Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 20, 2018 | 13.99 | 14.18 | 13.91 | 13.99 | 13.99 | 1,612,400 |
Apr 19, 2018 | 14.02 | 14.14 | 13.90 | 14.01 | 14.01 | 1,567,000 |
Apr 18, 2018 | 14.23 | 14.37 | 13.98 | 14.02 | 14.02 | 2,469,400 |
Apr 17, 2018 | 14.44 | 14.45 | 14.19 | 14.20 | 14.20 | 2,680,500 |
Apr 16, 2018 | 14.41 | 14.48 | 14.27 | 14.35 | 14.35 | 1,528,300 |
Apr 13, 2018 | 15.09 | 15.16 | 14.25 | 14.34 | 14.34 | 3,017,000 |
Apr 12, 2018 | 14.73 | 15.06 | 14.62 | 14.99 | 14.99 | 1,639,700 |
Apr 11, 2018 | 14.36 | 14.82 | 14.36 | 14.71 | 14.71 | 2,044,700 |
Apr 10, 2018 | 14.60 | 14.62 | 14.36 | 14.58 | 14.58 | 1,772,300 |
Apr 09, 2018 | 14.83 | 14.83 | 14.38 | 14.40 | 14.40 | 2,432,400 |
Apr 06, 2018 | 15.10 | 15.22 | 14.59 | 14.75 | 14.75 | 2,217,500 |
Apr 05, 2018 | 15.55 | 15.86 | 15.05 | 15.19 | 15.19 | 3,424,600 |
Apr 04, 2018 | 14.59 | 15.84 | 14.57 | 15.64 | 15.64 | 6,667,800 |
Apr 03, 2018 | 14.08 | 14.77 | 14.01 | 14.73 | 14.73 | 3,206,600 |
Apr 02, 2018 | 13.99 | 14.16 | 13.84 | 13.99 | 13.99 | 3,548,800 |
Mar 29, 2018 | 14.31 | 14.60 | 14.24 | 14.35 | 14.35 | 2,458,700 |
Mar 28, 2018 | 14.37 | 14.60 | 14.13 | 14.19 | 14.19 | 2,413,600 |
Mar 27, 2018 | 14.46 | 14.68 | 14.23 | 14.32 | 14.32 | 4,122,400 |
Mar 26, 2018 | 14.00 | 14.52 | 13.66 | 14.46 | 14.46 | 3,817,800 |
Mar 23, 2018 | 13.80 | 14.04 | 13.62 | 13.72 | 13.72 | 2,514,500 |
Mar 22, 2018 | 13.94 | 14.12 | 13.70 | 13.71 | 13.71 | 2,056,500 |
Mar 21, 2018 | 13.93 | 14.23 | 13.93 | 14.07 | 14.07 | 2,244,400 |
Mar 20, 2018 | 14.12 | 14.25 | 13.91 | 14.01 | 14.01 | 2,990,100 |
Mar 19, 2018 | 14.02 | 14.24 | 13.81 | 14.07 | 14.07 | 2,932,400 |
Mar 16, 2018 | 13.87 | 14.26 | 13.69 | 14.08 | 14.08 | 4,076,200 |
Mar 15, 2018 | 14.06 | 14.25 | 13.76 | 13.83 | 13.83 | 2,784,100 |
Mar 14, 2018 | 14.59 | 14.72 | 13.80 | 14.02 | 14.02 | 6,167,400 |
Mar 13, 2018 | 15.22 | 15.45 | 14.56 | 14.58 | 14.58 | 4,462,000 |
Mar 12, 2018 | 15.20 | 15.34 | 15.00 | 15.24 | 15.24 | 3,179,000 |
Mar 09, 2018 | 15.41 | 15.50 | 15.03 | 15.18 | 15.18 | 2,703,800 |
Mar 08, 2018 | 15.57 | 15.64 | 15.20 | 15.29 | 15.29 | 2,181,400 |
Mar 07, 2018 | 15.53 | 15.73 | 15.40 | 15.50 | 15.50 | 2,661,400 |
Mar 06, 2018 | 15.55 | 15.85 | 15.36 | 15.73 | 15.73 | 4,001,900 |
Mar 05, 2018 | 15.13 | 15.70 | 15.03 | 15.56 | 15.56 | 3,610,600 |
Mar 02, 2018 | 14.20 | 15.30 | 14.02 | 15.23 | 15.23 | 5,519,900 |
Mar 01, 2018 | 15.06 | 15.13 | 14.32 | 14.39 | 14.39 | 5,492,600 |
Feb 28, 2018 | 15.22 | 15.30 | 14.89 | 15.05 | 15.05 | 3,608,300 |
Feb 27, 2018 | 15.51 | 15.93 | 15.08 | 15.09 | 15.09 | 3,282,700 |
Feb 26, 2018 | 15.32 | 15.59 | 15.22 | 15.42 | 15.42 | 3,373,600 |
Feb 23, 2018 | 15.05 | 15.41 | 14.94 | 15.30 | 15.30 | 2,210,000 |
Feb 22, 2018 | 15.37 | 15.51 | 14.91 | 14.97 | 14.97 | 2,887,300 |
Feb 21, 2018 | 15.49 | 15.74 | 15.31 | 15.32 | 15.32 | 3,005,300 |
Feb 20, 2018 | 15.70 | 16.14 | 15.34 | 15.41 | 15.41 | 4,584,900 |
Feb 16, 2018 | 16.44 | 16.83 | 15.74 | 15.78 | 15.78 | 5,414,200 |
Feb 15, 2018 | 16.16 | 16.74 | 15.72 | 16.54 | 16.54 | 8,754,400 |
Feb 14, 2018 | 15.13 | 16.33 | 14.45 | 16.14 | 16.14 | 10,617,100 |
Feb 13, 2018 | 14.55 | 15.65 | 14.49 | 15.29 | 15.29 | 20,751,100 |
Feb 12, 2018 | 12.61 | 13.43 | 12.60 | 13.18 | 13.18 | 8,042,800 |
Feb 09, 2018 | 12.08 | 12.63 | 11.92 | 12.46 | 12.46 | 5,646,200 |
Feb 08, 2018 | 12.14 | 12.25 | 11.70 | 11.95 | 11.95 | 3,267,700 |
Feb 07, 2018 | 12.08 | 12.53 | 12.05 | 12.15 | 12.15 | 3,775,200 |
Feb 06, 2018 | 11.65 | 12.12 | 11.41 | 12.05 | 12.05 | 6,084,600 |
Feb 05, 2018 | 12.25 | 12.54 | 11.86 | 11.87 | 11.87 | 3,088,100 |
Feb 02, 2018 | 12.64 | 12.77 | 12.30 | 12.41 | 12.41 | 2,607,800 |
Feb 01, 2018 | 12.67 | 12.91 | 12.51 | 12.70 | 12.70 | 2,923,800 |
Jan 31, 2018 | 13.02 | 13.05 | 12.75 | 12.85 | 12.85 | 3,172,900 |
Jan 30, 2018 | 13.08 | 13.20 | 12.77 | 12.99 | 12.99 | 3,014,000 |
Jan 29, 2018 | 13.15 | 13.41 | 13.15 | 13.18 | 13.18 | 3,546,200 |
Jan 26, 2018 | 13.30 | 13.42 | 13.15 | 13.27 | 13.27 | 2,584,600 |
Jan 25, 2018 | 13.73 | 13.73 | 13.14 | 13.31 | 13.31 | 3,314,300 |
Jan 24, 2018 | 13.61 | 13.76 | 13.23 | 13.61 | 13.61 | 3,964,500 |
Jan 23, 2018 | 13.36 | 13.75 | 13.29 | 13.59 | 13.59 | 4,143,900 |
Jan 22, 2018 | 12.85 | 13.28 | 12.67 | 13.28 | 13.28 | 4,735,100 |
Jan 19, 2018 | 12.40 | 12.98 | 12.40 | 12.85 | 12.85 | 6,101,600 |
Jan 18, 2018 | 12.33 | 12.39 | 12.16 | 12.37 | 12.37 | 6,691,100 |
Jan 17, 2018 | 12.57 | 12.66 | 12.27 | 12.39 | 12.39 | 7,006,000 |
Jan 16, 2018 | 13.74 | 13.88 | 12.30 | 12.48 | 12.48 | 14,256,800 |
Jan 12, 2018 | 14.21 | 14.39 | 13.90 | 14.14 | 14.14 | 4,573,900 |
Jan 11, 2018 | 13.95 | 14.49 | 13.82 | 14.13 | 14.13 | 6,438,800 |
Jan 10, 2018 | 13.85 | 14.05 | 13.67 | 13.94 | 13.94 | 5,960,100 |
Jan 09, 2018 | 14.16 | 14.62 | 13.97 | 14.10 | 14.10 | 8,791,400 |
Jan 08, 2018 | 14.69 | 15.14 | 14.64 | 14.78 | 14.78 | 4,838,100 |
Jan 05, 2018 | 14.75 | 15.69 | 14.71 | 14.73 | 14.73 | 9,431,300 |
Jan 04, 2018 | 14.44 | 14.79 | 14.28 | 14.75 | 14.75 | 6,026,600 |
Jan 03, 2018 | 13.97 | 14.47 | 13.97 | 14.40 | 14.40 | 4,839,600 |
Jan 02, 2018 | 13.45 | 14.01 | 13.23 | 13.97 | 13.97 | 6,264,800 |
Dec 29, 2017 | 14.07 | 14.14 | 13.30 | 13.32 | 13.32 | 6,684,100 |
Dec 28, 2017 | 14.22 | 14.27 | 14.00 | 14.14 | 14.14 | 4,597,300 |
Dec 27, 2017 | 14.10 | 14.56 | 14.05 | 14.23 | 14.23 | 5,030,000 |
Dec 26, 2017 | 13.73 | 14.10 | 13.66 | 14.07 | 14.07 | 3,032,600 |
Dec 22, 2017 | 13.81 | 13.92 | 13.47 | 13.80 | 13.80 | 6,300,600 |
Dec 21, 2017 | 13.77 | 13.97 | 13.59 | 13.95 | 13.95 | 6,676,900 |
Dec 20, 2017 | 14.04 | 14.14 | 13.59 | 13.72 | 13.72 | 5,352,000 |
Dec 19, 2017 | 14.30 | 14.36 | 14.00 | 14.10 | 14.10 | 4,616,900 |
Dec 18, 2017 | 13.91 | 14.33 | 13.41 | 14.24 | 14.24 | 10,300,800 |
Dec 15, 2017 | 12.83 | 13.93 | 12.80 | 13.62 | 13.62 | 18,509,400 |
Dec 14, 2017 | 12.38 | 12.55 | 12.21 | 12.45 | 12.45 | 2,654,300 |
Dec 13, 2017 | 12.44 | 12.48 | 12.20 | 12.36 | 12.36 | 2,793,200 |
Dec 12, 2017 | 12.18 | 12.42 | 12.08 | 12.38 | 12.38 | 3,510,200 |
Dec 11, 2017 | 12.20 | 12.23 | 11.93 | 12.18 | 12.18 | 3,250,700 |
Dec 08, 2017 | 11.95 | 12.29 | 11.78 | 12.19 | 12.19 | 3,885,300 |
Dec 07, 2017 | 11.57 | 12.00 | 11.56 | 11.93 | 11.93 | 3,205,500 |
Dec 06, 2017 | 11.65 | 11.71 | 11.37 | 11.55 | 11.55 | 3,520,600 |
Dec 05, 2017 | 12.02 | 12.08 | 11.66 | 11.72 | 11.72 | 3,007,100 |
Dec 04, 2017 | 11.85 | 12.09 | 11.84 | 11.98 | 11.98 | 3,458,200 |
Dec 01, 2017 | 11.90 | 11.90 | 11.53 | 11.73 | 11.73 | 4,208,100 |
Nov 30, 2017 | 12.18 | 12.42 | 11.84 | 11.93 | 11.93 | 4,329,900 |
Nov 29, 2017 | 11.57 | 12.25 | 11.56 | 12.18 | 12.18 | 5,618,700 |
Nov 28, 2017 | 11.35 | 11.56 | 11.25 | 11.51 | 11.51 | 2,704,000 |
Nov 27, 2017 | 11.62 | 11.72 | 11.27 | 11.35 | 11.35 | 3,453,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |