Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 27, 2018 | 8.1800 | 8.1800 | 7.7500 | 7.7800 | 7.1907 | 154,700 |
Jul 26, 2018 | 8.0500 | 8.0500 | 7.9200 | 7.9800 | 7.3755 | 99,300 |
Jul 25, 2018 | 7.8200 | 7.9200 | 7.8110 | 7.8800 | 7.2831 | 37,200 |
Jul 24, 2018 | 7.9200 | 7.9400 | 7.8200 | 7.8200 | 7.2276 | 73,100 |
Jul 23, 2018 | 7.9900 | 8.0200 | 7.8600 | 7.8900 | 7.2923 | 97,200 |
Jul 20, 2018 | 8.0500 | 8.0500 | 7.9400 | 7.9900 | 7.3847 | 112,500 |
Jul 19, 2018 | 8.1000 | 8.1400 | 8.0100 | 8.0200 | 7.4125 | 50,700 |
Jul 18, 2018 | 8.0100 | 8.0800 | 7.9800 | 8.0000 | 7.3940 | 88,300 |
Jul 17, 2018 | 8.0800 | 8.1000 | 8.0100 | 8.0100 | 7.4032 | 34,600 |
Jul 16, 2018 | 8.2300 | 8.2300 | 8.0800 | 8.0900 | 7.4772 | 66,200 |
Jul 13, 2018 | 8.1400 | 8.2600 | 8.1110 | 8.2100 | 7.5881 | 73,500 |
Jul 12, 2018 | 8.2500 | 8.2500 | 8.0200 | 8.1400 | 7.5234 | 129,500 |
Jul 11, 2018 | 8.3700 | 8.4500 | 8.2000 | 8.2900 | 7.6620 | 191,200 |
Jul 11, 2018 | 0.25 Dividend | |||||
Jul 10, 2018 | 8.6500 | 8.7400 | 8.5250 | 8.6100 | 7.7267 | 201,900 |
Jul 09, 2018 | 8.4300 | 8.5450 | 8.4300 | 8.4900 | 7.6190 | 126,900 |
Jul 06, 2018 | 8.3200 | 8.5200 | 8.2800 | 8.4400 | 7.5742 | 105,100 |
Jul 05, 2018 | 8.1700 | 8.4200 | 8.1500 | 8.3300 | 7.4754 | 115,200 |
Jul 03, 2018 | 8.2500 | 8.2520 | 8.1000 | 8.1000 | 7.2690 | 57,400 |
Jul 02, 2018 | 8.2100 | 8.3500 | 8.1900 | 8.2100 | 7.3678 | 64,400 |
Jun 29, 2018 | 8.1200 | 8.2000 | 8.0700 | 8.1800 | 7.3408 | 21,100 |
Jun 28, 2018 | 8.1100 | 8.2200 | 8.0400 | 8.0700 | 7.2421 | 85,300 |
Jun 27, 2018 | 8.2500 | 8.3020 | 8.1200 | 8.1500 | 7.3139 | 60,300 |
Jun 26, 2018 | 8.1200 | 8.4700 | 8.1200 | 8.2600 | 7.4126 | 34,900 |
Jun 25, 2018 | 8.2800 | 8.3900 | 8.0600 | 8.1200 | 7.2870 | 60,000 |
Jun 22, 2018 | 8.4800 | 8.5220 | 8.3300 | 8.3300 | 7.4754 | 65,500 |
Jun 21, 2018 | 8.3800 | 8.3800 | 8.2800 | 8.3700 | 7.5113 | 58,600 |
Jun 20, 2018 | 8.1400 | 8.4300 | 8.1400 | 8.3700 | 7.5113 | 101,200 |
Jun 19, 2018 | 7.9000 | 8.2200 | 7.9000 | 8.1300 | 7.2960 | 79,700 |
Jun 18, 2018 | 7.8400 | 8.0400 | 7.8400 | 8.0100 | 7.1883 | 79,500 |
Jun 15, 2018 | 8.0500 | 8.0590 | 7.8900 | 7.8900 | 7.0806 | 278,700 |
Jun 14, 2018 | 7.9200 | 8.1100 | 7.9200 | 8.0600 | 7.2331 | 115,500 |
Jun 13, 2018 | 7.9400 | 7.9800 | 7.8600 | 7.9200 | 7.1075 | 114,700 |
Jun 12, 2018 | 7.9600 | 7.9900 | 7.8500 | 7.9800 | 7.1613 | 140,500 |
