Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 19, 2017 | 6.4900 | 6.5900 | 6.4900 | 6.5700 | 5.3124 | 8,331,800 |
May 18, 2017 | 6.3100 | 6.4500 | 6.3100 | 6.4200 | 5.1911 | 10,411,100 |
May 17, 2017 | 6.6700 | 6.7300 | 6.5600 | 6.5700 | 5.3124 | 8,210,300 |
May 16, 2017 | 6.8000 | 6.8100 | 6.7500 | 6.8100 | 5.5064 | 4,966,600 |
May 15, 2017 | 6.7100 | 6.7600 | 6.7000 | 6.7400 | 5.4498 | 12,002,700 |
May 12, 2017 | 6.6100 | 6.6300 | 6.5800 | 6.6300 | 5.3609 | 8,107,300 |
May 11, 2017 | 6.6000 | 6.6300 | 6.5500 | 6.6100 | 5.3447 | 4,916,500 |
May 10, 2017 | 6.6600 | 6.7200 | 6.6600 | 6.7200 | 5.4336 | 6,682,800 |
May 09, 2017 | 6.8000 | 6.8200 | 6.6700 | 6.6900 | 5.4094 | 6,440,400 |
May 08, 2017 | 6.8100 | 6.8500 | 6.8000 | 6.8300 | 5.5226 | 5,777,400 |
May 05, 2017 | 6.8600 | 6.9900 | 6.8400 | 6.9900 | 5.6520 | 9,429,800 |
May 04, 2017 | 6.7100 | 6.7700 | 6.6900 | 6.7500 | 5.4579 | 8,494,000 |
May 03, 2017 | 6.5900 | 6.6500 | 6.5700 | 6.6300 | 5.3609 | 6,336,900 |
May 02, 2017 | 6.5600 | 6.6100 | 6.5300 | 6.6100 | 5.3447 | 5,633,200 |
May 01, 2017 | 6.5500 | 6.5900 | 6.5300 | 6.5600 | 5.3043 | 4,737,800 |
Apr 28, 2017 | 6.5900 | 6.6000 | 6.5200 | 6.5200 | 5.2719 | 6,753,300 |
Apr 27, 2017 | 6.4900 | 6.5100 | 6.4400 | 6.4500 | 5.2153 | 7,532,900 |
Apr 26, 2017 | 6.4900 | 6.5400 | 6.4700 | 6.5000 | 5.2558 | 5,214,200 |
Apr 26, 2017 | 0.059 Dividend | |||||
Apr 25, 2017 | 6.6000 | 6.6300 | 6.5500 | 6.6100 | 5.2970 | 14,288,400 |
Apr 24, 2017 | 6.4800 | 6.5100 | 6.4400 | 6.4700 | 5.1848 | 20,450,700 |
Apr 21, 2017 | 6.0700 | 6.0900 | 6.0400 | 6.0800 | 4.8723 | 5,028,200 |
Apr 20, 2017 | 6.1000 | 6.1300 | 6.0500 | 6.0700 | 4.8643 | 15,363,600 |
Apr 19, 2017 | 5.9300 | 6.0200 | 5.9300 | 5.9700 | 4.7841 | 81,074,900 |
Apr 18, 2017 | 5.8100 | 5.8600 | 5.7800 | 5.8400 | 4.6799 | 4,517,400 |
Apr 17, 2017 | 5.8000 | 5.8800 | 5.8000 | 5.8800 | 4.7120 | 2,890,000 |
Apr 13, 2017 | 5.7800 | 5.8200 | 5.7400 | 5.7800 | 4.6319 | 3,816,300 |
Apr 12, 2017 | 5.8800 | 5.9100 | 5.8500 | 5.8900 | 4.7200 | 3,339,200 |
Apr 11, 2017 | 5.9600 | 5.9800 | 5.8900 | 5.9600 | 4.7761 | 4,511,000 |
Apr 10, 2017 | 6.0000 | 6.0200 | 5.9600 | 5.9800 | 4.7921 | 3,438,700 |
Apr 07, 2017 | 6.0600 | 6.0900 | 6.0400 | 6.0600 | 4.8562 | 3,424,800 |
Apr 06, 2017 | 6.0500 | 6.1200 | 6.0400 | 6.0800 | 4.8723 | 3,826,500 |
Apr 05, 2017 | 6.1100 | 6.1300 | 5.9900 | 5.9900 | 4.8001 | 4,326,300 |
Apr 04, 2017 | 5.9700 | 6.0100 | 5.9300 | 6.0100 | 4.8162 | 3,411,400 |
Apr 03, 2017 | 6.0500 | 6.0600 | 5.9300 | 6.0000 | 4.8082 | 4,248,100 |
Mar 31, 2017 | 6.0500 | 6.1100 | 6.0400 | 6.0700 | 4.8643 | 3,840,200 |
Mar 30, 2017 | 6.1000 | 6.1400 | 6.0700 | 6.1100 | 4.8963 | 3,311,600 |
Mar 29, 2017 | 6.1100 | 6.1400 | 6.0600 | 6.1300 | 4.9123 | 5,136,300 |
Mar 28, 2017 | 6.1500 | 6.2300 | 6.1500 | 6.2000 | 4.9684 | 5,159,600 |
Mar 27, 2017 | 6.1100 | 6.1500 | 6.0900 | 6.1400 | 4.9204 | 4,732,100 |
Mar 24, 2017 | 6.1400 | 6.1700 | 6.0900 | 6.1300 | 4.9123 | 3,811,400 |
Mar 23, 2017 | 6.1200 | 6.1500 | 6.0800 | 6.1200 | 4.9043 | 7,125,500 |
Mar 22, 2017 | 6.0700 | 6.1600 | 6.0400 | 6.1100 | 4.8963 | 9,263,000 |
Mar 21, 2017 | 6.1800 | 6.2000 | 6.0000 | 6.0000 | 4.8082 | 13,114,900 |
Mar 20, 2017 | 6.0200 | 6.0600 | 5.9800 | 6.0000 | 4.8082 | 4,173,500 |
Mar 17, 2017 | 6.0500 | 6.0600 | 6.0000 | 6.0200 | 4.8242 | 5,106,700 |
Mar 16, 2017 | 5.9900 | 6.0800 | 5.9600 | 6.0800 | 4.8723 | 12,850,500 |
Mar 15, 2017 | 5.7500 | 5.7700 | 5.7100 | 5.7400 | 4.5998 | 5,567,300 |
Mar 14, 2017 | 5.7200 | 5.7200 | 5.6600 | 5.6600 | 4.5357 | 4,611,900 |
Mar 13, 2017 | 5.8000 | 5.8100 | 5.7500 | 5.7700 | 4.6239 | 4,061,100 |
Mar 10, 2017 | 5.7500 | 5.8500 | 5.7400 | 5.8300 | 4.6719 | 7,876,700 |
Mar 09, 2017 | 5.7300 | 5.7600 | 5.6900 | 5.7400 | 4.5998 | 7,848,100 |
Mar 08, 2017 | 5.6200 | 5.6500 | 5.5800 | 5.6000 | 4.4876 | 4,924,800 |
Mar 07, 2017 | 5.5400 | 5.6000 | 5.5100 | 5.5800 | 4.4716 | 4,318,700 |
Mar 06, 2017 | 5.5900 | 5.6000 | 5.5500 | 5.5800 | 4.4716 | 4,194,400 |
Mar 03, 2017 | 5.5500 | 5.6400 | 5.5400 | 5.6200 | 4.5036 | 7,428,400 |
Mar 02, 2017 | 5.5000 | 5.5200 | 5.4500 | 5.4500 | 4.3674 | 3,642,600 |
Mar 01, 2017 | 5.5400 | 5.6000 | 5.5400 | 5.6000 | 4.4876 | 6,313,200 |
Feb 28, 2017 | 5.4100 | 5.4600 | 5.4000 | 5.4100 | 4.3354 | 3,098,200 |
Feb 27, 2017 | 5.3300 | 5.3600 | 5.3200 | 5.3600 | 4.2953 | 2,112,500 |
Feb 24, 2017 | 5.3000 | 5.3400 | 5.2900 | 5.3100 | 4.2552 | 3,961,700 |
Feb 23, 2017 | 5.4200 | 5.4400 | 5.3700 | 5.4000 | 4.3273 | 4,923,700 |
Feb 22, 2017 | 5.3300 | 5.4000 | 5.3100 | 5.3900 | 4.3193 | 5,692,400 |
Feb 21, 2017 | 5.4500 | 5.4800 | 5.4400 | 5.4700 | 4.3834 | 3,272,100 |
Feb 17, 2017 | 5.4100 | 5.4600 | 5.3900 | 5.4600 | 4.3754 | 4,767,100 |
Feb 16, 2017 | 5.5200 | 5.5400 | 5.5000 | 5.5200 | 4.4235 | 2,796,500 |
Feb 15, 2017 | 5.4600 | 5.5600 | 5.4600 | 5.5300 | 4.4315 | 5,710,400 |
Feb 14, 2017 | 5.4300 | 5.4700 | 5.4200 | 5.4600 | 4.3754 | 3,319,700 |
Feb 13, 2017 | 5.4000 | 5.4300 | 5.3800 | 5.3900 | 4.3193 | 3,852,500 |
Feb 10, 2017 | 5.3100 | 5.3600 | 5.3000 | 5.3400 | 4.2793 | 4,397,300 |
Feb 09, 2017 | 5.3300 | 5.4600 | 5.3300 | 5.4500 | 4.3674 | 7,006,100 |
Feb 08, 2017 | 5.3300 | 5.3600 | 5.2500 | 5.3300 | 4.2713 | 9,473,700 |
Feb 07, 2017 | 5.4700 | 5.4800 | 5.4200 | 5.4500 | 4.3674 | 4,482,400 |
Feb 06, 2017 | 5.5800 | 5.5900 | 5.5100 | 5.5100 | 4.4155 | 14,905,100 |
Feb 03, 2017 | 5.7100 | 5.7400 | 5.7000 | 5.7200 | 4.5838 | 2,874,000 |
Feb 02, 2017 | 5.6700 | 5.7000 | 5.6500 | 5.6800 | 4.5517 | 4,356,800 |
Feb 01, 2017 | 5.5800 | 5.6500 | 5.5300 | 5.6400 | 4.5197 | 6,913,400 |
Jan 31, 2017 | 5.5900 | 5.6100 | 5.5200 | 5.5600 | 4.4556 | 4,782,100 |
Jan 30, 2017 | 5.5500 | 5.5700 | 5.5100 | 5.5600 | 4.4556 | 9,071,600 |
Jan 27, 2017 | 5.6100 | 5.6700 | 5.6100 | 5.6400 | 4.5197 | 2,322,800 |
Jan 26, 2017 | 5.6900 | 5.7000 | 5.6100 | 5.6500 | 4.5277 | 3,255,000 |
Jan 25, 2017 | 5.6700 | 5.7200 | 5.6600 | 5.7200 | 4.5838 | 8,383,000 |
Jan 25, 2017 | 0.059 Dividend | |||||
Jan 24, 2017 | 5.4600 | 5.5300 | 5.4600 | 5.5100 | 4.3682 | 3,963,100 |
Jan 23, 2017 | 5.4000 | 5.4100 | 5.3500 | 5.4000 | 4.2810 | 3,505,500 |
Jan 20, 2017 | 5.4100 | 5.4500 | 5.4100 | 5.4300 | 4.3048 | 4,260,800 |
Jan 19, 2017 | 5.3900 | 5.4100 | 5.3400 | 5.3700 | 4.2572 | 3,149,100 |
Jan 18, 2017 | 5.3400 | 5.3800 | 5.3200 | 5.3500 | 4.2414 | 3,243,700 |
Jan 17, 2017 | 5.4000 | 5.4100 | 5.3200 | 5.3400 | 4.2334 | 3,904,500 |
Jan 13, 2017 | 5.4200 | 5.4400 | 5.3800 | 5.4100 | 4.2889 | 3,380,100 |
Jan 12, 2017 | 5.3800 | 5.4000 | 5.3400 | 5.3600 | 4.2493 | 2,975,900 |
Jan 11, 2017 | 5.2900 | 5.3400 | 5.2600 | 5.3400 | 4.2334 | 3,744,900 |
Jan 10, 2017 | 5.3600 | 5.4000 | 5.3400 | 5.3400 | 4.2334 | 3,187,000 |
Jan 09, 2017 | 5.3700 | 5.3800 | 5.3400 | 5.3500 | 4.2414 | 2,216,800 |
Jan 06, 2017 | 5.4000 | 5.4400 | 5.3800 | 5.4200 | 4.2969 | 2,581,800 |
Jan 05, 2017 | 5.4100 | 5.4200 | 5.3700 | 5.4200 | 4.2969 | 3,297,300 |
Jan 04, 2017 | 5.3300 | 5.3500 | 5.2800 | 5.3500 | 4.2414 | 3,371,300 |
Jan 03, 2017 | 5.2700 | 5.3300 | 5.2500 | 5.3100 | 4.2097 | 5,416,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |