Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 20, 2019 | 15.27 | 15.30 | 15.17 | 15.20 | 15.20 | 4,890 |
Feb 19, 2019 | 15.01 | 15.24 | 15.01 | 15.24 | 15.24 | 2,700 |
Feb 15, 2019 | 15.09 | 15.12 | 15.07 | 15.08 | 15.08 | 2,100 |
Feb 14, 2019 | 15.00 | 15.08 | 14.98 | 15.04 | 15.04 | 9,800 |
Feb 13, 2019 | 15.12 | 15.12 | 15.02 | 15.02 | 15.02 | 5,400 |
Feb 12, 2019 | 14.94 | 15.05 | 14.94 | 15.05 | 15.05 | 10,100 |
Feb 11, 2019 | 14.85 | 14.87 | 14.82 | 14.87 | 14.87 | 1,200 |
Feb 08, 2019 | 14.66 | 14.73 | 14.65 | 14.73 | 14.73 | 1,400 |
Feb 07, 2019 | 14.86 | 14.86 | 14.60 | 14.69 | 14.69 | 102,500 |
Feb 06, 2019 | 15.05 | 15.05 | 14.93 | 14.98 | 14.98 | 3,000 |
Feb 05, 2019 | 14.89 | 14.99 | 14.88 | 14.99 | 14.99 | 4,600 |
Feb 04, 2019 | 14.65 | 14.86 | 14.65 | 14.81 | 14.81 | 4,000 |
Feb 01, 2019 | 14.68 | 14.69 | 14.65 | 14.65 | 14.65 | 8,700 |
Jan 31, 2019 | 14.37 | 14.62 | 14.37 | 14.55 | 14.55 | 13,200 |
Jan 30, 2019 | 14.11 | 14.41 | 14.10 | 14.36 | 14.36 | 12,800 |
Jan 29, 2019 | 14.17 | 14.18 | 14.01 | 14.03 | 14.03 | 12,900 |
Jan 28, 2019 | 14.24 | 14.24 | 14.13 | 14.22 | 14.22 | 13,300 |
Jan 25, 2019 | 14.18 | 14.39 | 14.17 | 14.34 | 14.34 | 14,200 |
Jan 24, 2019 | 14.07 | 14.09 | 13.96 | 14.08 | 14.08 | 10,800 |
Jan 23, 2019 | 14.04 | 14.12 | 13.82 | 13.94 | 13.94 | 22,000 |
Jan 22, 2019 | 14.17 | 14.17 | 13.86 | 13.92 | 13.92 | 9,000 |
Jan 18, 2019 | 14.05 | 14.28 | 14.05 | 14.18 | 14.18 | 15,100 |
Jan 17, 2019 | 13.77 | 14.04 | 13.76 | 13.97 | 13.97 | 50,500 |
Jan 16, 2019 | 13.87 | 13.95 | 13.85 | 13.87 | 13.87 | 13,300 |
Jan 15, 2019 | 13.70 | 13.90 | 13.70 | 13.88 | 13.88 | 10,100 |
Jan 14, 2019 | 13.68 | 13.73 | 13.59 | 13.67 | 13.67 | 11,000 |
Jan 11, 2019 | 13.71 | 13.81 | 13.66 | 13.79 | 13.79 | 22,600 |
Jan 10, 2019 | 13.72 | 13.78 | 13.56 | 13.77 | 13.77 | 11,800 |
Jan 09, 2019 | 13.68 | 13.75 | 13.68 | 13.69 | 13.69 | 8,000 |
Jan 08, 2019 | 13.54 | 13.61 | 13.36 | 13.56 | 13.56 | 9,700 |
Jan 07, 2019 | 13.25 | 13.50 | 13.20 | 13.43 | 13.43 | 10,700 |
Jan 04, 2019 | 12.82 | 13.24 | 12.80 | 13.18 | 13.18 | 10,800 |
Jan 03, 2019 | 12.85 | 12.87 | 12.67 | 12.67 | 12.67 | 2,500 |
Jan 02, 2019 | 12.69 | 13.09 | 12.69 | 13.01 | 13.01 | 8,300 |
Dec 31, 2018 | 13.00 | 13.00 | 12.85 | 12.86 | 12.86 | 7,800 |
Dec 28, 2018 | 12.89 | 13.06 | 12.79 | 12.84 | 12.84 | 8,600 |
Dec 28, 2018 | 0.065 Dividend | |||||
Dec 27, 2018 | 12.60 | 12.63 | 12.60 | 12.63 | 12.56 | 600 |
Dec 26, 2018 | 12.19 | 12.76 | 12.19 | 12.76 | 12.69 | 26,600 |
Dec 24, 2018 | 12.46 | 12.46 | 12.24 | 12.25 | 12.18 | 3,400 |
Dec 21, 2018 | 12.91 | 12.91 | 12.55 | 12.56 | 12.50 | 2,100 |
Dec 20, 2018 | 13.11 | 13.14 | 12.73 | 12.89 | 12.82 | 6,800 |
Dec 19, 2018 | 13.47 | 13.55 | 13.15 | 13.15 | 13.08 | 24,000 |
Dec 18, 2018 | 13.36 | 13.42 | 13.30 | 13.36 | 13.29 | 2,400 |
Dec 17, 2018 | 13.55 | 13.57 | 13.15 | 13.19 | 13.12 | 12,200 |
Dec 14, 2018 | 13.75 | 13.83 | 13.65 | 13.66 | 13.59 | 17,000 |
Dec 13, 2018 | 14.11 | 14.11 | 13.87 | 13.92 | 13.85 | 13,500 |
Dec 12, 2018 | 14.05 | 14.15 | 14.05 | 14.11 | 14.04 | 7,600 |
Dec 11, 2018 | 13.92 | 13.95 | 13.70 | 13.86 | 13.79 | 26,400 |
Dec 10, 2018 | 13.63 | 13.76 | 13.48 | 13.74 | 13.67 | 22,900 |
Dec 07, 2018 | 13.95 | 14.06 | 13.63 | 13.63 | 13.56 | 1,400 |
Dec 06, 2018 | 13.68 | 13.87 | 13.58 | 13.87 | 13.80 | 2,200 |
Dec 04, 2018 | 14.39 | 14.39 | 13.91 | 13.91 | 13.84 | 4,200 |
Dec 03, 2018 | 14.53 | 14.54 | 14.39 | 14.50 | 14.43 | 4,000 |
Nov 30, 2018 | 14.10 | 14.23 | 14.00 | 14.20 | 14.13 | 19,300 |
Nov 29, 2018 | 14.00 | 14.12 | 13.91 | 14.09 | 14.02 | 39,400 |
Nov 28, 2018 | 13.87 | 14.12 | 13.71 | 14.07 | 14.00 | 80,300 |
Nov 27, 2018 | 13.51 | 13.62 | 13.50 | 13.59 | 13.52 | 21,300 |
Nov 26, 2018 | 13.60 | 13.66 | 13.52 | 13.66 | 13.59 | 14,900 |
Nov 23, 2018 | 13.36 | 13.37 | 13.32 | 13.37 | 13.30 | 1,300 |
Nov 21, 2018 | 13.39 | 13.42 | 13.35 | 13.38 | 13.31 | 6,100 |
Nov 20, 2018 | 12.96 | 13.30 | 12.93 | 13.11 | 13.05 | 17,100 |
Nov 19, 2018 | 13.90 | 13.90 | 13.23 | 13.23 | 13.16 | 11,300 |
Nov 16, 2018 | 13.87 | 13.91 | 13.78 | 13.91 | 13.84 | 33,400 |
Nov 15, 2018 | 13.76 | 13.99 | 13.64 | 13.99 | 13.92 | 31,900 |
Nov 14, 2018 | 13.82 | 13.84 | 13.68 | 13.76 | 13.69 | 7,100 |
Nov 13, 2018 | 13.70 | 13.83 | 13.70 | 13.83 | 13.75 | 1,100 |
Nov 12, 2018 | 13.63 | 13.68 | 13.63 | 13.68 | 13.61 | 5,600 |
Nov 09, 2018 | 14.25 | 14.25 | 13.97 | 14.10 | 14.03 | 8,100 |
Nov 08, 2018 | 14.51 | 14.51 | 14.30 | 14.32 | 14.24 | 8,800 |
Nov 07, 2018 | 14.22 | 14.50 | 14.22 | 14.50 | 14.43 | 21,100 |
Nov 06, 2018 | 14.14 | 14.20 | 14.02 | 14.05 | 13.98 | 6,000 |
Nov 05, 2018 | 13.99 | 14.04 | 13.95 | 13.99 | 13.92 | 1,200 |
Nov 02, 2018 | 14.22 | 14.29 | 14.01 | 14.06 | 13.99 | 15,600 |
Nov 01, 2018 | 13.99 | 14.16 | 13.82 | 14.16 | 14.09 | 23,000 |
Oct 31, 2018 | 13.91 | 13.91 | 13.82 | 13.91 | 13.84 | 2,900 |
Oct 30, 2018 | 13.18 | 13.47 | 13.18 | 13.47 | 13.40 | 36,600 |
Oct 29, 2018 | 13.71 | 13.73 | 13.01 | 13.18 | 13.11 | 9,500 |
Oct 26, 2018 | 13.42 | 13.75 | 13.35 | 13.63 | 13.56 | 10,000 |
Oct 25, 2018 | 13.68 | 13.94 | 13.68 | 13.91 | 13.84 | 16,700 |
Oct 24, 2018 | 14.20 | 14.25 | 13.53 | 13.53 | 13.46 | 10,700 |
Oct 23, 2018 | 14.13 | 14.34 | 13.99 | 14.34 | 14.26 | 6,600 |
Oct 22, 2018 | 14.41 | 14.41 | 14.22 | 14.41 | 14.34 | 19,700 |
Oct 19, 2018 | 14.49 | 14.52 | 14.26 | 14.31 | 14.24 | 3,600 |
Oct 18, 2018 | 14.79 | 14.79 | 14.40 | 14.44 | 14.37 | 700 |
Oct 17, 2018 | 14.96 | 14.96 | 14.74 | 14.86 | 14.78 | 54,800 |
Oct 16, 2018 | 14.58 | 14.82 | 14.58 | 14.82 | 14.74 | 3,200 |
Oct 15, 2018 | 14.55 | 14.55 | 14.32 | 14.45 | 14.38 | 4,600 |
Oct 12, 2018 | 14.46 | 14.57 | 14.39 | 14.57 | 14.50 | 17,300 |
Oct 11, 2018 | 14.24 | 14.28 | 14.02 | 14.18 | 14.10 | 9,300 |
Oct 10, 2018 | 15.04 | 15.04 | 14.30 | 14.30 | 14.23 | 16,400 |
Oct 09, 2018 | 15.05 | 15.11 | 14.95 | 14.99 | 14.92 | 7,900 |
Oct 08, 2018 | 15.24 | 15.30 | 14.95 | 15.13 | 15.05 | 241,100 |
Oct 05, 2018 | 15.36 | 15.49 | 15.14 | 15.31 | 15.23 | 26,500 |
Oct 04, 2018 | 15.72 | 15.72 | 15.32 | 15.40 | 15.32 | 8,300 |
Oct 03, 2018 | 15.73 | 15.75 | 15.70 | 15.74 | 15.66 | 5,900 |
Oct 02, 2018 | 15.81 | 15.81 | 15.63 | 15.63 | 15.55 | 8,200 |
Oct 01, 2018 | 15.92 | 15.95 | 15.84 | 15.87 | 15.78 | 5,000 |
Sep 28, 2018 | 15.82 | 15.90 | 15.82 | 15.83 | 15.75 | 1,400 |
Sep 27, 2018 | 15.92 | 15.92 | 15.84 | 15.90 | 15.82 | 4,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |