Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	12.45	12.59	11.93	12.47	5,273	-0.04(-0.36%)
Apr 29, 2019	12.55	12.56	12.51	12.51	2,563	-0.08(-0.64%)
Apr 26, 2019	12.58	12.60	12.58	12.60	19,882	-0.29(-2.24%)
Apr 25, 2019	11.98	12.88	11.98	12.88	2,350	+0.90(+7.51%)
Apr 24, 2019	11.98	11.98	11.98	11.98	188	-0.13(-1.04%)
Apr 23, 2019	11.92	12.11	11.92	12.11	4,900	+0.08(+0.67%)
Apr 22, 2019	12.15	12.15	12.03	12.03	5,796	+0.00(+0.00%)
Apr 18, 2019	11.92	12.03	11.92	12.03	1,110	+0.11(+0.91%)
Apr 17, 2019	11.92	11.92	11.92	11.92	191	-0.18(-1.49%)
Apr 16, 2019	12.10	12.10	12.10	12.10	195	+0.18(+1.50%)
Apr 15, 2019		11.92	11.92	11.92	162	+0.00(+0.00%)
Apr 12, 2019	12.04	12.04	11.92	11.92	1,561	-0.12(-0.97%)
Apr 11, 2019	12.04	12.04	12.04	12.04	291	+0.12(+0.98%)
Apr 10, 2019	12.04	12.04	11.92	11.92	3,062	+0.00(+0.00%)
Apr 09, 2019	12.01	12.01	11.92	11.92	4,979	-0.08(-0.67%)
Apr 08, 2019	11.98	12.01	11.92	12.00	1,943	+0.08(+0.64%)
Apr 04, 2019		11.92	11.92	11.92	0	+0.00(+0.00%)
Apr 03, 2019	11.92	11.92	11.92	11.92	661	+0.02(+0.18%)
Apr 02, 2019	11.90	11.90	11.90	11.90	139	+0.16(+1.37%)
Apr 01, 2019	11.90	11.90	11.70	11.74	3,458	+0.04(+0.38%)
Mar 29, 2019	11.99	11.99	11.70	11.70	892	+0.17(+1.48%)
Mar 28, 2019	11.53	11.53	11.53	11.53	560	-0.23(-1.98%)
Mar 27, 2019	12.13	12.13	11.70	11.76	1,148	+0.11(+0.92%)
Mar 26, 2019		11.65	11.65	11.65	31	+0.00(+0.00%)
Mar 25, 2019	11.97	11.97	11.65	11.65	4,839	-0.17(-1.44%)
Mar 22, 2019	12.06	12.06	11.73	11.82	11,603	-0.32(-2.66%)
Mar 21, 2019	12.06	12.14	12.06	12.14	5,793	-0.09(-0.73%)
Mar 20, 2019	12.27	12.44	12.23	12.23	7,601	-0.18(-1.44%)
Mar 19, 2019		12.41	12.41	12.41	41	+0.00(+0.00%)
Mar 18, 2019		12.41	12.41	12.41	1	+0.00(+0.00%)
Mar 15, 2019	12.41	12.41	12.41	12.41	111	+0.00(+0.00%)
Mar 14, 2019	12.41	12.41	12.41	12.41	111	-0.23(-1.84%)
Mar 12, 2019		12.65	12.65	12.65	0	+0.00(+0.00%)
Mar 11, 2019		12.65	12.65	12.65	62	+0.00(+0.00%)
Mar 08, 2019	12.65	12.65	12.65	12.65	1,450	+0.01(+0.07%)
Mar 07, 2019	12.77	12.77	12.46	12.64	14,120	+0.07(+0.57%)
Mar 06, 2019	12.70	12.98	12.29	12.57	10,181	-0.43(-3.31%)
Mar 05, 2019		13.00	13.00	13.00	55	+0.00(+0.00%)
Mar 04, 2019		13.00	13.00	13.00	47	+0.00(+0.00%)
Mar 01, 2019		13.00	13.00	13.00	1	+0.00(+0.00%)
Feb 28, 2019	12.82	13.00	12.82	13.00	338	+0.21(+1.61%)
Feb 27, 2019		12.79	12.79	12.79	78	+0.00(+0.00%)
Feb 26, 2019	12.77	12.83	12.77	12.79	1,092	+0.02(+0.14%)
Feb 25, 2019	12.77	12.77	12.77	12.77	409	+0.00(+0.00%)
Feb 22, 2019	12.55	12.77	12.55	12.77	1,561	+0.13(+0.99%)
Feb 21, 2019		12.65	12.65	12.65	13	+0.00(+0.00%)
Feb 20, 2019	12.94	12.94	12.65	12.65	320	-0.24(-1.88%)
Feb 19, 2019	12.77	12.89	12.77	12.89	3,948	-0.07(-0.55%)
Feb 15, 2019	13.00	13.00	12.96	12.96	2,789	+0.19(+1.47%)
Feb 14, 2019	12.77	12.77	12.77	12.77	380	-0.04(-0.35%)
Feb 13, 2019	12.77	12.82	12.77	12.82	1,473	-0.02(-0.18%)
Feb 12, 2019	12.73	12.84	12.73	12.84	818	+0.29(+2.33%)
Feb 11, 2019	12.56	12.56	12.55	12.55	2,908	-0.06(-0.50%)
Feb 08, 2019	13.00	13.00	12.61	12.61	446	-0.12(-0.92%)
Feb 07, 2019	12.73	12.73	12.73	12.73	460	+0.00(+0.00%)
Feb 06, 2019	12.73	13.00	12.73	12.73	2,030	+0.00(+0.00%)
Feb 05, 2019	12.73	12.73	12.73	12.73	271	-0.06(-0.49%)
Feb 04, 2019		12.79	12.79	12.79	11	+0.00(+0.00%)
Feb 01, 2019	12.76	12.79	12.73	12.79	4,797	+0.06(+0.49%)
Jan 31, 2019	12.89	12.92	12.73	12.73	2,586	-0.18(-1.39%)
Jan 30, 2019	12.90	12.91	12.90	12.91	674	+0.06(+0.46%)
Jan 29, 2019	12.85	12.85	12.85	12.85	179	-0.05(-0.40%)
Jan 25, 2019		12.90	12.90	12.90	0	-0.01(-0.06%)
Jan 24, 2019	12.91	12.91	12.91	12.91	1,412	+0.00(+0.00%)
Jan 23, 2019		12.91	12.91	12.91	116	+0.00(+0.00%)
Jan 22, 2019	13.01	13.01	12.91	12.91	632	+0.13(+0.98%)
Jan 18, 2019	12.78	12.78	12.78	12.78	446	-0.22(-1.66%)
Jan 17, 2019	13.00	13.00	13.00	13.00	213	-0.20(-1.49%)
Jan 16, 2019	12.58	13.19	12.58	13.19	1,542	+0.25(+1.93%)
Jan 15, 2019		12.94	12.94	12.94	219	+0.00(+0.00%)
Jan 14, 2019		12.94	12.94	12.94	52	+0.00(+0.00%)
Jan 11, 2019	12.85	12.94	12.85	12.94	6,385	+0.18(+1.40%)
Jan 10, 2019	12.88	12.88	12.77	12.77	3,878	+0.08(+0.63%)
Jan 09, 2019		12.68	12.68	12.68	23	+0.00(+0.00%)
Jan 08, 2019	12.60	12.68	12.60	12.68	675	+0.09(+0.71%)
Jan 04, 2019		12.60	12.60	12.60	0	-0.79(-5.93%)
Jan 03, 2019	13.41	13.41	13.39	13.39	896	+0.05(+0.40%)
Jan 02, 2019	12.27	13.42	12.27	13.34	2,370	-0.64(-4.60%)
Dec 31, 2018	12.28	13.98	12.28	13.98	12,994	+1.08(+8.37%)
Dec 28, 2018	12.40	12.90	12.40	12.90	1,120	+0.85(+7.04%)
Dec 27, 2018	12.05	12.05	12.05	12.05	408	+0.04(+0.30%)
Dec 26, 2018	12.05	12.05	12.01	12.02	1,362	-0.04(-0.37%)
Dec 21, 2018		12.06	12.06	12.06	0	-0.66(-5.19%)
Dec 20, 2018	12.72	12.72	12.72	12.72	286	-0.18(-1.37%)
Dec 19, 2018	12.90	12.90	12.90	12.90	147	+0.09(+0.73%)
Dec 18, 2018	12.80	12.80	12.80	12.80	909	-0.03(-0.26%)
Dec 17, 2018	12.81	12.84	12.81	12.84	6,443	-0.12(-0.90%)
Dec 14, 2018	12.95	12.95	12.95	12.95	224	-0.12(-0.96%)
Dec 13, 2018	13.21	13.21	13.08	13.08	11,955	-0.13(-1.01%)
Dec 12, 2018	13.21	13.22	13.21	13.21	4,747	-0.01(-0.07%)
Dec 11, 2018	13.22	13.22	13.22	13.22	1,197	-0.00(-0.00%)
Dec 10, 2018	13.22	13.22	13.22	13.22	399	+0.01(+0.07%)
Dec 07, 2018	13.29	13.29	13.21	13.21	336	+0.00(+0.00%)
Dec 06, 2018	13.19	13.25	13.09	13.21	2,445	+0.13(+1.02%)
Dec 04, 2018	13.23	13.23	13.08	13.08	3,136	-0.09(-0.68%)
Dec 03, 2018		13.17	13.17	13.17	176	+0.00(+0.00%)
Nov 30, 2018	13.20	13.39	13.17	13.17	6,049	-0.10(-0.74%)
Nov 29, 2018	13.32	13.40	13.27	13.27	755	-0.10(-0.76%)
Nov 28, 2018	13.38	13.38	13.30	13.37	3,881	+0.01(+0.10%)
Nov 27, 2018		13.35	13.35	13.35	11	+0.00(+0.00%)
Nov 26, 2018	13.41	13.46	13.31	13.35	33,573	-0.26(-1.90%)
Nov 23, 2018	13.61	13.61	13.61	13.61	112	+0.18(+1.33%)
Nov 21, 2018		13.43	13.43	13.43	0	+0.00(+0.00%)
Nov 20, 2018	13.43	13.52	13.43	13.43	8,287	+0.00(+0.00%)
Nov 19, 2018		13.43	13.43	13.43	1	+0.00(+0.00%)
Nov 16, 2018	13.44	13.44	13.43	13.43	2,016	-0.02(-0.13%)
Nov 15, 2018	13.43	13.47	13.43	13.45	7,222	+0.02(+0.13%)
Nov 14, 2018	13.43	13.43	13.43	13.43	11,811	-0.22(-1.63%)
Nov 13, 2018		13.66	13.66	13.66	105	+0.00(+0.00%)
Nov 12, 2018		13.66	13.66	13.66	150	+0.00(+0.00%)
Nov 09, 2018	13.66	13.66	13.63	13.66	1,680	+0.22(+1.66%)
Nov 08, 2018		13.44	13.44	13.43	29	-0.00(-0.02%)
Nov 07, 2018	13.43	13.45	13.43	13.44	699	+0.00(+0.02%)
Nov 05, 2018		13.43	13.43	13.43	0	+0.01(+0.07%)
Nov 02, 2018	13.39	13.57	13.39	13.43	4,256	-0.05(-0.36%)
Nov 01, 2018	13.42	13.48	13.42	13.47	1,221	-0.19(-1.42%)
Oct 31, 2018	13.40	13.67	13.40	13.67	693	-0.31(-2.22%)
Oct 30, 2018	13.30	13.98	13.30	13.98	1,347	+0.68(+5.10%)
Oct 29, 2018	13.30	13.30	13.30	13.30	3,030	+0.03(+0.20%)
Oct 26, 2018	13.17	13.27	13.17	13.27	10,194	-0.03(-0.20%)
Oct 25, 2018	13.30	13.35	13.29	13.30	5,843	+0.00(+0.00%)
Oct 24, 2018	13.46	13.72	13.30	13.30	42,599	-0.16(-1.19%)
Oct 23, 2018	13.46	13.54	13.46	13.46	2,408	-0.03(-0.20%)
Oct 22, 2018	13.46	13.53	13.46	13.49	4,738	-0.00(-0.01%)
Oct 18, 2018		13.49	13.49	13.49	0	+0.08(+0.61%)
Oct 17, 2018		13.41	13.41	13.41	1	+0.00(+0.00%)
Oct 16, 2018		13.41	13.41	13.41	6	+0.00(+0.00%)
Oct 15, 2018		13.41	13.41	13.41	0	+0.00(+0.00%)
Oct 12, 2018	13.51	13.51	13.41	13.41	4,048	-0.02(-0.11%)
Oct 11, 2018	13.34	13.43	13.34	13.42	11,157	+0.02(+0.11%)
Oct 10, 2018	13.44	13.51	13.41	13.41	2,019	-0.06(-0.46%)
Oct 09, 2018	13.56	13.56	13.44	13.47	3,180	+0.04(+0.33%)
Oct 08, 2018	13.43	13.46	13.43	13.43	4,208	-0.24(-1.76%)
Oct 05, 2018	13.58	13.67	13.51	13.67	4,048	+0.02(+0.13%)
Oct 04, 2018		13.65	13.65	13.65	33	+0.00(+0.00%)
Oct 03, 2018	13.40	13.65	13.38	13.65	2,049	+0.27(+1.99%)
Oct 02, 2018	13.38	13.41	13.38	13.38	2,055	+0.00(+0.00%)
Oct 01, 2018	13.38	13.43	13.38	13.38	17,154	+0.00(+0.00%)
Sep 28, 2018	13.39	13.39	13.38	13.38	19,457	-0.01(-0.07%)
Sep 27, 2018	13.38	13.39	13.38	13.39	644	-0.02(-0.13%)
Sep 26, 2018	13.40	13.43	13.37	13.41	10,446	+0.04(+0.33%)
Sep 25, 2018	13.37	13.37	13.36	13.36	1,594	-0.02(-0.13%)
Sep 24, 2018	13.38	13.38	13.38	13.38	1,151	-0.04(-0.33%)
Sep 21, 2018	13.40	13.43	13.39	13.43	3,149	+0.00(+0.00%)
Sep 20, 2018	13.39	13.43	13.36	13.43	2,473	+0.06(+0.47%)
Sep 19, 2018	13.36	13.36	13.36	13.36	239	-0.08(-0.60%)
Sep 18, 2018	13.44	13.44	13.44	13.44	147	-0.04(-0.26%)
Sep 17, 2018	13.48	13.48	13.47	13.48	1,537	-0.04(-0.26%)
Sep 14, 2018	13.47	13.60	13.47	13.51	1,012	-0.17(-1.23%)
Sep 13, 2018		13.68	13.68	13.68	48	+0.00(+0.00%)
Sep 12, 2018	13.66	13.68	13.66	13.68	314	-0.01(-0.06%)
Sep 11, 2018	13.49	13.69	13.48	13.69	2,612	+0.13(+0.98%)
Sep 10, 2018	13.56	13.56	13.56	13.56	862	-0.19(-1.41%)
Sep 07, 2018	13.69	13.75	13.69	13.75	1,574	+0.06(+0.45%)
Sep 06, 2018	13.60	13.69	13.53	13.69	603	+0.00(+0.00%)
Sep 05, 2018	13.69	13.74	13.69	13.69	585	+0.08(+0.60%)
Sep 04, 2018	13.61	13.61	13.61	13.61	615	-0.30(-2.19%)
Aug 31, 2018		13.91	13.91	13.91	0	+0.00(+0.00%)
Aug 30, 2018	13.89	13.91	13.89	13.91	750	+0.22(+1.62%)
Aug 28, 2018		13.69	13.69	13.69	0	+0.09(+0.65%)
Aug 27, 2018	13.60	13.60	13.60	13.60	409	-0.18(-1.29%)
Aug 24, 2018	13.69	13.78	13.69	13.78	449	+0.09(+0.65%)
Aug 23, 2018	13.69	13.69	13.69	13.69	300	-0.18(-1.28%)
Aug 22, 2018	13.83	13.87	13.62	13.87	16,076	+0.27(+1.96%)
Aug 21, 2018	13.76	13.87	13.60	13.60	4,646	-0.09(-0.65%)
Aug 20, 2018		13.69	13.69	13.69	96	+0.00(+0.00%)
Aug 17, 2018		13.69	13.69	13.69	66	+0.00(+0.00%)
Aug 16, 2018	13.68	13.83	13.68	13.69	366	+0.18(+1.32%)
Aug 15, 2018	13.51	13.51	13.51	13.51	1,466	+0.00(+0.00%)
Aug 14, 2018	13.51	13.51	13.51	13.51	438	+0.04(+0.33%)
Aug 13, 2018	13.47	13.47	13.47	13.47	177	+0.02(+0.13%)
Aug 10, 2018	13.75	13.75	13.45	13.45	337	-0.06(-0.46%)
Aug 09, 2018	13.51	13.51	13.51	13.51	1,021	+0.00(+0.00%)
Aug 08, 2018	13.51	13.51	13.51	13.51	583	-0.02(-0.13%)
Aug 07, 2018	13.52	13.55	13.51	13.53	4,089	+0.02(+0.13%)
Aug 06, 2018	13.51	13.56	13.51	13.51	1,588	+0.00(+0.00%)
Aug 03, 2018	13.51	13.56	13.49	13.51	5,511	-0.04(-0.33%)
Aug 01, 2018		13.56	13.56	13.56	0	-0.04(-0.33%)
Jul 31, 2018	13.60	13.60	13.60	13.60	112	+0.01(+0.07%)
Jul 30, 2018	13.85	13.85	13.59	13.59	281	+0.00(+0.00%)
Jul 26, 2018					0	+0.00(+0.00%)
Jul 24, 2018		13.78	13.78	13.78	26	-0.08(-0.58%)
Jul 18, 2018		13.86	13.86	13.86	97	+0.00(+0.01%)
Jul 16, 2018		13.86	13.86	13.86	3	+0.10(+0.75%)
Jul 13, 2018	13.77	13.77	13.76	13.76	391	+0.02(+0.12%)
Jul 12, 2018	13.78	13.78	13.74	13.74	762	-0.01(-0.07%)
Jul 11, 2018	13.73	13.75	13.73	13.75	2,935	+0.02(+0.16%)
Jul 10, 2018	13.73	13.80	13.73	13.73	1,212	-0.13(-0.96%)
Jul 02, 2018		13.86	13.86	13.86	138	-0.28(-2.00%)
Jun 29, 2018	14.14	14.14	14.14	14.14	307	+0.00(+0.00%)
Jun 28, 2018	14.14	14.14	14.14	14.14	1,170	+0.11(+0.79%)
Jun 25, 2018		14.03	14.03	14.03	0	-0.07(-0.49%)
Jun 21, 2018		14.10	14.10	14.10	3	+0.13(+0.90%)
Jun 20, 2018	13.95	14.05	13.95	13.98	1,582	-0.06(-0.43%)
Jun 19, 2018	13.95	14.26	13.95	14.04	2,575	-0.11(-0.75%)
Jun 15, 2018		14.14	14.14	14.14	1	+0.15(+1.08%)
Jun 14, 2018	13.95	14.09	13.95	13.99	3,304	-0.07(-0.47%)
Jun 13, 2018	14.06	14.06	14.06	14.06	401	+0.11(+0.79%)
Jun 11, 2018		13.95	13.95	13.95	203	+0.00(+0.00%)
Jun 08, 2018	14.25	14.25	13.95	13.95	890	-0.16(-1.10%)
Jun 07, 2018	14.11	14.11	14.11	14.11	322	+0.16(+1.11%)
Jun 06, 2018	14.25	14.25	13.95	13.95	1,794	+0.00(+0.00%)
Jun 05, 2018	13.95	13.95	13.95	13.95	5,517	-0.12(-0.82%)
Jun 04, 2018	14.08	14.20	14.02	14.07	4,991	-0.16(-1.12%)
Jun 01, 2018	14.28	14.28	13.68	14.22	15,709	+0.19(+1.32%)
May 30, 2018		14.04	14.04	14.04	35	-0.24(-1.67%)
May 29, 2018	14.28	14.28	14.28	14.28	722	+0.00(+0.00%)
May 25, 2018		14.28	14.28	14.28	0	+0.11(+0.75%)
May 24, 2018	14.04	14.28	14.04	14.17	5,824	+0.13(+0.95%)
May 23, 2018	14.27	14.27	14.04	14.04	3,109	-0.20(-1.38%)
May 22, 2018	14.00	14.23	13.79	14.23	2,856	-0.11(-0.79%)
May 21, 2018	14.35	14.46	14.17	14.35	5,829	+0.13(+0.93%)
May 18, 2018	14.14	14.45	14.04	14.22	12,848	+0.04(+0.30%)
May 17, 2018	14.17	14.17	14.17	14.17	246	+0.00(+0.01%)
May 16, 2018	14.04	14.35	13.91	14.17	5,936	+0.27(+1.91%)
May 15, 2018	13.63	13.99	13.60	13.91	7,390	+0.44(+3.29%)
May 14, 2018	13.46	13.46	13.46	13.46	143	-0.04(-0.33%)
May 11, 2018	13.51	13.73	13.51	13.51	2,813	+0.18(+1.33%)
May 10, 2018	14.03	14.21	13.29	13.33	16,727	-0.49(-3.53%)
May 09, 2018	13.77	13.95	13.73	13.82	7,538	-0.05(-0.34%)
May 08, 2018	13.77	13.86	13.77	13.86	452	-0.04(-0.29%)
May 07, 2018	13.80	13.99	13.68	13.91	3,147	-0.12(-0.88%)
May 04, 2018	13.95	14.05	13.83	14.03	4,286	+0.05(+0.38%)
May 03, 2018	14.06	14.12	13.95	13.98	5,085	+0.16(+1.15%)
May 02, 2018	14.12	14.43	13.60	13.82	18,187	-0.28(-2.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.