Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	13.38	13.38	13.38	13.38	24	+0.00(+0.00%)
Oct 30, 2018	13.51	13.51	13.38	13.38	1,760	+0.09(+0.65%)
Oct 29, 2018	13.30	13.34	13.13	13.30	2,541	+0.03(+0.24%)
Oct 26, 2018	12.96	13.27	12.93	13.27	1,147	+0.03(+0.24%)
Oct 25, 2018	13.02	13.28	12.97	13.23	2,053	+0.01(+0.06%)
Oct 24, 2018	13.10	13.24	13.02	13.23	7,480	-0.28(-2.04%)
Oct 23, 2018	12.83	13.50	12.79	13.50	17,392	+0.41(+3.12%)
Oct 22, 2018	13.18	13.28	13.09	13.09	1,041	-0.02(-0.12%)
Oct 19, 2018	13.31	13.31	12.94	13.11	2,549	-0.13(-1.01%)
Oct 18, 2018	13.13	13.28	13.05	13.24	2,486	+0.15(+1.14%)
Oct 17, 2018	13.16	13.19	12.99	13.09	5,206	-0.06(-0.42%)
Oct 16, 2018	13.09	13.26	13.09	13.15	859	+0.33(+2.57%)
Oct 15, 2018	12.91	12.96	12.82	12.82	887	-0.23(-1.74%)
Oct 12, 2018	13.10	13.10	12.83	13.05	4,078	-0.06(-0.48%)
Oct 11, 2018	13.14	13.25	12.91	13.11	2,279	-0.15(-1.12%)
Oct 10, 2018	13.29	13.34	13.10	13.26	3,543	-0.13(-0.94%)
Oct 09, 2018	13.38	13.38	13.31	13.38	964	-0.02(-0.18%)
Oct 08, 2018	13.24	13.47	12.95	13.41	9,190	+0.16(+1.18%)
Oct 05, 2018	13.00	13.25	13.00	13.25	2,676	-0.02(-0.18%)
Oct 04, 2018	13.20	13.44	13.02	13.27	2,874	-0.05(-0.35%)
Oct 03, 2018	13.21	13.32	13.13	13.32	1,490	+0.06(+0.44%)
Oct 02, 2018	13.44	13.44	13.17	13.26	5,043	-0.08(-0.61%)
Oct 01, 2018	13.52	13.52	13.34	13.34	2,693	+0.02(+0.17%)
Sep 28, 2018	13.09	13.44	13.09	13.32	5,041	+0.29(+2.20%)
Sep 27, 2018	13.22	13.26	13.04	13.04	4,274	-0.09(-0.71%)
Sep 26, 2018	13.13	13.21	13.13	13.13	5,064	-0.02(-0.18%)
Sep 25, 2018	13.07	13.18	12.97	13.15	8,543	+0.08(+0.59%)
Sep 24, 2018	13.02	13.13	13.01	13.07	3,728	+0.23(+1.81%)
Sep 21, 2018	13.81	13.81	12.84	12.84	39,814	-0.62(-4.60%)
Sep 20, 2018	13.23	13.65	13.23	13.46	25,903	+0.15(+1.16%)
Sep 19, 2018	13.35	13.62	13.19	13.31	6,103	-0.24(-1.77%)
Sep 18, 2018	13.15	13.56	13.15	13.55	6,431	+0.20(+1.51%)
Sep 17, 2018	12.95	13.34	12.93	13.34	4,573	+0.19(+1.47%)
Sep 14, 2018	13.00	13.32	12.96	13.15	9,177	+0.05(+0.35%)
Sep 13, 2018	13.24	13.24	13.06	13.10	3,928	+0.02(+0.12%)
Sep 12, 2018	13.16	13.26	13.04	13.09	4,601	-0.07(-0.53%)
Sep 11, 2018	13.87	13.87	13.04	13.16	19,467	-0.96(-6.79%)
Sep 10, 2018	14.13	14.16	13.82	14.12	13,143	-0.05(-0.33%)
Sep 07, 2018	14.16	14.16	14.04	14.16	1,551	-0.02(-0.16%)
Sep 06, 2018	14.12	14.19	14.12	14.19	966	+0.07(+0.49%)
Sep 05, 2018	14.22	14.27	14.12	14.12	1,119	+0.03(+0.18%)
Sep 04, 2018	14.31	14.31	14.06	14.09	1,582	+0.01(+0.09%)
Aug 31, 2018		14.08	14.08	14.08	0	-0.19(-1.36%)
Aug 30, 2018	14.04	14.31	14.04	14.27	5,835	-0.03(-0.22%)
Aug 29, 2018	14.25	14.30	14.25	14.30	475	+0.14(+0.98%)
Aug 28, 2018	14.28	14.31	14.16	14.16	2,119	+0.00(+0.00%)
Aug 27, 2018	14.24	14.24	14.16	14.16	1,053	-0.11(-0.76%)
Aug 24, 2018	14.25	14.31	14.18	14.27	3,490	+0.02(+0.11%)
Aug 23, 2018	14.26	14.26	14.05	14.26	4,952	+0.06(+0.44%)
Aug 22, 2018	14.09	14.23	14.01	14.20	2,611	+0.19(+1.38%)
Aug 21, 2018	14.08	14.08	14.00	14.00	1,191	+0.00(+0.00%)
Aug 20, 2018	13.99	14.00	13.99	14.00	707	+0.01(+0.06%)
Aug 17, 2018	13.77	14.12	13.67	13.99	6,851	+0.34(+2.49%)
Aug 16, 2018	13.57	13.77	13.57	13.65	1,269	+0.04(+0.28%)
Aug 15, 2018	13.55	13.68	13.54	13.62	1,845	-0.08(-0.56%)
Aug 14, 2018	13.65	13.78	13.65	13.69	1,717	+0.04(+0.28%)
Aug 13, 2018	13.92	13.96	13.54	13.65	4,457	+0.02(+0.17%)
Aug 10, 2018	13.68	13.68	13.61	13.63	904	-0.26(-1.84%)
Aug 09, 2018	13.63	13.89	13.60	13.89	3,540	+0.34(+2.51%)
Aug 08, 2018	13.67	13.97	13.53	13.55	5,011	+0.00(+0.00%)
Aug 07, 2018	13.59	13.81	13.34	13.55	5,073	-0.30(-2.18%)
Aug 06, 2018	13.75	14.00	13.75	13.85	1,345	+0.38(+2.81%)
Aug 03, 2018	13.81	14.04	13.46	13.47	1,163	-0.26(-1.86%)
Aug 02, 2018	13.96	14.02	13.72	13.72	1,768	-0.11(-0.78%)
Aug 01, 2018	13.62	13.83	13.62	13.83	730	-0.05(-0.39%)
Jul 31, 2018	13.90	13.97	13.81	13.89	7,838	+0.09(+0.67%)
Jul 30, 2018	13.79	13.79	13.79	13.79	245	+0.32(+2.41%)
Jul 27, 2018	13.72	13.91	13.06	13.47	6,721	-0.46(-3.28%)
Jul 26, 2018	13.96	13.96	13.62	13.92	2,193	+0.10(+0.73%)
Jul 25, 2018	13.75	13.86	13.75	13.82	778	-0.03(-0.22%)
Jul 24, 2018	13.92	14.01	13.78	13.86	1,425	+0.05(+0.39%)
Jul 23, 2018	13.79	13.90	13.61	13.80	3,189	+0.07(+0.51%)
Jul 20, 2018	13.85	13.85	13.44	13.73	16,948	-0.12(-0.84%)
Jul 19, 2018	13.71	13.91	13.71	13.85	4,945	+0.15(+1.07%)
Jul 18, 2018	13.97	13.97	13.61	13.70	6,476	-0.09(-0.67%)
Jul 17, 2018	13.58	14.00	13.58	13.79	1,705	+0.06(+0.45%)
Jul 16, 2018	13.93	13.93	13.62	13.73	1,304	-0.21(-1.50%)
Jul 13, 2018	13.72	14.06	13.72	13.94	3,163	+0.29(+2.10%)
Jul 12, 2018	13.73	13.88	13.65	13.65	2,494	-0.05(-0.34%)
Jul 11, 2018	13.85	13.86	13.70	13.70	1,164	-0.15(-1.12%)
Jul 10, 2018	14.07	14.08	13.74	13.86	2,617	-0.19(-1.32%)
Jul 09, 2018		14.04	13.80	14.04	1,922	+0.00(+0.00%)
Jul 06, 2018	14.12	14.12	13.71	14.04	5,029	+0.00(+0.00%)
Jul 05, 2018	13.67	14.14	13.67	14.04	8,248	+0.19(+1.34%)
Jul 03, 2018		13.86	13.86	13.86	0	+0.04(+0.28%)
Jul 02, 2018	13.94	13.94	13.70	13.82	1,957	-0.13(-0.93%)
Jun 29, 2018	13.95	14.01	13.78	13.95	1,194	+0.25(+1.84%)
Jun 28, 2018	13.56	13.78	13.49	13.69	5,111	-0.05(-0.39%)
Jun 27, 2018	13.93	13.93	13.75	13.75	5,021	-0.08(-0.55%)
Jun 26, 2018	13.89	14.06	13.77	13.82	5,703	-0.02(-0.11%)
Jun 25, 2018	13.99	14.11	13.77	13.84	11,117	-0.10(-0.71%)
Jun 22, 2018	13.71	14.12	13.45	13.94	4,009	+0.40(+2.99%)
Jun 20, 2018		13.53	13.53	13.53	90	+0.39(+2.96%)
Jun 19, 2018	13.06	13.37	12.95	13.15	23,218	+0.15(+1.17%)
Jun 18, 2018	12.89	13.36	12.88	12.99	14,793	+0.12(+0.95%)
Jun 15, 2018		13.36	12.63	12.87	10,419	+0.24(+1.87%)
Jun 14, 2018	12.98	12.98	12.60	12.63	19,780	-0.34(-2.65%)
Jun 13, 2018	13.38	13.50	12.98	12.98	13,677	-0.43(-3.19%)
Jun 12, 2018	13.26	13.47	13.26	13.40	1,329	+0.16(+1.21%)
Jun 11, 2018	13.55	13.55	13.21	13.24	2,153	+0.04(+0.29%)
Jun 08, 2018	13.51	13.51	13.21	13.21	678	+0.00(+0.00%)
Jun 07, 2018	13.33	13.36	13.21	13.21	3,176	+0.00(+0.00%)
Jun 06, 2018				13.21	2,550	-0.18(-1.37%)
Jun 05, 2018	13.39	13.39	13.39	13.39	328	+0.03(+0.23%)
Jun 04, 2018	13.53	13.53	13.36	13.36	2,264	-0.08(-0.57%)
Jun 01, 2018	13.58	13.61	13.33	13.44	1,461	-0.21(-1.52%)
May 31, 2018	13.36	13.64	13.36	13.64	682	+0.28(+2.12%)
May 30, 2018	13.55	13.55	13.36	13.36	3,119	+0.03(+0.23%)
May 29, 2018	13.24	13.37	13.24	13.33	7,017	+0.18(+1.39%)
May 25, 2018		13.15	13.15	13.15	0	-0.03(-0.23%)
May 24, 2018	13.31	13.31	13.18	13.18	1,194	-0.04(-0.29%)
May 23, 2018	13.28	13.28	13.21	13.21	864	-0.03(-0.23%)
May 22, 2018	13.34	13.34	13.04	13.24	2,291	+0.31(+2.39%)
May 21, 2018	12.73	13.17	12.71	12.94	9,399	+0.15(+1.15%)
May 18, 2018	12.75	12.79	12.75	12.79	575	-0.07(-0.52%)
May 17, 2018	12.60	12.93	12.60	12.86	1,701	+0.03(+0.24%)
May 16, 2018	12.86	12.86	12.82	12.82	859	-0.01(-0.06%)
May 15, 2018	12.83	13.06	12.82	12.83	1,683	-0.31(-2.38%)
May 14, 2018	13.15	13.16	13.15	13.15	1,000	-0.07(-0.52%)
May 11, 2018	13.24	13.34	13.21	13.21	1,961	-0.08(-0.57%)
May 10, 2018	13.19	13.41	13.19	13.29	4,232	+0.12(+0.93%)
May 09, 2018	13.04	13.17	13.03	13.17	3,036	+0.30(+2.31%)
May 08, 2018	13.18	13.18	12.86	12.87	1,975	-0.15(-1.11%)
May 07, 2018	13.28	13.28	13.01	13.02	2,270	+0.01(+0.06%)
May 04, 2018	12.98	13.10	12.80	13.01	3,631	-0.01(-0.06%)
May 02, 2018		13.02	13.02	13.02	10	+0.18(+1.43%)
May 01, 2018	12.82	12.86	12.79	12.83	914	-0.26(-1.98%)
Apr 30, 2018	12.90	13.09	12.89	13.09	1,478	+0.16(+1.26%)
Apr 27, 2018	12.72	12.93	12.60	12.93	865	-0.05(-0.37%)
Apr 26, 2018	12.98	13.13	12.67	12.98	3,834	+0.17(+1.31%)
Apr 25, 2018	12.79	12.89	12.79	12.81	1,344	+0.02(+0.12%)
Apr 24, 2018	12.61	12.98	12.61	12.79	1,980	+0.19(+1.51%)
Apr 23, 2018	12.79	12.79	12.60	12.60	1,628	-0.31(-2.42%)
Apr 20, 2018	12.79	12.92	12.79	12.92	1,050	-0.06(-0.47%)
Apr 19, 2018	12.97	12.98	12.97	12.98	852	+0.11(+0.88%)
Apr 18, 2018	12.79	12.86	12.79	12.86	723	-0.24(-1.86%)
Apr 17, 2018	13.00	13.33	13.00	13.11	1,385	+0.09(+0.70%)
Apr 16, 2018	13.34	13.34	13.02	13.02	907	-0.35(-2.63%)
Apr 13, 2018	13.01	13.40	12.96	13.37	2,038	+0.53(+4.16%)
Apr 12, 2018	12.79	13.10	12.79	12.83	872	-0.05(-0.39%)
Apr 11, 2018	12.98	13.36	12.79	12.88	1,395	-0.02(-0.15%)
Apr 10, 2018	12.89	12.98	12.85	12.90	4,823	+0.11(+0.89%)
Apr 09, 2018	12.80	13.00	12.79	12.79	943	-0.08(-0.59%)
Apr 06, 2018	12.98	12.98	12.85	12.86	703	+0.04(+0.30%)
Apr 05, 2018	12.82	12.82	12.82	12.82	635	-0.08(-0.59%)
Apr 04, 2018	12.90	12.90	12.90	12.90	486	+0.31(+2.42%)
Apr 03, 2018	12.71	12.90	12.60	12.60	2,817	-0.02(-0.12%)
Apr 02, 2018	12.95	12.95	12.60	12.61	2,681	-0.18(-1.38%)
Mar 29, 2018		12.79	12.79	12.79	0	-0.24(-1.81%)
Mar 28, 2018	12.38	13.23	12.38	13.02	8,135	+0.71(+5.75%)
Mar 27, 2018	12.41	12.50	12.13	12.32	3,050	-0.11(-0.85%)
Mar 26, 2018	12.99	13.16	12.42	12.42	9,411	-0.35(-2.77%)
Mar 23, 2018	12.80	12.99	12.72	12.77	3,339	-0.34(-2.58%)
Mar 22, 2018	12.61	13.24	12.61	13.11	14,063	+0.51(+4.06%)
Mar 21, 2018	12.60	12.61	12.60	12.60	1,138	-0.18(-1.41%)
Mar 20, 2018	12.76	12.78	12.60	12.78	5,928	-0.11(-0.82%)
Mar 19, 2018	13.05	13.30	12.62	12.89	27,020	-0.16(-1.21%)
Mar 16, 2018	12.69	13.05	12.68	13.05	7,772	+0.36(+2.85%)
Mar 15, 2018	12.38	12.68	12.37	12.68	6,606	+0.20(+1.63%)
Mar 14, 2018	12.14	12.49	12.12	12.48	4,896	+0.49(+4.08%)
Mar 13, 2018	11.84	12.26	11.84	11.99	6,491	+0.12(+1.01%)
Mar 12, 2018	11.74	11.87	11.63	11.87	13,050	+0.27(+2.33%)
Mar 09, 2018	11.77	11.85	11.56	11.60	15,600	-0.43(-3.56%)
Mar 08, 2018	11.69	12.03	11.65	12.03	5,283	+0.23(+1.91%)
Mar 07, 2018	11.59	11.95	11.56	11.80	9,138	+0.10(+0.84%)
Mar 06, 2018	11.68	11.71	11.57	11.71	2,388	-0.08(-0.64%)
Mar 05, 2018	11.59	11.96	11.59	11.78	6,093	-0.02(-0.13%)
Mar 02, 2018	11.92	11.92	11.68	11.80	1,790	+0.13(+1.10%)
Mar 01, 2018	11.74	11.86	11.63	11.67	2,427	-0.15(-1.27%)
Feb 28, 2018	11.82	11.82	11.82	11.82	1,174	+0.00(+0.00%)
Feb 27, 2018	11.78	11.82	11.74	11.82	3,364	+0.04(+0.32%)
Feb 26, 2018	11.59	11.78	11.59	11.78	1,332	-0.08(-0.64%)
Feb 23, 2018	11.86	11.93	11.67	11.86	11,036	+0.11(+0.90%)
Feb 22, 2018	11.68	11.75	11.68	11.75	284	+0.10(+0.84%)
Feb 21, 2018	11.71	11.86	11.65	11.65	2,473	-0.23(-1.90%)
Feb 16, 2018		11.88	11.88	11.88	207	-0.11(-0.94%)
Feb 15, 2018	11.97	11.99	11.74	11.99	1,695	+0.26(+2.25%)
Feb 14, 2018	11.71	11.94	11.71	11.73	1,482	-0.31(-2.56%)
Feb 13, 2018	12.01	12.04	12.01	12.04	1,143	+0.17(+1.39%)
Feb 12, 2018	12.05	12.05	11.62	11.87	12,164	-0.23(-1.94%)
Feb 09, 2018	12.20	12.41	12.07	12.11	3,197	-0.15(-1.22%)
Feb 08, 2018	12.25	12.42	12.23	12.26	3,808	-0.36(-2.84%)
Feb 07, 2018		12.75	12.62	12.61	6,159	-0.00(-0.02%)
Feb 06, 2018	12.53	12.74	12.52	12.62	11,793	+0.01(+0.06%)
Feb 05, 2018		12.76	12.61	12.61	1,275	+0.00(+0.00%)
Feb 02, 2018	12.63	12.80	12.61	12.61	4,769	-0.15(-1.21%)
Feb 01, 2018	12.86	12.86	12.55	12.76	5,289	-0.20(-1.53%)
Jan 31, 2018	13.13	13.14	12.88	12.96	13,058	+0.08(+0.64%)
Jan 30, 2018		13.17	12.88	12.88	6,053	-0.29(-2.23%)
Jan 29, 2018	13.40	13.40	13.17	13.17	5,160	-0.49(-3.61%)
Jan 26, 2018	13.34	13.67	13.34	13.67	16,801	+0.49(+3.70%)
Jan 25, 2018	13.26	13.28	13.17	13.18	2,279	-0.03(-0.24%)
Jan 24, 2018	13.18	13.28	13.17	13.21	3,073	+0.04(+0.27%)
Jan 23, 2018	13.36	13.36	13.18	13.18	544	-0.15(-1.12%)
Jan 22, 2018	13.29	13.32	13.25	13.32	1,370	+0.14(+1.08%)
Jan 19, 2018	13.28	13.28	13.18	13.18	1,064	+0.01(+0.06%)
Jan 18, 2018	13.32	13.32	13.17	13.17	3,216	-0.15(-1.13%)
Jan 17, 2018	13.17	13.36	13.17	13.32	3,742	+0.12(+0.91%)
Jan 16, 2018		13.31	13.17	13.20	3,601	-0.11(-0.79%)
Jan 12, 2018		13.31	13.31	13.31	0	+0.11(+0.86%)
Jan 11, 2018	13.07	13.22	13.07	13.20	5,275	+0.14(+1.04%)
Jan 10, 2018	13.14	13.14	13.06	13.06	2,336	-0.08(-0.63%)
Jan 09, 2018	13.32	13.32	13.14	13.14	2,527	-0.12(-0.91%)
Jan 05, 2018		13.26	13.26	13.26	179	+0.12(+0.92%)
Jan 04, 2018	13.14	13.26	13.14	13.14	3,281	+0.00(+0.00%)
Jan 03, 2018	13.17	13.29	13.14	13.14	4,045	+0.00(+0.00%)
Jan 02, 2018		13.30	12.59	13.14	7,583	+0.56(+4.42%)
Dec 29, 2017		12.59	12.59	12.59	0	-0.04(-0.29%)
Dec 28, 2017	12.40	12.71	12.40	12.62	6,364	+0.11(+0.89%)
Dec 27, 2017	12.51	12.90	12.40	12.51	15,714	+0.04(+0.34%)
Dec 26, 2017	12.60	12.60	12.47	12.47	526	-0.00(-0.04%)
Dec 22, 2017	12.48	12.48	12.48	12.48	399	+0.07(+0.60%)
Dec 21, 2017	12.51	12.62	12.40	12.40	5,273	-0.04(-0.30%)
Dec 20, 2017	12.44	12.59	12.33	12.44	7,432	-0.07(-0.59%)
Dec 19, 2017	12.76	12.77	12.51	12.51	6,404	-0.31(-2.43%)
Dec 18, 2017	13.40	13.44	12.68	12.82	2,972	-0.80(-5.89%)
Dec 15, 2017	13.63	13.63	13.63	13.63	5,921	+0.26(+1.94%)
Dec 14, 2017	13.43	13.55	13.37	13.37	1,935	-0.01(-0.06%)
Dec 13, 2017	13.33	13.45	13.09	13.37	2,943	+0.48(+3.68%)
Dec 11, 2017		12.90	12.90	12.90	102	-0.21(-1.59%)
Dec 08, 2017	13.31	13.48	13.11	13.11	5,332	-0.45(-3.33%)
Dec 07, 2017	13.50	13.56	13.50	13.56	653	+0.01(+0.05%)
Dec 06, 2017	13.55	13.55	13.55	13.55	257	-0.18(-1.32%)
Dec 05, 2017	13.73	13.73	13.73	13.73	336	-0.08(-0.57%)
Dec 04, 2017	13.95	13.95	13.72	13.81	3,210	+0.07(+0.54%)
Dec 01, 2017	13.74	13.74	13.74	13.74	383	+0.10(+0.71%)
Nov 30, 2017	13.87	13.91	13.64	13.64	595	-0.32(-2.29%)
Nov 29, 2017	13.95	13.96	13.89	13.96	1,818	+0.24(+1.73%)
Nov 28, 2017	13.52	13.77	13.52	13.72	2,554	-0.03(-0.22%)
Nov 27, 2017	13.89	13.89	13.74	13.75	4,215	-0.21(-1.49%)
Nov 24, 2017	13.96	13.96	13.96	13.96	402	+0.24(+1.73%)
Nov 22, 2017	13.64	13.82	13.64	13.72	7,549	+0.08(+0.60%)
Nov 21, 2017	13.63	13.66	13.63	13.64	1,867	-0.04(-0.27%)
Nov 20, 2017	13.59	13.68	13.59	13.68	2,024	+0.09(+0.66%)
Nov 16, 2017		13.59	13.59	13.59	301	+0.16(+1.22%)
Nov 15, 2017	13.43	13.43	13.43	13.43	383	+0.02(+0.17%)
Nov 13, 2017		13.40	13.40	13.40	166	+0.04(+0.28%)
Nov 10, 2017	13.30	13.40	13.30	13.37	3,319	-0.06(-0.44%)
Nov 09, 2017	13.40	13.46	13.40	13.43	1,150	+0.06(+0.44%)
Nov 08, 2017	13.39	13.39	13.37	13.37	424	-0.28(-2.07%)
Nov 06, 2017		13.65	13.65	13.65	232	+0.01(+0.11%)
Nov 03, 2017	13.39	13.63	13.11	13.63	1,739	+0.52(+3.96%)

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.