Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2018 | 18.38 | 18.43 | 18.18 | 18.24 | 18.24 | 84,300 |
Apr 18, 2018 | 18.58 | 18.60 | 18.45 | 18.49 | 18.49 | 105,000 |
Apr 17, 2018 | 18.31 | 18.60 | 18.27 | 18.51 | 18.51 | 98,900 |
Apr 17, 2018 | 0.124 Dividend | |||||
Apr 16, 2018 | 18.34 | 18.50 | 18.34 | 18.45 | 18.33 | 91,800 |
Apr 13, 2018 | 18.24 | 18.38 | 18.22 | 18.31 | 18.19 | 103,500 |
Apr 12, 2018 | 18.43 | 18.48 | 18.28 | 18.29 | 18.17 | 103,000 |
Apr 11, 2018 | 18.50 | 18.62 | 18.45 | 18.45 | 18.33 | 81,100 |
Apr 10, 2018 | 18.57 | 18.61 | 18.50 | 18.53 | 18.41 | 93,500 |
Apr 09, 2018 | 18.45 | 18.64 | 18.41 | 18.57 | 18.45 | 93,800 |
Apr 06, 2018 | 18.52 | 18.65 | 18.42 | 18.45 | 18.33 | 82,100 |
Apr 05, 2018 | 18.60 | 18.63 | 18.50 | 18.62 | 18.49 | 67,800 |
Apr 04, 2018 | 18.27 | 18.60 | 18.27 | 18.56 | 18.44 | 88,300 |
Apr 03, 2018 | 18.43 | 18.52 | 18.36 | 18.43 | 18.31 | 86,500 |
Apr 02, 2018 | 18.57 | 18.68 | 18.40 | 18.45 | 18.33 | 105,400 |
Mar 29, 2018 | 18.62 | 18.69 | 18.56 | 18.69 | 18.56 | 94,900 |
Mar 28, 2018 | 18.16 | 18.56 | 18.16 | 18.54 | 18.42 | 97,500 |
Mar 27, 2018 | 18.17 | 18.34 | 18.11 | 18.16 | 18.04 | 168,700 |
Mar 26, 2018 | 18.21 | 18.35 | 18.07 | 18.18 | 18.06 | 101,600 |
Mar 23, 2018 | 18.37 | 18.44 | 18.06 | 18.09 | 17.97 | 149,700 |
Mar 22, 2018 | 18.40 | 18.60 | 18.40 | 18.42 | 18.30 | 118,400 |
Mar 21, 2018 | 18.63 | 18.71 | 18.41 | 18.44 | 18.32 | 179,200 |
Mar 20, 2018 | 18.65 | 18.76 | 18.61 | 18.65 | 18.52 | 115,500 |
Mar 20, 2018 | 0.124 Dividend | |||||
Mar 19, 2018 | 18.99 | 18.99 | 18.75 | 18.80 | 18.55 | 83,500 |
Mar 16, 2018 | 18.82 | 19.03 | 18.82 | 19.01 | 18.76 | 82,900 |
Mar 15, 2018 | 18.87 | 18.93 | 18.82 | 18.86 | 18.61 | 67,200 |
Mar 14, 2018 | 18.88 | 18.89 | 18.80 | 18.89 | 18.64 | 107,200 |
Mar 13, 2018 | 18.91 | 18.99 | 18.80 | 18.80 | 18.55 | 108,900 |
Mar 12, 2018 | 18.86 | 19.00 | 18.83 | 18.92 | 18.67 | 136,800 |
Mar 09, 2018 | 18.75 | 18.80 | 18.72 | 18.76 | 18.51 | 90,500 |
Mar 08, 2018 | 18.75 | 18.82 | 18.70 | 18.75 | 18.50 | 121,500 |
Mar 07, 2018 | 18.60 | 18.74 | 18.53 | 18.73 | 18.48 | 94,100 |
Mar 06, 2018 | 18.67 | 18.67 | 18.54 | 18.61 | 18.36 | 108,900 |
Mar 05, 2018 | 18.53 | 18.74 | 18.49 | 18.62 | 18.37 | 123,800 |
Mar 02, 2018 | 18.56 | 18.61 | 18.43 | 18.53 | 18.28 | 151,600 |
Mar 01, 2018 | 18.64 | 18.75 | 18.54 | 18.65 | 18.40 | 117,500 |
Feb 28, 2018 | 18.71 | 18.73 | 18.58 | 18.65 | 18.40 | 265,700 |
Feb 27, 2018 | 18.77 | 18.81 | 18.51 | 18.60 | 18.35 | 249,700 |
Feb 26, 2018 | 18.75 | 18.82 | 18.70 | 18.77 | 18.52 | 164,900 |
Feb 23, 2018 | 18.40 | 18.73 | 18.39 | 18.73 | 18.48 | 186,000 |
Feb 22, 2018 | 18.34 | 18.54 | 18.29 | 18.30 | 18.06 | 234,500 |
Feb 21, 2018 | 18.53 | 18.57 | 18.26 | 18.34 | 18.10 | 159,100 |
Feb 20, 2018 | 18.40 | 18.58 | 18.40 | 18.50 | 18.25 | 253,200 |
Feb 16, 2018 | 18.20 | 18.45 | 18.20 | 18.43 | 18.19 | 108,200 |
Feb 15, 2018 | 18.06 | 18.27 | 18.06 | 18.18 | 17.94 | 163,700 |
Feb 14, 2018 | 18.12 | 18.19 | 18.03 | 18.08 | 17.84 | 184,000 |
Feb 13, 2018 | 18.12 | 18.27 | 18.12 | 18.24 | 18.00 | 129,900 |
Feb 13, 2018 | 0.124 Dividend | |||||
Feb 12, 2018 | 18.41 | 18.43 | 18.21 | 18.32 | 17.95 | 265,500 |
Feb 09, 2018 | 18.22 | 18.51 | 18.10 | 18.39 | 18.02 | 205,100 |
Feb 08, 2018 | 18.61 | 18.69 | 18.14 | 18.16 | 17.80 | 206,300 |
Feb 07, 2018 | 18.46 | 18.87 | 18.46 | 18.68 | 18.31 | 190,700 |
Feb 06, 2018 | 18.00 | 18.56 | 17.91 | 18.54 | 18.17 | 320,700 |
Feb 05, 2018 | 18.46 | 18.65 | 18.19 | 18.25 | 17.89 | 270,900 |
Feb 02, 2018 | 18.86 | 18.89 | 18.54 | 18.63 | 18.26 | 407,000 |
Feb 01, 2018 | 19.28 | 19.41 | 19.00 | 19.01 | 18.63 | 239,400 |
Jan 31, 2018 | 19.35 | 19.50 | 19.28 | 19.35 | 18.96 | 245,200 |
Jan 30, 2018 | 19.50 | 19.50 | 19.23 | 19.24 | 18.86 | 278,300 |
Jan 29, 2018 | 19.71 | 19.77 | 19.53 | 19.53 | 19.14 | 175,600 |
Jan 26, 2018 | 19.75 | 19.79 | 19.70 | 19.77 | 19.38 | 191,800 |
Jan 25, 2018 | 19.88 | 19.88 | 19.73 | 19.74 | 19.35 | 194,200 |
Jan 24, 2018 | 19.97 | 20.03 | 19.82 | 19.88 | 19.48 | 238,300 |
Jan 23, 2018 | 19.81 | 19.98 | 19.81 | 19.98 | 19.58 | 178,100 |
Jan 22, 2018 | 19.63 | 19.85 | 19.63 | 19.80 | 19.40 | 228,600 |
Jan 19, 2018 | 19.78 | 19.85 | 19.64 | 19.69 | 19.30 | 348,100 |
Jan 18, 2018 | 19.93 | 19.95 | 19.77 | 19.79 | 19.40 | 349,700 |