Jun 11, 2018 | 7.8800 | 7.9700 | 7.8600 | 7.8900 | 7.0806 | 87,900 |
Jun 08, 2018 | 7.9900 | 8.0000 | 7.8700 | 7.9000 | 7.0896 | 64,400 |
Jun 07, 2018 | 7.9800 | 8.0490 | 7.8300 | 8.0100 | 7.1883 | 86,200 |
Jun 06, 2018 | 8.1300 | 8.1600 | 7.9200 | 7.9800 | 7.1613 | 125,800 |
Jun 05, 2018 | 7.9600 | 8.1400 | 7.9600 | 8.0700 | 7.2421 | 65,700 |
Jun 04, 2018 | 7.9000 | 8.0890 | 7.8100 | 8.0200 | 7.1972 | 79,400 |
Jun 01, 2018 | 7.7800 | 8.1890 | 7.7100 | 7.9300 | 7.1165 | 211,700 |
May 31, 2018 | 7.9000 | 7.9850 | 7.6800 | 7.7300 | 6.9370 | 117,300 |
May 30, 2018 | 7.7400 | 7.9700 | 7.7100 | 7.8700 | 7.0626 | 115,200 |
May 29, 2018 | 7.8100 | 8.0000 | 7.6100 | 7.7400 | 6.9460 | 156,600 |
May 25, 2018 | 8.1000 | 8.1000 | 7.8200 | 7.8800 | 7.0716 | 117,900 |
May 24, 2018 | 8.0900 | 8.1500 | 8.0600 | 8.0700 | 7.2421 | 45,300 |
May 23, 2018 | 8.1900 | 8.2100 | 8.0500 | 8.0900 | 7.2601 | 53,900 |
May 22, 2018 | 8.1000 | 8.2900 | 8.0400 | 8.1200 | 7.2870 | 100,500 |
May 21, 2018 | 8.0700 | 8.6250 | 8.0500 | 8.1100 | 7.2780 | 223,900 |
May 18, 2018 | 8.0000 | 8.0900 | 7.9500 | 8.0300 | 7.2062 | 154,300 |
May 17, 2018 | 8.1000 | 8.3800 | 7.9900 | 8.0000 | 7.1793 | 123,600 |
May 16, 2018 | 8.0400 | 8.2000 | 8.0100 | 8.1800 | 7.3408 | 146,100 |
May 15, 2018 | 8.1400 | 8.2400 | 7.9500 | 7.9800 | 7.1613 | 137,300 |
May 14, 2018 | 8.1600 | 8.3000 | 8.0200 | 8.1300 | 7.2960 | 94,000 |
May 11, 2018 | 8.1500 | 8.3900 | 8.0900 | 8.1300 | 7.2960 | 81,200 |
May 10, 2018 | 8.0500 | 8.2300 | 8.0220 | 8.0800 | 7.2511 | 74,500 |
May 09, 2018 | 8.1000 | 8.2500 | 8.0400 | 8.0500 | 7.2242 | 150,600 |
May 08, 2018 | 8.0300 | 8.1200 | 7.9700 | 8.0800 | 7.2511 | 128,400 |
May 07, 2018 | 8.0300 | 8.1500 | 7.9600 | 7.9800 | 7.1613 | 129,800 |
May 04, 2018 | 7.7900 | 8.1300 | 7.7900 | 8.0300 | 7.2062 | 153,700 |
May 03, 2018 | 8.0000 | 8.0480 | 7.7500 | 7.8400 | 7.0357 | 145,200 |
May 02, 2018 | 7.7400 | 8.0500 | 7.5100 | 8.0000 | 7.1793 | 329,600 |
May 01, 2018 | 8.0700 | 8.0700 | 7.6000 | 7.7100 | 6.9190 | 241,400 |
Apr 30, 2018 | 8.0000 | 8.0500 | 7.5500 | 8.0300 | 7.2062 | 541,900 |
Apr 27, 2018 | 8.1700 | 8.3100 | 7.8500 | 7.9800 | 7.1613 | 343,100 |
Apr 26, 2018 | 8.6400 | 8.6400 | 8.1800 | 8.2000 | 7.3588 | 293,900 |
Apr 25, 2018 | 8.7500 | 8.8600 | 8.5300 | 8.6900 | 7.7985 | 251,300 |
Apr 25, 2018 | 0.25 Dividend | |||||
Apr 24, 2018 | 8.9500 | 9.5200 | 8.4800 | 9.0700 | 7.9152 | 521,300 |
Apr 23, 2018 | 9.7000 | 9.7900 | 9.4500 | 9.4800 | 8.2730 | 132,900 |
Apr 20, 2018 | 9.5500 | 9.9400 | 9.4700 | 9.5900 | 8.3690 | 195,000 |
Apr 19, 2018 | 9.7200 | 9.8400 | 9.3200 | 9.7000 | 8.4650 | 415,400 |
Apr 18, 2018 | 9.3400 | 9.8200 | 9.1200 | 9.7200 | 8.4824 | 1,137,000 |
Apr 17, 2018 | 10.5500 | 10.6400 | 10.4500 | 10.6100 | 9.2591 | 61,300 |
Apr 16, 2018 | 10.4500 | 10.6400 | 10.4310 | 10.5600 | 9.2155 | 82,600 |
Apr 13, 2018 | 10.4900 | 10.5600 | 10.4000 | 10.4600 | 9.1282 | 41,200 |
Apr 12, 2018 | 10.6500 | 10.6800 | 10.4900 | 10.4900 | 9.1544 | 79,100 |
Apr 11, 2018 | 10.3800 | 10.6800 | 10.3800 | 10.6800 | 9.3202 | 176,700 |
Apr 10, 2018 | 10.4500 | 10.4800 | 10.2100 | 10.3300 | 9.0147 | 151,300 |
Apr 09, 2018 | 10.6600 | 10.6630 | 10.2800 | 10.2900 | 8.9798 | 102,400 |
Apr 06, 2018 | 10.8000 | 10.8600 | 10.5600 | 10.6600 | 9.3027 | 84,200 |
Apr 05, 2018 | 10.6500 | 10.8200 | 10.6000 | 10.7900 | 9.4162 | 77,500 |
Apr 04, 2018 | 10.7100 | 10.7800 | 10.4700 | 10.6000 | 9.2504 | 95,200 |
Apr 03, 2018 | 10.3500 | 10.8000 | 10.3400 | 10.7800 | 9.4074 | 299,200 |
Apr 02, 2018 | 10.0200 | 10.3500 | 10.0200 | 10.3400 | 9.0235 | 150,800 |
Mar 29, 2018 | 10.1500 | 10.3600 | 9.9200 | 10.0000 | 8.7268 | 162,400 |
Mar 28, 2018 | 10.1800 | 10.1900 | 10.0400 | 10.1000 | 8.8140 | 69,200 |
Mar 27, 2018 | 10.0600 | 10.3700 | 9.9000 | 10.1100 | 8.8228 | 91,900 |
Mar 26, 2018 | 10.1700 | 10.2100 | 9.9000 | 10.0600 | 8.7791 | 123,200 |
Mar 23, 2018 | 10.0200 | 10.2500 | 10.0000 | 10.0600 | 8.7791 | 115,300 |
Mar 22, 2018 | 9.9600 | 10.1200 | 9.9000 | 9.9200 | 8.6569 | 79,500 |
Mar 21, 2018 | 9.8500 | 10.1500 | 9.8500 | 10.0300 | 8.7529 | 110,200 |
Mar 20, 2018 | 10.0000 | 10.1890 | 9.8000 | 9.8700 | 8.6133 | 111,800 |
Mar 19, 2018 | 10.1500 | 10.2600 | 10.0000 | 10.0000 | 8.7268 | 126,700 |
Mar 16, 2018 | 10.2700 | 10.4900 | 10.1500 | 10.1500 | 8.8577 | 333,900 |
Mar 15, 2018 | 10.4400 | 10.4600 | 10.0000 | 10.2700 | 8.9624 | 127,300 |
Mar 14, 2018 | 10.5800 | 10.6150 | 10.3900 | 10.3900 | 9.0671 | 75,600 |
Mar 13, 2018 | 10.4500 | 10.6600 | 10.4300 | 10.5700 | 9.2242 | 105,200 |
Mar 12, 2018 | 10.2500 | 10.4500 | 10.1500 | 10.3800 | 9.0584 | 145,400 |
Mar 09, 2018 | 10.5400 | 10.6200 | 10.2500 | 10.2500 | 8.9449 | 144,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |