Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 19, 2019 | 6.25 | 6.75 | 6.25 | 6.61 | 6.61 | 4,483,700 |
Feb 15, 2019 | 6.17 | 6.63 | 6.15 | 6.51 | 6.51 | 4,381,000 |
Feb 14, 2019 | 5.94 | 6.13 | 5.90 | 6.07 | 6.07 | 1,801,800 |
Feb 13, 2019 | 5.95 | 6.06 | 5.93 | 5.99 | 5.99 | 1,701,100 |
Feb 12, 2019 | 5.96 | 5.98 | 5.85 | 5.94 | 5.94 | 1,976,500 |
Feb 11, 2019 | 5.92 | 6.00 | 5.91 | 5.98 | 5.98 | 2,315,700 |
Feb 08, 2019 | 6.07 | 6.07 | 5.91 | 6.00 | 6.00 | 1,246,200 |
Feb 07, 2019 | 6.18 | 6.22 | 6.05 | 6.08 | 6.08 | 1,334,600 |
Feb 06, 2019 | 6.06 | 6.33 | 6.06 | 6.17 | 6.17 | 2,793,200 |
Feb 05, 2019 | 6.05 | 6.15 | 5.94 | 6.08 | 6.08 | 2,158,300 |
Feb 04, 2019 | 5.90 | 6.05 | 5.89 | 6.05 | 6.05 | 2,894,400 |
Feb 01, 2019 | 6.01 | 6.09 | 5.85 | 5.94 | 5.94 | 1,605,700 |
Jan 31, 2019 | 6.13 | 6.18 | 5.95 | 6.00 | 6.00 | 2,757,800 |
Jan 30, 2019 | 6.11 | 6.15 | 5.99 | 6.09 | 6.09 | 1,887,400 |
Jan 29, 2019 | 5.99 | 6.05 | 5.94 | 6.01 | 6.01 | 2,291,300 |
Jan 28, 2019 | 5.78 | 5.98 | 5.71 | 5.93 | 5.93 | 4,132,600 |
Jan 25, 2019 | 5.68 | 5.89 | 5.61 | 5.85 | 5.85 | 3,677,300 |
Jan 24, 2019 | 5.60 | 5.63 | 5.46 | 5.50 | 5.50 | 1,702,700 |
Jan 23, 2019 | 5.62 | 5.69 | 5.57 | 5.59 | 5.59 | 3,381,000 |
Jan 22, 2019 | 5.90 | 5.90 | 5.54 | 5.57 | 5.57 | 3,113,400 |
Jan 21, 2019 | 5.95 | 5.95 | 5.84 | 5.94 | 5.94 | 1,949,800 |
Jan 18, 2019 | 6.09 | 6.17 | 5.94 | 5.96 | 5.96 | 4,380,600 |
Jan 17, 2019 | 5.97 | 6.16 | 5.89 | 6.05 | 6.05 | 2,514,600 |
Jan 16, 2019 | 5.92 | 6.00 | 5.85 | 5.99 | 5.99 | 2,064,900 |
Jan 15, 2019 | 5.90 | 5.92 | 5.79 | 5.84 | 5.84 | 1,740,100 |
Jan 14, 2019 | 5.83 | 5.97 | 5.81 | 5.90 | 5.90 | 1,252,100 |
Jan 11, 2019 | 5.85 | 5.95 | 5.80 | 5.90 | 5.90 | 1,991,100 |
Jan 10, 2019 | 5.93 | 5.93 | 5.83 | 5.88 | 5.88 | 1,591,700 |
Jan 09, 2019 | 5.94 | 6.01 | 5.88 | 5.99 | 5.99 | 2,094,500 |
Jan 08, 2019 | 5.82 | 6.06 | 5.80 | 5.88 | 5.88 | 1,867,600 |
Jan 07, 2019 | 6.01 | 6.01 | 5.73 | 5.77 | 5.77 | 4,398,700 |
Jan 04, 2019 | 5.65 | 6.05 | 5.60 | 5.95 | 5.95 | 3,627,500 |
Jan 03, 2019 | 5.92 | 5.92 | 5.44 | 5.49 | 5.49 | 2,273,800 |
Jan 02, 2019 | 5.49 | 5.86 | 5.46 | 5.77 | 5.77 | 1,893,400 |
Dec 31, 2018 | 5.60 | 5.65 | 5.44 | 5.64 | 5.64 | 1,115,100 |
Dec 28, 2018 | 5.64 | 5.75 | 5.50 | 5.52 | 5.52 | 1,640,900 |
Dec 27, 2018 | 5.51 | 5.66 | 5.43 | 5.55 | 5.55 | 1,970,800 |
Dec 24, 2018 | 5.39 | 5.54 | 5.33 | 5.42 | 5.42 | 618,000 |
Dec 21, 2018 | 5.46 | 5.60 | 5.30 | 5.34 | 5.34 | 3,211,600 |
Dec 20, 2018 | 5.53 | 5.70 | 5.45 | 5.45 | 5.45 | 1,818,900 |
Dec 19, 2018 | 5.77 | 5.86 | 5.45 | 5.46 | 5.46 | 2,649,000 |
Dec 18, 2018 | 5.77 | 5.81 | 5.68 | 5.68 | 5.68 | 3,648,900 |
Dec 17, 2018 | 5.73 | 5.99 | 5.61 | 5.79 | 5.79 | 2,495,800 |
Dec 14, 2018 | 5.62 | 5.76 | 5.60 | 5.69 | 5.69 | 1,805,700 |
Dec 13, 2018 | 5.84 | 5.86 | 5.72 | 5.80 | 5.80 | 1,782,200 |
Dec 12, 2018 | 5.81 | 5.88 | 5.68 | 5.71 | 5.71 | 3,778,100 |
Dec 11, 2018 | 5.82 | 5.91 | 5.64 | 5.73 | 5.73 | 3,011,800 |
Dec 10, 2018 | 5.95 | 5.97 | 5.64 | 5.71 | 5.71 | 2,237,100 |
Dec 07, 2018 | 6.11 | 6.13 | 5.98 | 6.00 | 6.00 | 2,562,500 |
Dec 06, 2018 | 6.01 | 6.03 | 5.75 | 6.00 | 6.00 | 2,749,800 |
Dec 06, 2018 | 0.03 Dividend | |||||
Dec 05, 2018 | 6.25 | 6.33 | 6.18 | 6.27 | 6.24 | 907,300 |
Dec 04, 2018 | 6.38 | 6.38 | 6.14 | 6.22 | 6.19 | 3,149,800 |
Dec 03, 2018 | 6.03 | 6.52 | 5.99 | 6.43 | 6.40 | 6,653,100 |
Nov 30, 2018 | 5.64 | 5.80 | 5.53 | 5.79 | 5.76 | 3,767,300 |
Nov 29, 2018 | 5.62 | 5.87 | 5.54 | 5.70 | 5.67 | 2,966,700 |
Nov 28, 2018 | 5.20 | 5.41 | 5.12 | 5.39 | 5.36 | 1,998,500 |
Nov 27, 2018 | 5.22 | 5.25 | 5.12 | 5.15 | 5.13 | 1,183,200 |
Nov 26, 2018 | 5.37 | 5.42 | 5.26 | 5.30 | 5.27 | 2,375,400 |
Nov 23, 2018 | 5.49 | 5.49 | 5.32 | 5.44 | 5.41 | 852,300 |
Nov 22, 2018 | 5.55 | 5.64 | 5.51 | 5.59 | 5.56 | 257,500 |
Nov 21, 2018 | 5.29 | 5.65 | 5.28 | 5.58 | 5.55 | 3,873,100 |
Nov 20, 2018 | 5.34 | 5.39 | 5.18 | 5.22 | 5.20 | 1,334,800 |
Nov 19, 2018 | 5.57 | 5.64 | 5.38 | 5.39 | 5.36 | 1,279,000 |
Nov 16, 2018 | 5.71 | 5.74 | 5.55 | 5.60 | 5.57 | 1,041,600 |
Nov 15, 2018 | 5.56 | 5.81 | 5.53 | 5.74 | 5.71 | 2,703,900 |
Nov 14, 2018 | 5.52 | 5.61 | 5.34 | 5.52 | 5.49 | 1,704,200 |
Nov 13, 2018 | 5.37 | 5.60 | 5.37 | 5.55 | 5.52 | 2,351,400 |
Nov 12, 2018 | 5.57 | 5.57 | 5.25 | 5.30 | 5.27 | 2,530,900 |
Nov 09, 2018 | 5.43 | 5.53 | 5.31 | 5.34 | 5.31 | 2,254,500 |
Nov 08, 2018 | 5.80 | 5.81 | 5.57 | 5.57 | 5.54 | 1,532,200 |
Nov 07, 2018 | 5.73 | 5.83 | 5.64 | 5.81 | 5.78 | 2,083,000 |
Nov 06, 2018 | 5.68 | 5.77 | 5.60 | 5.67 | 5.64 | 919,000 |
Nov 05, 2018 | 5.74 | 5.85 | 5.61 | 5.68 | 5.65 | 2,919,200 |
Nov 02, 2018 | 6.20 | 6.20 | 5.69 | 5.80 | 5.77 | 3,205,400 |
Nov 01, 2018 | 5.55 | 5.97 | 5.44 | 5.89 | 5.86 | 3,997,700 |
Oct 31, 2018 | 5.35 | 5.56 | 5.29 | 5.41 | 5.38 | 3,875,600 |
Oct 30, 2018 | 5.09 | 5.33 | 5.09 | 5.30 | 5.27 | 2,854,100 |
Oct 29, 2018 | 5.34 | 5.46 | 5.09 | 5.11 | 5.09 | 3,834,000 |
Oct 26, 2018 | 4.84 | 5.27 | 4.84 | 5.25 | 5.22 | 3,812,400 |
Oct 25, 2018 | 4.77 | 5.22 | 4.70 | 4.94 | 4.92 | 4,410,500 |
Oct 24, 2018 | 5.15 | 5.16 | 4.82 | 4.85 | 4.83 | 4,258,400 |
Oct 23, 2018 | 5.25 | 5.26 | 5.01 | 5.15 | 5.13 | 3,748,700 |
Oct 22, 2018 | 5.48 | 5.50 | 5.29 | 5.35 | 5.32 | 4,752,400 |
Oct 19, 2018 | 5.52 | 5.55 | 5.41 | 5.41 | 5.38 | 2,717,400 |
Oct 18, 2018 | 5.75 | 5.75 | 5.46 | 5.47 | 5.44 | 2,647,500 |
Oct 17, 2018 | 5.87 | 5.92 | 5.74 | 5.81 | 5.78 | 3,375,300 |
Oct 16, 2018 | 6.01 | 6.01 | 5.84 | 5.89 | 5.86 | 2,645,200 |
Oct 15, 2018 | 6.10 | 6.10 | 5.95 | 5.96 | 5.93 | 1,628,100 |
Oct 12, 2018 | 6.08 | 6.17 | 5.99 | 6.05 | 6.02 | 2,045,500 |
Oct 11, 2018 | 6.02 | 6.05 | 5.86 | 5.96 | 5.93 | 3,387,300 |
Oct 10, 2018 | 6.22 | 6.30 | 6.02 | 6.07 | 6.04 | 2,160,200 |
Oct 09, 2018 | 6.37 | 6.41 | 6.22 | 6.27 | 6.24 | 1,352,800 |
Oct 05, 2018 | 6.49 | 6.54 | 6.30 | 6.34 | 6.31 | 1,825,300 |
Oct 04, 2018 | 6.73 | 6.79 | 6.45 | 6.52 | 6.49 | 2,107,000 |
Oct 03, 2018 | 6.85 | 6.86 | 6.65 | 6.67 | 6.64 | 1,602,500 |
Oct 02, 2018 | 6.84 | 7.02 | 6.79 | 6.79 | 6.76 | 1,154,600 |
Oct 01, 2018 | 6.84 | 6.91 | 6.69 | 6.80 | 6.77 | 1,304,300 |
Sep 28, 2018 | 6.65 | 6.94 | 6.60 | 6.84 | 6.81 | 3,291,900 |
Sep 27, 2018 | 6.75 | 6.75 | 6.56 | 6.56 | 6.53 | 2,784,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |