DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201744.6945.2444.6744.7244.72550,902
Dec 12, 201744.3244.8344.0444.7044.70488,700
Dec 11, 201744.2444.6244.0444.1644.16359,800
Dec 08, 201744.5544.7044.2144.2344.23260,900
Dec 07, 201744.6645.0144.4044.5044.50348,900
Dec 06, 201744.7844.8443.3144.5444.54304,900
Dec 05, 201745.0345.4144.6844.9744.97300,900
Dec 04, 201746.1946.2144.9245.0645.06557,700
Dec 01, 201746.2946.4244.2945.6545.65462,200
Nov 30, 201746.6046.7945.9246.2146.21406,800
Nov 29, 201746.3646.7346.1346.4846.48271,100
Nov 28, 201745.5846.4045.5846.4046.40293,700
Nov 27, 201745.3845.7545.2645.5145.51411,900
Nov 24, 201745.4045.6645.2345.4345.43102,600
Nov 22, 201745.6445.8145.0945.1445.14241,700
Nov 21, 201745.3345.5945.2445.4945.49501,800
Nov 20, 201744.8445.0944.6445.0045.00542,800
Nov 17, 201744.5944.9344.2244.8144.81279,300
Nov 16, 201744.3744.8844.0844.7444.74324,100
Nov 15, 201744.7644.8344.0844.1644.16465,700
Nov 14, 201745.3245.5344.9945.1545.15234,700
Nov 13, 201744.8545.6944.8545.6445.64288,100
Nov 10, 201745.4645.8545.1445.2045.20321,200
Nov 09, 201745.7546.0045.3345.6245.62316,800
Nov 08, 201745.9446.2245.6846.1346.13318,700
Nov 07, 201746.5046.5545.9546.1846.18387,700
Nov 06, 201746.5346.5346.0646.4846.48276,500
Nov 03, 201745.9846.5945.4946.4646.46288,000
Nov 02, 201746.1446.3545.6946.1546.15573,500
Nov 01, 201746.4246.5446.0146.3246.32532,900
Oct 31, 201745.1446.1545.0346.0746.07639,800
Oct 30, 201745.0245.6344.5644.7344.73429,800
Oct 27, 201745.1945.3244.6345.1845.18826,700
Oct 26, 201745.0046.2244.7545.2745.271,300,200
Oct 25, 201742.4144.6041.6444.4544.451,240,200
Oct 24, 201741.7542.2041.6842.0542.05578,000
Oct 23, 201741.8241.9841.6541.7741.77439,200
Oct 20, 201741.5641.7741.2041.7641.76472,800
Oct 19, 201740.6841.2540.6141.2041.20308,200
Oct 18, 201741.0241.0240.5340.8740.87561,500
Oct 17, 201741.5841.7140.9741.0141.01323,800
Oct 16, 201741.6541.7541.3041.5641.56329,000
Oct 13, 201741.3041.7841.0041.4841.48655,900
Oct 12, 201740.8341.0040.8240.8740.87207,300
Oct 11, 201740.8741.1440.8740.9140.91282,800
Oct 10, 201741.0541.2440.4940.9040.90263,200
Oct 09, 201740.8841.1440.6940.8240.82166,300
Oct 06, 201740.5840.9240.5240.7940.79334,000
Oct 05, 201741.0041.1540.6740.7740.77345,300
Oct 04, 201740.7940.9740.5240.8940.89304,700
Oct 03, 201740.9041.0340.3040.7140.71674,300
Oct 02, 201740.0640.7740.0640.7640.76427,000
Sep 29, 201740.5040.6139.9540.0340.03505,100
Sep 28, 201740.2540.5840.0940.5640.56261,000
Sep 27, 201739.9240.5839.4940.2140.21661,600
Sep 26, 201739.2339.8039.0239.6339.63392,600
Sep 25, 201739.0339.2438.7639.1039.10312,200
Sep 22, 201738.9339.2538.7239.0639.06475,800
Sep 21, 201738.4939.1238.1739.0139.01438,000
Sep 20, 201737.9638.5637.8938.5538.55487,000
Sep 19, 201737.7237.9137.5837.8837.88295,800
Sep 18, 201737.4737.8337.2037.6637.66350,200
Sep 15, 201737.1737.6437.0137.2937.29716,900
Sep 14, 201737.0937.4336.9737.1437.14608,200
Sep 14, 20170.135 Dividend
Sep 13, 201737.2937.2936.7337.2337.10359,700
Sep 12, 201737.0737.5836.8537.3337.19221,800
Sep 11, 201736.5537.0036.3336.9736.84378,000
Sep 08, 201736.0136.5835.6736.3536.22318,200
Sep 07, 201736.1136.1535.7636.0535.92286,500
Sep 06, 201736.2636.2635.8136.0535.92298,700
Sep 05, 201736.8736.9836.0436.1336.00381,600
Sep 01, 201736.2536.7636.1736.7436.61303,800
Aug 31, 201736.0636.2635.9336.1436.01321,100
Aug 30, 201736.1336.1335.6135.7935.66342,900
Aug 29, 201736.0136.3435.8536.1436.01171,300
Aug 28, 201736.2836.4136.0136.2536.12403,300
Aug 25, 201736.2636.3035.7336.0835.95878,400
Aug 24, 201736.5036.5436.0736.1536.02219,100
Aug 23, 201736.1736.5736.1736.3536.22247,100
Aug 22, 201736.2736.6336.2636.4736.34409,400
Aug 21, 201736.3136.4936.0136.1135.98541,700
Aug 18, 201735.9536.5635.9336.4336.30283,400
Aug 17, 201736.7137.0436.2136.2436.11348,600
Aug 16, 201736.7736.9036.6136.7036.57232,600
Aug 15, 201736.6436.6936.3536.5936.46288,700
Aug 14, 201736.1236.5736.0636.5636.43362,800
Aug 11, 201734.5435.9534.1535.9035.77605,300
Aug 10, 201735.3935.6435.2635.5335.40711,600
Aug 09, 201735.4835.6835.2435.5335.40366,800
Aug 08, 201735.9936.3335.5735.6135.48322,700
Aug 07, 201736.3536.7336.0136.0635.93339,500
Aug 04, 201736.4336.6136.2136.3336.20249,400
Aug 03, 201736.4736.5435.9836.2536.12478,000
Aug 02, 201736.5636.7236.0836.5736.44697,300
Aug 01, 201736.6936.8236.3436.6036.47328,600
Jul 31, 201736.8336.8736.4236.5836.45460,600
Jul 28, 201736.3336.8036.3136.6636.53820,800
Jul 27, 201736.9137.0336.4336.5236.39844,500
Jul 26, 201737.4238.1736.7436.8536.72813,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...