Jan 17, 2018 | 19.92 | 20.11 | 19.92 | 20.02 | 19.62 | 156,100 |
Jan 16, 2018 | 20.00 | 20.17 | 19.91 | 19.93 | 19.53 | 251,700 |
Jan 16, 2018 | 0.124 Dividend | |||||
Jan 12, 2018 | 20.25 | 20.29 | 20.05 | 20.08 | 19.56 | 208,600 |
Jan 11, 2018 | 20.17 | 20.33 | 20.17 | 20.27 | 19.74 | 170,500 |
Jan 10, 2018 | 20.90 | 20.91 | 20.11 | 20.12 | 19.60 | 628,400 |
Jan 09, 2018 | 20.99 | 21.08 | 20.94 | 20.99 | 20.44 | 162,700 |
Jan 08, 2018 | 21.09 | 21.15 | 20.98 | 21.05 | 20.50 | 111,300 |
Jan 05, 2018 | 21.14 | 21.18 | 20.91 | 21.03 | 20.48 | 109,800 |
Jan 04, 2018 | 21.10 | 21.18 | 21.02 | 21.05 | 20.50 | 107,600 |
Jan 03, 2018 | 21.12 | 21.15 | 21.00 | 21.08 | 20.53 | 92,800 |
Jan 02, 2018 | 21.24 | 21.29 | 21.08 | 21.12 | 20.57 | 124,800 |
Dec 29, 2017 | 20.73 | 21.36 | 20.68 | 21.27 | 20.72 | 297,100 |
Dec 28, 2017 | 20.72 | 20.83 | 20.67 | 20.67 | 20.13 | 66,300 |
Dec 27, 2017 | 20.82 | 20.90 | 20.73 | 20.76 | 20.22 | 72,000 |
Dec 26, 2017 | 20.64 | 20.80 | 20.64 | 20.72 | 20.18 | 50,700 |
Dec 22, 2017 | 20.58 | 20.64 | 20.50 | 20.64 | 20.10 | 98,200 |
Dec 21, 2017 | 20.55 | 20.57 | 20.47 | 20.48 | 19.95 | 97,800 |
Dec 20, 2017 | 20.71 | 20.74 | 20.62 | 20.65 | 20.11 | 82,200 |
Dec 19, 2017 | 20.77 | 20.82 | 20.57 | 20.72 | 20.18 | 111,100 |
Dec 19, 2017 | 0.124 Dividend | |||||
Dec 18, 2017 | 20.95 | 21.23 | 20.87 | 20.89 | 20.23 | 110,400 |
Dec 15, 2017 | 20.79 | 20.95 | 20.79 | 20.94 | 20.27 | 85,200 |
Dec 14, 2017 | 20.88 | 20.94 | 20.76 | 20.78 | 20.12 | 97,800 |
Dec 13, 2017 | 20.82 | 20.98 | 20.81 | 20.90 | 20.24 | 84,500 |
Dec 12, 2017 | 20.65 | 20.82 | 20.65 | 20.79 | 20.13 | 94,200 |
Dec 11, 2017 | 20.66 | 20.73 | 20.60 | 20.67 | 20.01 | 117,600 |
Dec 08, 2017 | 20.77 | 20.78 | 20.66 | 20.72 | 20.06 | 98,600 |
Dec 07, 2017 | 20.76 | 20.83 | 20.70 | 20.76 | 20.10 | 93,700 |
Dec 06, 2017 | 20.94 | 20.94 | 20.75 | 20.81 | 20.15 | 50,500 |
Dec 05, 2017 | 20.99 | 21.04 | 20.86 | 20.93 | 20.26 | 65,400 |
Dec 04, 2017 | 20.86 | 21.03 | 20.84 | 21.00 | 20.33 | 128,700 |
Dec 01, 2017 | 20.81 | 20.89 | 20.80 | 20.87 | 20.21 | 108,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |