Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	12.97	12.97	12.97	12.97	5	-0.03(-0.24%)
Sep 27, 2019	13.00	13.00	13.00	13.00	0	+0.09(+0.69%)
Sep 26, 2019	12.92	12.92	12.92	12.92	0	-0.12(-0.93%)
Sep 25, 2019	13.04	13.04	13.04	13.04	0	-0.08(-0.62%)
Sep 24, 2019	13.12	13.12	13.12	13.12	0	-0.17(-1.27%)
Sep 23, 2019	13.29	13.29	13.29	13.29	0	-0.01(-0.11%)
Sep 20, 2019	13.30	13.30	13.30	13.30	0	+0.06(+0.42%)
Sep 19, 2019	13.25	13.25	13.25	13.25	0	-0.07(-0.50%)
Sep 18, 2019	13.31	13.31	13.31	13.31	0	+0.02(+0.13%)
Sep 17, 2019	13.30	13.30	13.30	13.30	0	-0.01(-0.04%)
Sep 16, 2019	13.24	13.49	13.20	13.30	10,201	-0.01(-0.04%)
Sep 13, 2019	13.31	13.31	13.31	13.31	0	+0.28(+2.16%)
Sep 12, 2019	12.93	13.03	12.93	13.03	1,300	-0.10(-0.74%)
Sep 11, 2019	13.12	13.12	13.12	13.12	0	-0.06(-0.47%)
Sep 10, 2019	12.88	13.18	12.88	13.18	1,300	+0.19(+1.42%)
Sep 09, 2019	13.00	13.00	13.00	13.00	0	+0.18(+1.42%)
Sep 06, 2019	12.82	12.82	12.82	12.82	100	-0.09(-0.70%)
Sep 05, 2019	12.91	12.91	12.91	12.91	0	+0.00(+0.00%)
Sep 04, 2019	13.05	13.07	12.91	12.91	4,300	+0.02(+0.12%)
Sep 03, 2019	12.82	12.89	12.82	12.89	2,100	-0.13(-1.01%)
Aug 30, 2019	12.90	13.02	12.90	13.02	1,000	+0.10(+0.77%)
Aug 29, 2019	12.87	13.00	12.87	12.92	1,500	+0.12(+0.97%)
Aug 28, 2019	12.48	12.80	12.38	12.80	8,200	+0.31(+2.52%)
Aug 27, 2019	12.40	12.53	12.40	12.49	7,600	-0.02(-0.16%)
Aug 26, 2019	12.51	12.51	12.51	12.51	2	-0.03(-0.25%)
Aug 23, 2019	12.54	12.54	12.54	12.54	0	-0.31(-2.43%)
Aug 22, 2019	12.85	12.85	12.85	12.85	0	-0.22(-1.66%)
Aug 21, 2019	13.07	13.07	13.07	13.07	0	+0.18(+1.39%)
Aug 20, 2019	12.89	12.89	12.89	12.89	0	-0.02(-0.15%)
Aug 19, 2019	12.91	12.91	12.91	12.91	0	+0.20(+1.55%)
Aug 16, 2019	12.71	12.71	12.71	12.71	0	+0.23(+1.88%)
Aug 15, 2019	12.47	12.47	12.47	12.47	0	-0.05(-0.39%)
Aug 14, 2019	12.52	12.52	12.52	12.52	1	-0.18(-1.39%)
Aug 13, 2019	12.70	12.70	12.70	12.70	0	+0.09(+0.69%)
Aug 12, 2019	12.61	12.61	12.61	12.61	0	-0.23(-1.82%)
Aug 09, 2019	12.85	12.85	12.85	12.85	100	-0.06(-0.46%)
Aug 08, 2019	12.72	12.91	12.72	12.91	140	+0.14(+1.11%)
Aug 07, 2019	12.76	12.76	12.76	12.76	0	-0.23(-1.78%)
Aug 06, 2019	12.99	12.99	12.99	12.99	0	-0.07(-0.51%)
Aug 05, 2019	13.06	13.06	13.06	13.06	1,582	-0.48(-3.52%)
Aug 02, 2019	13.28	13.54	13.23	13.54	15,100	+0.02(+0.14%)
Aug 01, 2019	13.52	13.52	13.52	13.52	0	-0.06(-0.44%)
Jul 31, 2019	13.39	13.58	13.31	13.58	4,000	+0.01(+0.11%)
Jul 30, 2019	13.56	13.56	13.56	13.56	0	+0.01(+0.08%)
Jul 29, 2019	13.58	13.58	13.55	13.55	4,112	-0.05(-0.38%)
Jul 26, 2019	13.60	13.60	13.60	13.60	100	-0.15(-1.08%)
Jul 25, 2019	13.75	13.75	13.75	13.75	0	-0.16(-1.16%)
Jul 24, 2019	13.91	13.91	13.91	13.91	0	+0.01(+0.10%)
Jul 23, 2019	13.99	13.99	13.90	13.90	175	-0.01(-0.04%)
Jul 22, 2019	13.91	13.91	13.91	13.91	1	+0.10(+0.75%)
Jul 19, 2019	13.80	13.80	13.80	13.80	0	+0.16(+1.21%)
Jul 18, 2019	13.64	13.64	13.64	13.64	0	-0.24(-1.75%)
Jul 17, 2019	13.88	13.88	13.88	13.88	0	-0.01(-0.06%)
Jul 16, 2019	13.89	13.89	13.89	13.89	0	-0.05(-0.36%)
Jul 15, 2019	13.94	13.94	13.94	13.94	0	-0.02(-0.16%)
Jul 12, 2019	13.96	13.96	13.96	13.96	0	+0.00(+0.03%)
Jul 11, 2019	13.96	13.96	13.96	13.96	0	-0.19(-1.37%)
Jul 10, 2019	14.05	14.15	14.05	14.15	2,100	+0.24(+1.71%)
Jul 09, 2019	13.92	13.92	13.92	13.92	72	+0.04(+0.28%)
Jul 08, 2019	13.88	13.88	13.88	13.88	0	-0.10(-0.70%)
Jul 05, 2019	14.14	14.14	13.97	13.97	1,300	+0.24(+1.71%)
Jul 03, 2019	13.91	13.91	13.74	13.74	11,200	+0.09(+0.66%)
Jul 02, 2019	13.65	13.65	13.65	13.65	0	-0.02(-0.14%)
Jul 01, 2019	13.98	13.98	13.67	13.67	4,000	-0.12(-0.89%)
Jun 28, 2019	13.79	13.79	13.79	13.79	0	+0.27(+1.96%)
Jun 27, 2019	13.53	13.53	13.53	13.53	0	-0.08(-0.59%)
Jun 26, 2019	13.61	13.61	13.61	13.61	0	+0.18(+1.38%)
Jun 25, 2019	13.42	13.42	13.42	13.42	0	-0.21(-1.54%)
Jun 24, 2019	13.63	13.63	13.63	13.63	0	-0.10(-0.71%)
Jun 21, 2019	13.73	13.73	13.73	13.73	0	+0.24(+1.74%)
Jun 20, 2019	13.49	13.49	13.49	13.49	44	+0.09(+0.63%)
Jun 19, 2019	13.41	13.41	13.41	13.41	0	-0.02(-0.11%)
Jun 18, 2019	13.43	13.43	13.43	13.43	0	+0.04(+0.34%)
Jun 17, 2019	13.38	13.38	13.38	13.38	0	-0.11(-0.82%)
Jun 14, 2019	13.49	13.49	13.49	13.49	0	-0.28(-2.03%)
Jun 13, 2019	13.77	13.77	13.77	13.77	0	+0.28(+2.07%)
Jun 12, 2019	13.49	13.49	13.49	13.49	0	-0.19(-1.42%)
Jun 11, 2019	13.69	13.69	13.69	13.69	0	+0.09(+0.66%)
Jun 10, 2019	13.60	13.60	13.60	13.60	15	+0.09(+0.63%)
Jun 07, 2019	13.51	13.51	13.51	13.51	0	-0.02(-0.14%)
Jun 06, 2019	13.53	13.53	13.53	13.53	0	+0.15(+1.11%)
Jun 05, 2019	13.38	13.38	13.38	13.38	0	-0.31(-2.26%)
Jun 04, 2019	13.69	13.69	13.69	13.69	0	+0.30(+2.21%)
Jun 03, 2019	13.39	13.39	13.39	13.39	0	+0.12(+0.93%)
May 31, 2019	13.27	13.27	13.27	13.27	0	-0.11(-0.85%)
May 30, 2019	13.38	13.38	13.38	13.38	0	+0.04(+0.33%)
May 29, 2019	13.34	13.34	13.34	13.34	1,600	-0.26(-1.88%)
May 28, 2019	13.86	13.86	13.60	13.60	3,200	-0.30(-2.15%)
May 24, 2019		13.89	13.89	13.89	0	+0.00(+0.00%)
May 23, 2019		13.89	13.89	13.89	0	+0.00(+0.00%)
May 22, 2019	13.89	13.89	13.89	13.89	0	+0.02(+0.14%)
May 21, 2019	13.88	13.88	13.88	13.88	0	-0.04(-0.29%)
May 20, 2019	13.91	13.91	13.91	13.91	0	+0.04(+0.29%)
May 17, 2019	13.88	13.88	13.88	13.88	0	-0.10(-0.68%)
May 16, 2019	13.97	13.97	13.97	13.97	0	-0.02(-0.17%)
May 15, 2019	13.99	13.99	13.99	13.99	0	+0.05(+0.34%)
May 14, 2019	14.12	14.12	13.95	13.95	200	+0.16(+1.16%)
May 13, 2019	13.93	13.97	13.77	13.79	1,562	-0.11(-0.77%)
May 10, 2019	13.95	13.95	13.69	13.89	3,700	+0.49(+3.63%)
May 09, 2019	13.42	13.59	13.39	13.40	3,059	-0.13(-0.94%)
May 08, 2019	13.53	13.53	13.53	13.53	0	-0.16(-1.16%)
May 07, 2019	13.44	13.69	13.44	13.69	2,000	-0.01(-0.08%)
May 06, 2019	13.46	13.70	13.43	13.70	2,100	+0.16(+1.20%)
May 03, 2019	13.54	13.54	13.54	13.54	0	+0.19(+1.46%)
May 02, 2019	13.51	13.51	13.35	13.35	100	-0.41(-2.98%)
May 01, 2019	13.76	13.76	13.76	13.76	0	-0.08(-0.54%)
Apr 30, 2019	13.83	13.83	13.83	13.83	0	-0.10(-0.72%)
Apr 29, 2019	13.93	13.93	13.93	13.93	0	+0.12(+0.87%)
Apr 26, 2019	13.81	13.81	13.81	13.81	100	-0.03(-0.25%)
Apr 25, 2019	13.64	13.84	13.64	13.84	100	-0.13(-0.90%)
Apr 24, 2019	13.97	13.97	13.97	13.97	0	-0.15(-1.08%)
Apr 23, 2019	14.12	14.12	14.12	14.12	3	+0.02(+0.15%)
Apr 22, 2019	13.99	14.10	13.99	14.10	2,102	+0.38(+2.77%)
Apr 18, 2019	13.54	13.72	13.54	13.72	1,900	+0.07(+0.48%)
Apr 17, 2019	13.65	13.65	13.65	13.65	0	-0.08(-0.58%)
Apr 16, 2019	13.73	13.73	13.73	13.73	0	-0.23(-1.65%)
Apr 15, 2019	13.96	13.96	13.96	13.96	0	-0.07(-0.50%)
Apr 12, 2019	14.04	14.04	14.04	14.04	0	+0.27(+1.98%)
Apr 11, 2019	13.73	13.78	13.72	13.76	400	-0.17(-1.25%)
Apr 10, 2019	14.06	14.06	13.93	13.94	300	-0.23(-1.62%)
Apr 09, 2019	14.16	14.16	14.16	14.16	0	-0.26(-1.80%)
Apr 08, 2019	14.43	14.43	14.43	14.43	0	-0.00(-0.02%)
Apr 05, 2019	14.43	14.43	14.43	14.43	0	+0.22(+1.52%)
Apr 04, 2019	14.21	14.21	14.21	14.21	0	-0.01(-0.05%)
Apr 03, 2019	14.22	14.22	14.22	14.22	0	-0.04(-0.31%)
Apr 02, 2019	14.26	14.26	14.26	14.26	2	+0.03(+0.18%)
Apr 01, 2019	14.24	14.24	14.24	14.24	0	+0.15(+1.09%)
Mar 29, 2019	14.08	14.08	14.08	14.08	100	+0.09(+0.64%)
Mar 28, 2019	13.99	13.99	13.99	13.99	0	+0.06(+0.41%)
Mar 27, 2019	13.94	13.94	13.94	13.94	1	-0.16(-1.15%)
Mar 26, 2019	14.10	14.10	14.10	14.10	0	+0.12(+0.84%)
Mar 25, 2019	13.98	13.98	13.98	13.98	59	-0.08(-0.55%)
Mar 22, 2019	14.06	14.06	14.06	14.06	0	-0.19(-1.31%)
Mar 21, 2019	14.25	14.25	14.25	14.25	0	+0.04(+0.28%)
Mar 20, 2019	14.21	14.21	14.21	14.21	0	+0.07(+0.50%)
Mar 19, 2019	14.14	14.14	14.14	14.14	0	+0.11(+0.81%)
Mar 18, 2019	14.02	14.02	14.02	14.02	100,001	+0.22(+1.61%)
Mar 15, 2019	13.80	13.80	13.80	13.80	0	+0.01(+0.06%)
Mar 14, 2019	13.79	13.79	13.79	13.79	0	-0.03(-0.20%)
Mar 13, 2019	13.82	13.82	13.82	13.82	0	+0.04(+0.27%)
Mar 12, 2019	13.78	13.78	13.78	13.78	0	+0.00(+0.00%)
Mar 11, 2019	13.78	13.78	13.78	13.78	0	+0.10(+0.74%)
Mar 07, 2019		13.68	13.68	13.68	0	+0.18(+1.35%)
Mar 06, 2019	13.50	13.50	13.50	13.50	0	-0.11(-0.83%)
Mar 05, 2019	13.61	13.61	13.61	13.61	0	-0.02(-0.12%)
Mar 04, 2019	13.63	13.63	13.63	13.63	0	+0.04(+0.28%)
Mar 01, 2019	13.59	13.59	13.59	13.59	0	+0.05(+0.33%)
Feb 28, 2019	13.54	13.54	13.54	13.54	0	-0.08(-0.58%)
Feb 27, 2019	13.62	13.62	13.62	13.62	0	-0.03(-0.19%)
Feb 26, 2019	13.65	13.65	13.65	13.65	0	-0.20(-1.46%)
Feb 25, 2019	13.85	13.85	13.85	13.85	0	+0.01(+0.09%)
Feb 22, 2019	13.84	13.84	13.84	13.84	0	+0.01(+0.09%)
Feb 21, 2019	13.83	13.83	13.83	13.83	0	-0.16(-1.13%)
Feb 20, 2019	14.22	14.22	13.99	13.99	44,116	-0.08(-0.59%)
Feb 19, 2019	14.07	14.07	14.07	14.07	0	+0.26(+1.91%)
Feb 15, 2019	13.80	13.80	13.80	13.80	50,000	+0.08(+0.57%)
Feb 14, 2019	13.68	13.73	13.68	13.73	358	+0.16(+1.21%)
Feb 13, 2019	13.56	13.56	13.56	13.56	761	+0.17(+1.24%)
Feb 12, 2019	13.40	13.40	13.40	13.40	0	+0.18(+1.34%)
Feb 11, 2019	13.22	13.22	13.22	13.22	0	+0.06(+0.46%)
Feb 08, 2019	13.24	13.24	13.16	13.16	300	-0.03(-0.23%)
Feb 07, 2019	13.24	13.24	13.19	13.19	740	-0.33(-2.45%)
Feb 06, 2019	13.50	13.52	13.50	13.52	721	-0.13(-0.96%)
Feb 05, 2019	13.65	13.65	13.65	13.65	0	-0.03(-0.21%)
Feb 04, 2019	13.68	13.68	13.68	13.68	0	+0.17(+1.28%)
Feb 01, 2019	13.51	13.51	13.51	13.51	0	+0.12(+0.86%)
Jan 31, 2019	13.39	13.39	13.39	13.39	0	-0.15(-1.10%)
Jan 30, 2019	13.54	13.54	13.54	13.54	0	+0.23(+1.73%)
Jan 29, 2019	13.31	13.31	13.31	13.31	0	+0.12(+0.88%)
Jan 28, 2019	13.20	13.20	13.20	13.20	0	-0.11(-0.85%)
Jan 25, 2019	13.31	13.31	13.31	13.31	0	+0.20(+1.53%)
Jan 24, 2019	13.11	13.11	13.11	13.11	103	+0.01(+0.08%)
Jan 23, 2019	13.46	13.46	13.10	13.10	201	+0.02(+0.14%)
Jan 22, 2019	13.08	13.08	13.08	13.08	0	-0.24(-1.80%)
Jan 18, 2019	13.32	13.32	13.32	13.32	0	+0.07(+0.51%)
Jan 17, 2019	12.98	13.25	12.98	13.25	100	+0.01(+0.09%)
Jan 16, 2019	13.35	13.42	13.24	13.24	300	+0.09(+0.68%)
Jan 15, 2019	13.15	13.15	13.15	13.15	0	+0.12(+0.94%)
Jan 14, 2019	13.03	13.03	13.03	13.03	0	-0.09(-0.70%)
Jan 11, 2019	13.12	13.12	13.12	13.12	0	-0.40(-2.97%)
Jan 10, 2019	13.52	13.52	13.52	13.52	1	-0.15(-1.09%)
Jan 09, 2019	13.67	13.67	13.67	13.67	0	+0.19(+1.44%)
Jan 08, 2019	13.48	13.48	13.48	13.48	0	+0.21(+1.56%)
Jan 07, 2019	13.27	13.27	13.27	13.27	0	+0.85(+6.84%)
Jan 04, 2019	12.42	12.42	12.42	12.42	100	+0.00(+0.01%)
Jan 03, 2019	12.42	12.42	12.42	12.42	0	+0.23(+1.90%)
Jan 02, 2019	12.19	12.19	12.19	12.19	0	+0.15(+1.22%)
Dec 31, 2018	12.04	12.04	12.04	12.04	0	+0.12(+1.01%)
Dec 28, 2018	11.92	11.92	11.92	11.92	0	+0.11(+0.93%)
Dec 27, 2018	11.81	11.81	11.81	11.81	0	-0.32(-2.68%)
Dec 26, 2018	11.80	12.13	11.80	12.13	100	+0.59(+5.15%)
Dec 24, 2018	11.54	11.54	11.54	11.54	0	-0.45(-3.75%)
Dec 21, 2018	11.99	11.99	11.99	11.99	0	-0.20(-1.63%)
Dec 20, 2018	12.19	12.19	12.19	12.19	50	-0.29(-2.31%)
Dec 19, 2018	12.48	12.48	12.48	12.48	0	+0.11(+0.92%)
Dec 18, 2018	12.36	12.36	12.36	12.36	0	-0.31(-2.47%)
Dec 17, 2018	12.68	12.68	12.68	12.68	100,055	-0.44(-3.38%)
Dec 14, 2018	13.12	13.12	13.12	13.12	0	-0.09(-0.65%)
Dec 13, 2018	13.21	13.21	13.21	13.21	0	+0.10(+0.79%)
Dec 12, 2018	13.10	13.10	13.10	13.10	0	+0.12(+0.96%)
Dec 11, 2018	12.98	12.98	12.98	12.98	0	+0.03(+0.23%)
Dec 10, 2018	12.95	12.95	12.95	12.95	0	+0.06(+0.43%)
Dec 07, 2018		12.89	12.89	12.89	0	+0.00(+0.00%)
Dec 06, 2018	12.67	12.89	12.67	12.89	352	-0.67(-4.95%)
Dec 04, 2018		13.56	13.56	13.56	0	+0.00(+0.00%)
Dec 03, 2018		13.56	13.56	13.56	0	+0.00(+0.00%)
Nov 30, 2018		13.56	13.56	13.56	0	+0.00(+0.00%)
Nov 29, 2018		13.56	13.56	13.56	0	+0.00(+0.00%)
Nov 28, 2018		13.56	13.56	13.56	0	+0.00(+0.00%)
Nov 27, 2018		13.56	13.56	13.56	0	+0.00(+0.00%)
Nov 26, 2018		13.56	13.56	13.56	0	+0.00(+0.00%)
Nov 23, 2018		13.56	13.56	13.56	0	+0.00(+0.00%)
Nov 21, 2018		13.56	13.56	13.56	0	+0.00(+0.00%)
Nov 20, 2018	13.56	13.56	13.56	13.56	4	+0.00(+0.00%)
Nov 19, 2018		13.56	13.56	13.56	0	+0.00(+0.00%)
Nov 16, 2018		13.56	13.56	13.56	0	+0.00(+0.00%)
Nov 15, 2018		13.56	13.56	13.56	0	+0.00(+0.00%)
Nov 14, 2018	13.56	13.56	13.56	13.56	80	+0.00(+0.00%)
Nov 13, 2018	13.56	13.56	13.56	13.56	300	-1.95(-12.54%)
Nov 12, 2018	15.51	15.51	15.51	15.51	23	+0.00(+0.00%)
Nov 09, 2018	15.51	15.51	15.51	15.51	100	+0.00(+0.00%)
Nov 08, 2018	15.51	15.51	15.51	15.51	48	+0.00(+0.00%)
Nov 07, 2018	15.51	15.51	15.51	15.51	1	+0.00(+0.00%)
Nov 06, 2018		15.51	15.51	15.51	0	+0.00(+0.00%)
Nov 05, 2018		15.51	15.51	15.51	0	+0.00(+0.00%)
Nov 02, 2018		15.51	15.51	15.51	0	+0.00(+0.00%)
Nov 01, 2018	15.51	15.51	15.51	15.51	1	+0.00(+0.00%)
Oct 31, 2018		15.51	15.51	15.51	0	+0.00(+0.00%)
Oct 30, 2018		15.51	15.51	15.51	0	+0.00(+0.00%)
Oct 29, 2018		15.51	15.51	15.51	0	+0.00(+0.00%)
Oct 26, 2018	15.51	15.51	15.51	15.51	100	+0.00(+0.00%)
Oct 25, 2018	15.51	15.51	15.51	15.51	4	+0.00(+0.00%)
Oct 24, 2018		15.51	15.51	15.51	0	+0.00(+0.00%)
Oct 23, 2018	15.51	15.51	15.51	15.51	3	+0.00(+0.00%)
Oct 22, 2018	15.51			15.51	1	+0.00(+0.00%)
Oct 19, 2018		15.51	15.51	15.51	0	+0.00(+0.00%)
Oct 18, 2018		15.51	15.51	15.51	0	+0.00(+0.00%)
Oct 17, 2018		15.51	15.51	15.51	0	+0.00(+0.00%)
Oct 16, 2018	15.51	15.51	15.51	15.51	209	+0.11(+0.74%)
Oct 15, 2018		15.40	15.40	15.40	0	+0.00(+0.00%)
Oct 12, 2018		15.40	15.40	15.40	0	+0.00(+0.00%)
Oct 11, 2018		15.40	15.40	15.40	0	+0.00(+0.00%)
Oct 10, 2018	15.40	15.40	15.40	15.40	249	+0.25(+1.68%)
Oct 09, 2018	15.14	15.14	15.14	15.14	310	-0.38(-2.46%)
Oct 08, 2018		15.52	15.52	15.52	0	+0.00(+0.00%)
Oct 05, 2018		15.52	15.52	15.52	0	+0.00(+0.00%)
Oct 04, 2018	15.52	15.52	15.52	15.52	1	+0.00(+0.00%)
Oct 03, 2018	15.52	15.52	15.52	15.52	100	+1.44(+10.19%)
Oct 02, 2018		14.09	14.09	14.09	0	+0.00(+0.00%)

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.