DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20177.137.187.107.177.1711,400
Dec 12, 20177.097.267.057.157.1520,100
Dec 11, 20176.957.236.897.137.1382,700
Dec 08, 20177.507.567.487.557.5520,600
Dec 07, 20177.557.587.437.437.4327,000
Dec 06, 20177.667.667.527.537.5322,600
Dec 05, 20177.707.707.587.587.5821,500
Dec 04, 20177.707.877.657.697.6990,700
Dec 01, 20177.597.687.597.657.6512,200
Nov 30, 20177.667.677.597.597.595,600
Nov 29, 20177.607.667.577.577.5714,200
Nov 28, 20177.647.677.617.657.6519,600
Nov 27, 20177.587.647.577.607.6010,900
Nov 24, 20177.507.597.397.597.5910,300
Nov 22, 20177.347.507.347.507.5031,200
Nov 21, 20177.227.227.107.177.1726,400
Nov 20, 20177.317.317.127.127.1228,200
Nov 17, 20177.287.317.197.317.315,400
Nov 16, 20177.417.417.127.167.1663,700
Nov 15, 20177.477.477.387.447.448,300
Nov 14, 20177.517.547.467.497.4926,800
Nov 13, 20177.617.737.527.537.5356,800
Nov 10, 20177.517.907.517.757.7549,100
Nov 09, 20177.517.607.517.597.5924,200
Nov 08, 20177.587.617.557.597.596,800
Nov 07, 20177.617.617.577.587.5810,300
Nov 06, 20177.547.567.457.567.5617,400
Nov 03, 20177.407.477.347.477.4731,900
Nov 02, 20177.377.507.297.347.3468,000
Nov 01, 20177.357.447.257.307.3083,700
Oct 31, 20177.107.137.007.007.0094,500
Oct 30, 20176.997.046.596.686.6859,000
Oct 27, 20176.957.056.806.876.8711,000
Oct 26, 20176.846.996.766.936.9328,500
Oct 25, 20177.107.106.937.047.0427,400
Oct 24, 20177.097.377.007.157.1538,000
Oct 23, 20177.107.157.087.087.0838,900
Oct 20, 20177.007.006.956.986.985,000
Oct 19, 20176.957.006.927.007.0037,100
Oct 18, 20176.676.986.626.886.8871,700
Oct 17, 20176.656.686.536.546.5419,200
Oct 16, 20176.386.656.386.606.6018,000
Oct 13, 20176.356.396.306.336.33800
Oct 12, 20176.456.456.316.396.392,500
Oct 11, 20176.456.456.356.416.414,400
Oct 10, 20176.306.396.306.366.365,500
Oct 09, 20176.306.306.246.266.262,300
Oct 06, 20176.436.436.246.296.296,900
Oct 05, 20176.326.346.286.296.2917,500
Oct 04, 20176.196.436.116.306.3025,400
Oct 03, 20176.106.216.106.196.1922,000
Oct 02, 20176.056.085.996.066.067,500
Sep 29, 20176.006.035.986.016.011,600
Sep 28, 20175.896.005.895.995.998,400
Sep 27, 20175.955.955.845.915.9110,200
Sep 26, 20176.006.065.965.995.9913,300
Sep 25, 20176.106.146.036.056.0516,900
Sep 22, 20176.006.035.976.006.0010,700
Sep 21, 20176.006.045.985.995.997,300
Sep 20, 20175.906.055.905.975.977,800
Sep 19, 20176.066.075.985.995.9914,800
Sep 18, 20176.206.206.106.126.1220,000
Sep 15, 20176.086.186.056.156.1532,900
Sep 14, 20176.106.106.096.106.1030,300
Sep 13, 20176.106.105.986.056.059,600
Sep 12, 20175.996.095.956.096.0940,800
Sep 11, 20176.006.075.825.875.8793,900
Sep 08, 20175.655.725.655.705.7020,200
Sep 07, 20175.655.705.565.705.7041,400
Sep 06, 20175.505.595.505.535.533,800
Sep 05, 20175.585.615.525.555.558,200
Sep 01, 20175.605.645.495.495.4910,400
Aug 31, 20175.545.585.495.555.553,800
Aug 30, 20175.545.545.435.515.513,500
Aug 29, 20175.475.565.475.515.5118,500
Aug 28, 20175.495.555.475.505.504,800
Aug 25, 20175.445.495.445.495.496,600
Aug 24, 20175.455.475.435.455.454,900
Aug 23, 20175.435.495.415.465.4610,200
Aug 22, 20175.365.495.365.445.444,400
Aug 21, 20175.385.435.355.375.3725,400
Aug 18, 20175.405.405.385.405.407,000
Aug 17, 20175.405.495.395.415.416,500
Aug 16, 20175.515.515.465.475.477,300
Aug 15, 20175.515.645.515.565.567,100
Aug 14, 20175.545.675.545.645.646,300
Aug 11, 20175.455.645.445.585.5812,000
Aug 10, 20175.655.715.565.585.5818,400
Aug 09, 20175.615.675.605.665.6621,400
Aug 08, 20175.505.605.485.505.5042,600
Aug 07, 20175.405.425.355.355.353,200
Aug 04, 20175.505.505.365.365.3617,400
Aug 03, 20175.455.505.415.495.4914,800
Aug 02, 20175.475.475.385.415.414,200
Aug 01, 20175.495.495.385.485.486,600
Jul 31, 20175.465.495.405.455.4515,800
Jul 28, 20175.315.485.315.465.463,800
Jul 27, 20175.515.525.375.425.4211,200
Jul 26, 20175.515.535.405.435.4313,600
Jul 25, 20175.455.545.455.495.4917,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...