DateOpenHighLowClose*Adj Close**Volume
Nov 24, 20175.355.405.355.385.38352,000
Nov 22, 20175.315.365.275.355.35473,800
Nov 21, 20175.295.305.265.265.26503,700
Nov 20, 20175.285.335.275.285.28432,900
Nov 17, 20175.215.305.215.285.28471,200
Nov 16, 20175.165.235.165.215.21643,800
Nov 15, 20175.325.345.145.195.191,427,100
Nov 14, 20175.375.405.325.345.34966,800
Nov 14, 20170.05 Dividend
Nov 13, 20175.455.475.415.435.38426,600
Nov 10, 20175.465.495.425.455.40493,600
Nov 09, 20175.485.505.435.455.40588,800
Nov 08, 20175.465.515.465.515.46444,200
Nov 07, 20175.485.485.445.465.41523,000
Nov 06, 20175.455.525.445.485.43536,000
Nov 03, 20175.475.505.445.475.42423,800
Nov 02, 20175.505.515.465.475.42356,800
Nov 01, 20175.455.495.455.495.44345,900
Oct 31, 20175.505.525.415.445.39651,100
Oct 30, 20175.425.535.425.505.45350,400
Oct 27, 20175.425.505.415.485.43629,600
Oct 26, 20175.465.505.455.455.40574,100
Oct 25, 20175.545.565.485.495.44637,500
Oct 24, 20175.545.575.485.575.52702,800
Oct 23, 20175.555.565.515.525.47597,400
Oct 20, 20175.585.595.555.565.51740,900
Oct 19, 20175.625.625.595.595.54280,600
Oct 18, 20175.625.645.585.635.58532,100
Oct 17, 20175.635.645.595.645.59405,300
Oct 16, 20175.705.705.615.635.58558,400
Oct 16, 20170.05 Dividend
Oct 13, 20175.685.725.665.725.62607,600
Oct 12, 20175.665.675.635.665.56319,100
Oct 11, 20175.665.675.635.655.55304,100
Oct 10, 20175.655.685.655.665.56353,400
Oct 09, 20175.655.655.635.655.55341,400
Oct 06, 20175.615.645.595.635.53303,600
Oct 05, 20175.605.635.605.625.52332,200
Oct 04, 20175.615.625.595.615.51213,200
Oct 03, 20175.585.635.585.605.50467,000
Oct 02, 20175.615.635.585.595.49528,400
Sep 29, 20175.625.645.585.615.51305,400
Sep 28, 20175.605.625.585.605.50232,300
Sep 27, 20175.595.625.565.605.50441,600
Sep 26, 20175.605.635.605.605.50375,700
Sep 25, 20175.635.675.615.655.55584,400
Sep 22, 20175.655.655.575.615.51570,500
Sep 21, 20175.585.605.575.605.50447,700
Sep 20, 20175.615.675.595.595.49473,000
Sep 19, 20175.575.655.575.655.55428,900
Sep 18, 20175.615.625.575.575.47507,500
Sep 15, 20175.665.665.625.635.53331,700
Sep 14, 20175.665.685.615.655.55687,700
Sep 14, 20170.05 Dividend
Sep 13, 20175.705.735.685.725.57382,600
Sep 12, 20175.715.725.685.695.54554,500
Sep 11, 20175.685.725.665.725.57692,500
Sep 08, 20175.755.775.705.705.55399,600
Sep 07, 20175.675.755.675.745.59494,300
Sep 06, 20175.745.755.665.665.51548,800
Sep 05, 20175.675.745.655.745.59782,100
Sep 01, 20175.645.665.635.655.50373,100
Aug 31, 20175.555.645.555.635.48285,100
Aug 30, 20175.605.605.555.555.40335,800
Aug 29, 20175.615.665.585.595.44421,400
Aug 28, 20175.585.615.555.605.45489,600
Aug 25, 20175.605.625.555.585.43538,300
Aug 24, 20175.595.605.565.605.45371,000
Aug 23, 20175.535.595.535.585.43236,800
Aug 22, 20175.515.565.505.535.38371,700
Aug 21, 20175.485.555.485.535.38428,600
Aug 18, 20175.515.545.475.505.35563,900
Aug 17, 20175.545.555.505.505.35333,000
Aug 16, 20175.505.545.505.535.38333,800
Aug 15, 20175.575.585.505.535.38473,400
Aug 15, 20170.05 Dividend
Aug 14, 20175.665.675.615.655.45472,000
Aug 11, 20175.635.685.615.665.46513,100
Aug 10, 20175.625.655.585.635.43662,100
Aug 09, 20175.555.625.545.575.37525,100
Aug 08, 20175.535.545.525.525.33328,600
Aug 07, 20175.535.545.515.535.34301,400
Aug 04, 20175.535.565.505.525.33406,700
Aug 03, 20175.575.605.555.555.36279,300
Aug 02, 20175.585.635.555.595.39332,100
Aug 01, 20175.565.655.565.565.37444,400
Jul 31, 20175.615.645.555.635.43404,200
Jul 28, 20175.565.605.555.595.39350,000
Jul 27, 20175.655.655.525.565.37408,100
Jul 26, 20175.575.625.525.625.42452,600
Jul 25, 20175.505.585.505.555.36380,500
Jul 24, 20175.605.605.505.505.31441,000
Jul 21, 20175.585.595.545.545.35300,700
Jul 20, 20175.555.595.555.595.39282,700
Jul 19, 20175.555.565.515.535.34278,900
Jul 18, 20175.555.555.505.525.33254,100
Jul 17, 20175.535.535.505.505.31270,300
Jul 14, 20175.525.545.475.525.33323,400
Jul 13, 20175.565.565.495.505.31189,200
Jul 13, 20170.05 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...