Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 29, 2017 | 16.02 | 16.15 | 15.93 | 15.99 | 15.99 | 13,888,400 |
Dec 28, 2017 | 15.85 | 15.92 | 15.82 | 15.88 | 15.88 | 10,101,800 |
Dec 27, 2017 | 15.67 | 15.78 | 15.65 | 15.73 | 15.73 | 6,516,600 |
Dec 26, 2017 | 15.55 | 15.63 | 15.53 | 15.59 | 15.59 | 6,380,400 |
Dec 22, 2017 | 15.34 | 15.49 | 15.31 | 15.40 | 15.40 | 8,326,700 |
Dec 21, 2017 | 15.22 | 15.32 | 15.20 | 15.22 | 15.22 | 3,910,000 |
Dec 20, 2017 | 15.29 | 15.33 | 15.24 | 15.25 | 15.25 | 4,520,100 |
Dec 19, 2017 | 15.20 | 15.24 | 15.14 | 15.22 | 15.22 | 5,053,000 |
Dec 18, 2017 | 15.20 | 15.26 | 15.18 | 15.22 | 15.22 | 4,684,300 |
Dec 15, 2017 | 15.14 | 15.17 | 15.08 | 15.15 | 15.15 | 7,127,000 |
Dec 14, 2017 | 15.05 | 15.05 | 14.94 | 15.02 | 15.02 | 7,594,400 |
Dec 13, 2017 | 14.86 | 15.25 | 14.80 | 15.15 | 15.15 | 15,271,600 |
Dec 12, 2017 | 14.78 | 14.88 | 14.74 | 14.86 | 14.86 | 7,053,000 |
Dec 11, 2017 | 14.88 | 14.94 | 14.81 | 14.85 | 14.85 | 6,204,400 |
Dec 08, 2017 | 14.93 | 15.01 | 14.89 | 14.96 | 14.96 | 6,584,400 |
Dec 07, 2017 | 14.92 | 14.97 | 14.77 | 14.87 | 14.87 | 11,107,000 |
Dec 06, 2017 | 15.11 | 15.18 | 15.02 | 15.10 | 15.10 | 8,124,700 |
Dec 05, 2017 | 15.29 | 15.29 | 15.13 | 15.23 | 15.23 | 10,124,000 |
Dec 04, 2017 | 15.45 | 15.45 | 15.34 | 15.44 | 15.44 | 6,857,300 |
Dec 01, 2017 | 15.42 | 15.63 | 15.33 | 15.53 | 15.53 | 14,631,900 |
Nov 30, 2017 | 15.47 | 15.56 | 15.40 | 15.51 | 15.51 | 11,035,900 |
Nov 29, 2017 | 15.76 | 15.79 | 15.59 | 15.64 | 15.64 | 9,101,700 |
Nov 28, 2017 | 16.11 | 16.12 | 15.82 | 15.91 | 15.91 | 13,159,700 |
Nov 27, 2017 | 16.20 | 16.21 | 16.06 | 16.10 | 16.10 | 4,960,300 |
Nov 24, 2017 | 16.10 | 16.18 | 16.05 | 16.08 | 16.08 | 2,423,800 |
Nov 22, 2017 | 16.15 | 16.20 | 16.13 | 16.17 | 16.17 | 5,600,400 |
Nov 21, 2017 | 16.04 | 16.11 | 15.99 | 16.01 | 16.01 | 5,835,800 |
Nov 20, 2017 | 16.14 | 16.17 | 15.90 | 15.98 | 15.98 | 12,877,700 |
Nov 17, 2017 | 16.14 | 16.41 | 16.10 | 16.31 | 16.31 | 9,025,200 |
Nov 16, 2017 | 16.10 | 16.17 | 16.09 | 16.12 | 16.12 | 4,404,900 |
Nov 15, 2017 | 16.19 | 16.21 | 16.00 | 16.03 | 16.03 | 6,371,300 |
Nov 14, 2017 | 16.01 | 16.14 | 15.93 | 16.08 | 16.08 | 6,728,600 |
Nov 13, 2017 | 16.04 | 16.12 | 15.99 | 16.09 | 16.09 | 5,959,400 |
Nov 10, 2017 | 16.10 | 16.15 | 15.85 | 15.95 | 15.95 | 7,895,200 |
Nov 09, 2017 | 16.02 | 16.10 | 15.99 | 16.07 | 16.07 | 4,291,500 |
Nov 08, 2017 | 16.14 | 16.29 | 16.05 | 16.06 | 16.06 | 6,397,500 |
Nov 07, 2017 | 16.21 | 16.23 | 15.97 | 16.01 | 16.01 | 6,467,600 |
Nov 06, 2017 | 15.94 | 16.30 | 15.94 | 16.27 | 16.27 | 9,806,100 |
Nov 03, 2017 | 16.20 | 16.22 | 15.84 | 15.92 | 15.92 | 6,779,700 |
Nov 02, 2017 | 16.18 | 16.28 | 16.09 | 16.17 | 16.17 | 5,499,600 |
Nov 01, 2017 | 15.95 | 16.24 | 15.93 | 16.18 | 16.18 | 10,689,100 |
Oct 31, 2017 | 15.82 | 15.85 | 15.71 | 15.79 | 15.79 | 10,656,700 |
Oct 30, 2017 | 15.74 | 15.96 | 15.74 | 15.91 | 15.91 | 3,854,300 |
Oct 27, 2017 | 15.74 | 15.93 | 15.70 | 15.91 | 15.91 | 7,225,600 |
Oct 26, 2017 | 15.97 | 16.00 | 15.82 | 15.85 | 15.85 | 6,618,000 |
Oct 25, 2017 | 16.04 | 16.05 | 15.94 | 16.01 | 16.01 | 4,316,500 |
Oct 24, 2017 | 16.02 | 16.10 | 15.94 | 16.02 | 16.02 | 6,171,700 |
Oct 23, 2017 | 15.97 | 16.16 | 15.92 | 16.14 | 16.14 | 6,320,400 |
Oct 20, 2017 | 16.17 | 16.26 | 15.98 | 16.08 | 16.08 | 8,794,400 |
Oct 19, 2017 | 16.06 | 16.31 | 16.05 | 16.27 | 16.27 | 7,656,600 |
Oct 18, 2017 | 16.06 | 16.09 | 16.01 | 16.06 | 16.06 | 4,124,900 |
Oct 17, 2017 | 16.11 | 16.17 | 16.02 | 16.09 | 16.09 | 7,724,400 |
Oct 16, 2017 | 16.43 | 16.49 | 16.15 | 16.25 | 16.25 | 7,914,300 |
Oct 13, 2017 | 16.38 | 16.43 | 16.31 | 16.41 | 16.41 | 6,616,900 |
Oct 12, 2017 | 16.22 | 16.30 | 16.16 | 16.26 | 16.26 | 4,340,300 |
Oct 11, 2017 | 16.20 | 16.28 | 16.11 | 16.25 | 16.25 | 6,933,500 |
Oct 10, 2017 | 16.23 | 16.29 | 16.15 | 16.15 | 16.15 | 8,355,200 |
Oct 09, 2017 | 15.95 | 16.04 | 15.94 | 16.02 | 16.02 | 5,576,200 |
Oct 06, 2017 | 15.67 | 15.93 | 15.42 | 15.85 | 15.85 | 12,122,400 |
Oct 05, 2017 | 15.76 | 15.81 | 15.66 | 15.69 | 15.69 | 4,530,600 |
Oct 04, 2017 | 15.72 | 15.76 | 15.62 | 15.69 | 15.69 | 6,719,300 |
Oct 03, 2017 | 15.69 | 15.75 | 15.68 | 15.71 | 15.71 | 3,838,600 |
Oct 02, 2017 | 15.75 | 15.81 | 15.66 | 15.67 | 15.67 | 5,121,000 |
Sep 29, 2017 | 15.87 | 15.90 | 15.71 | 15.74 | 15.74 | 6,330,500 |
Sep 28, 2017 | 15.88 | 15.96 | 15.80 | 15.92 | 15.92 | 4,344,000 |
Sep 27, 2017 | 15.82 | 15.98 | 15.82 | 15.83 | 15.83 | 9,022,100 |
Sep 26, 2017 | 16.02 | 16.02 | 15.85 | 15.91 | 15.91 | 7,685,300 |
Sep 25, 2017 | 15.95 | 16.22 | 15.91 | 16.21 | 16.21 | 8,925,900 |
Sep 22, 2017 | 16.01 | 16.09 | 15.98 | 16.05 | 16.05 | 3,621,200 |
Sep 21, 2017 | 15.96 | 16.11 | 15.94 | 16.03 | 16.03 | 7,150,200 |
Sep 20, 2017 | 16.31 | 16.43 | 16.03 | 16.19 | 16.19 | 10,542,100 |
Sep 19, 2017 | 16.27 | 16.38 | 16.25 | 16.36 | 16.36 | 4,238,800 |
Sep 18, 2017 | 16.39 | 16.41 | 16.12 | 16.27 | 16.27 | 11,597,600 |
Sep 15, 2017 | 16.72 | 16.72 | 16.61 | 16.62 | 16.62 | 4,176,100 |
Sep 14, 2017 | 16.71 | 16.81 | 16.70 | 16.77 | 16.77 | 4,091,800 |
Sep 13, 2017 | 16.81 | 16.83 | 16.69 | 16.76 | 16.76 | 6,739,200 |
Sep 12, 2017 | 16.83 | 16.92 | 16.80 | 16.89 | 16.89 | 4,304,100 |
Sep 11, 2017 | 16.85 | 16.93 | 16.76 | 16.77 | 16.77 | 7,282,200 |
Sep 08, 2017 | 17.12 | 17.13 | 16.92 | 17.02 | 17.02 | 7,804,500 |
Sep 07, 2017 | 16.99 | 17.14 | 16.97 | 17.10 | 17.10 | 9,221,600 |
Sep 06, 2017 | 16.99 | 17.00 | 16.83 | 16.87 | 16.87 | 8,542,000 |
Sep 05, 2017 | 16.94 | 17.01 | 16.83 | 16.91 | 16.91 | 10,761,400 |
Sep 01, 2017 | 16.71 | 16.77 | 16.55 | 16.73 | 16.73 | 7,278,900 |
Aug 31, 2017 | 16.46 | 16.66 | 16.46 | 16.65 | 16.65 | 6,445,900 |
Aug 30, 2017 | 16.44 | 16.50 | 16.42 | 16.46 | 16.46 | 3,300,500 |
Aug 29, 2017 | 16.67 | 16.68 | 16.32 | 16.42 | 16.42 | 12,355,700 |
Aug 28, 2017 | 16.24 | 16.52 | 16.21 | 16.50 | 16.50 | 11,081,500 |
Aug 25, 2017 | 16.18 | 16.21 | 15.81 | 16.11 | 16.11 | 11,920,100 |
Aug 24, 2017 | 16.04 | 16.08 | 15.95 | 16.03 | 16.03 | 4,151,400 |
Aug 23, 2017 | 16.12 | 16.16 | 16.04 | 16.15 | 16.15 | 3,175,400 |
Aug 22, 2017 | 16.14 | 16.16 | 15.95 | 16.07 | 16.07 | 5,127,300 |
Aug 21, 2017 | 16.12 | 16.19 | 16.05 | 16.07 | 16.07 | 4,983,000 |
Aug 18, 2017 | 16.21 | 16.24 | 16.04 | 16.10 | 16.10 | 8,798,700 |
Aug 17, 2017 | 16.18 | 16.23 | 16.04 | 16.12 | 16.12 | 6,398,700 |
Aug 16, 2017 | 15.77 | 16.18 | 15.77 | 16.15 | 16.15 | 9,820,000 |
Aug 15, 2017 | 15.71 | 15.84 | 15.68 | 15.74 | 15.74 | 8,834,000 |
Aug 14, 2017 | 16.14 | 16.22 | 16.08 | 16.13 | 16.13 | 5,294,900 |
Aug 11, 2017 | 16.09 | 16.18 | 16.03 | 16.17 | 16.17 | 6,302,200 |
Aug 10, 2017 | 16.26 | 16.28 | 16.10 | 16.18 | 16.18 | 10,522,600 |
Aug 09, 2017 | 15.86 | 16.01 | 15.83 | 15.98 | 15.98 | 12,546,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |