Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	17.77	19.40	17.77	19.40	4,401	+1.69(+9.54%)
Feb 27, 2019	17.71	17.71	17.71	17.71	101	+0.06(+0.34%)
Feb 26, 2019	17.58	17.65	17.58	17.65	250	+0.01(+0.06%)
Feb 25, 2019	17.64	17.64	17.64	17.64	113	-0.06(-0.34%)
Feb 22, 2019	17.28	17.70	17.28	17.70	200	+0.48(+2.79%)
Feb 21, 2019	17.22	17.22	17.22	17.22	100	+0.06(+0.35%)
Feb 20, 2019	16.74	17.16	16.74	17.16	543	+0.48(+2.88%)
Feb 19, 2019	16.68	16.68	16.68	16.68	112	+0.06(+0.36%)
Feb 15, 2019	16.62	16.62	16.62	16.62	100	+0.06(+0.36%)
Feb 14, 2019	16.16	16.56	16.16	16.56	350	+0.46(+2.86%)
Feb 13, 2019	16.10	16.10	16.10	16.10	152	+0.20(+1.26%)
Feb 12, 2019	15.90	15.90	15.90	15.90	2	+0.00(+0.00%)
Feb 11, 2019	15.90	15.90	15.90	15.90	47	+0.00(+0.00%)
Feb 08, 2019	15.69	15.90	15.69	15.90	1,700	+0.00(+0.00%)
Feb 07, 2019	15.75	15.90	15.75	15.90	1,100	+0.17(+1.11%)
Feb 06, 2019	15.81	15.85	15.73	15.73	853	-0.02(-0.15%)
Feb 05, 2019	15.75	15.75	15.75	15.75	92	+0.00(+0.00%)
Feb 04, 2019	15.42	15.75	15.40	15.75	3,660	+0.39(+2.54%)
Feb 01, 2019	15.36	15.36	15.36	15.36	100	+0.06(+0.39%)
Jan 31, 2019	15.28	15.30	15.28	15.30	203	+0.08(+0.53%)
Jan 30, 2019	15.19	15.22	14.75	15.22	5,350	-0.03(-0.20%)
Jan 29, 2019	14.81	15.25	14.81	15.25	600	+0.25(+1.67%)
Jan 28, 2019	14.75	15.00	14.75	15.00	510	+0.30(+2.04%)
Jan 25, 2019	14.26	14.70	14.26	14.70	400	+0.50(+3.52%)
Jan 22, 2019		14.20	14.20	14.20	0	-0.05(-0.35%)
Jan 18, 2019	15.75	15.75	13.76	14.25	2,800	-1.74(-10.88%)
Jan 17, 2019	15.20	15.99	15.20	15.99	1,217	+0.87(+5.75%)
Jan 16, 2019	15.12	15.12	15.12	15.12	100	-0.06(-0.40%)
Jan 15, 2019	15.18	15.18	15.18	15.18	100	-0.42(-2.69%)
Jan 14, 2019	15.60	15.60	15.60	15.60	201	+0.63(+4.21%)
Jan 10, 2019		14.97	14.97	14.97	0	+0.32(+2.18%)
Jan 09, 2019	14.33	14.65	14.33	14.65	201	+0.40(+2.81%)
Jan 08, 2019	13.49	14.25	13.49	14.25	400	+0.00(+0.00%)
Jan 04, 2019		14.25	14.25	14.25	0	+0.50(+3.64%)
Jan 02, 2019		13.75	13.75	13.75	0	+0.50(+3.77%)
Dec 28, 2018		13.25	13.25	13.25	0	+0.34(+2.63%)
Dec 27, 2018	12.91	12.91	12.91	12.91	73	+0.00(+0.00%)
Dec 26, 2018	13.22	13.47	12.91	12.91	330	+0.00(+0.00%)
Dec 24, 2018	13.25	13.42	12.91	12.91	800	-1.67(-11.45%)
Dec 21, 2018	15.46	15.46	14.58	14.58	600	+0.25(+1.74%)
Dec 20, 2018	14.59	14.90	14.29	14.33	501	-0.69(-4.59%)
Dec 19, 2018	15.35	15.35	15.02	15.02	201	-0.45(-2.92%)
Dec 18, 2018	15.47	15.47	15.47	15.47	204	+0.00(+0.00%)
Dec 17, 2018	15.41	15.47	15.41	15.47	270	-0.05(-0.31%)
Dec 14, 2018	15.55	15.55	15.50	15.52	400	-0.04(-0.26%)
Dec 13, 2018	15.90	15.90	15.56	15.56	457	-0.40(-2.51%)
Dec 12, 2018	16.95	16.95	15.96	15.96	401	+0.01(+0.06%)
Dec 11, 2018	15.36	15.95	15.36	15.95	353	+0.53(+3.44%)
Dec 07, 2018		15.42	15.42	15.42	0	+0.00(+0.00%)
Dec 06, 2018	15.42	15.75	15.42	15.42	297	-0.51(-3.20%)
Dec 03, 2018		15.93	15.93	15.93	0	+0.00(+0.00%)
Nov 30, 2018	16.25	16.25	15.93	15.93	400	-0.10(-0.62%)
Nov 29, 2018	16.03			16.03	2	+0.00(+0.00%)
Nov 28, 2018	16.03	16.03	16.03	16.03	2	+0.00(+0.00%)
Nov 27, 2018	16.03	16.03	16.03	16.03	101	+0.03(+0.19%)
Nov 26, 2018	15.11	16.50	15.11	16.00	466	+0.00(+0.00%)
Nov 23, 2018	16.00	16.00	16.00	16.00	100	+0.00(+0.00%)
Nov 21, 2018		16.00	16.00	16.00	0	+0.08(+0.51%)
Nov 20, 2018	16.18	16.18	15.89	15.92	300	-0.44(-2.70%)
Nov 19, 2018	17.40	17.40	16.36	16.36	911	-0.75(-4.38%)
Nov 16, 2018	17.11	17.11	17.11	17.11	200	+0.04(+0.23%)
Nov 15, 2018	17.60	17.60	17.07	17.07	307	-0.63(-3.56%)
Nov 14, 2018	17.96	17.96	17.70	17.70	401	-0.24(-1.34%)
Nov 13, 2018	17.89	18.21	17.89	17.94	703	-0.01(-0.06%)
Nov 12, 2018	17.95	17.95	17.95	17.95	236	+0.00(+0.00%)
Nov 09, 2018	17.87	18.18	17.87	17.95	1,500	+0.11(+0.62%)
Nov 08, 2018	16.26	17.84	16.26	17.84	431	+0.69(+4.02%)
Nov 07, 2018	16.92	17.15	16.92	17.15	1,900	+0.32(+1.88%)
Nov 06, 2018	16.70	16.83	16.70	16.83	830	+0.77(+4.81%)
Nov 05, 2018	16.12	16.12	16.06	16.06	910	+0.00(+0.00%)
Nov 02, 2018	16.06	16.06	16.06	16.06	100	+0.06(+0.37%)
Nov 01, 2018	15.98	16.00	15.98	16.00	226	+0.92(+6.10%)
Oct 30, 2018		15.08	15.08	15.08	0	+0.58(+4.00%)
Oct 29, 2018	15.50	15.50	14.50	14.50	760	-0.77(-5.04%)
Oct 25, 2018		15.27	15.27	15.27	0	+0.11(+0.73%)
Oct 24, 2018	16.05	16.05	15.16	15.16	1,024	-0.95(-5.90%)
Oct 23, 2018	16.11	16.34	16.11	16.11	309	-0.29(-1.77%)
Oct 22, 2018	15.85	16.40	15.85	16.40	1,975	+0.52(+3.27%)
Oct 19, 2018	15.88	15.95	15.88	15.88	1,000	+0.04(+0.26%)
Oct 18, 2018	15.49	15.94	15.49	15.84	602	-0.01(-0.07%)
Oct 17, 2018	15.39	15.85	15.39	15.85	500	+0.52(+3.39%)
Oct 16, 2018	15.33	15.33	15.33	15.33	200	+0.06(+0.39%)
Oct 15, 2018	15.15	15.27	15.15	15.27	215	+0.11(+0.73%)
Oct 12, 2018	15.42	15.42	15.16	15.16	300	-0.22(-1.43%)
Oct 11, 2018	15.74	15.74	15.38	15.38	580	-0.42(-2.66%)
Oct 10, 2018	16.04	16.04	15.80	15.80	576	-0.30(-1.86%)
Oct 09, 2018	16.10	16.10	16.10	16.10	210	+0.06(+0.37%)
Oct 08, 2018	16.40	16.40	16.04	16.04	1,542	-0.14(-0.87%)
Oct 05, 2018	16.65	16.65	16.14	16.18	2,200	+1.08(+7.15%)
Oct 04, 2018	15.10			15.10	9	+0.00(+0.00%)
Oct 03, 2018	15.10	15.10	15.10	15.10	129	+0.00(+0.00%)
Oct 02, 2018	15.00	15.10	15.00	15.10	402	-0.91(-5.69%)
Oct 01, 2018	15.99	16.01	15.96	16.01	1,409	+0.16(+1.02%)
Sep 28, 2018	15.90	15.95	15.85	15.85	1,400	+0.05(+0.32%)
Sep 27, 2018	15.80	15.80	15.80	15.80	46	+0.00(+0.00%)
Sep 25, 2018		15.80	15.80	15.80	0	-0.10(-0.63%)
Sep 24, 2018	15.90	15.90	15.90	15.90	659	+0.05(+0.35%)
Sep 21, 2018	15.85	15.95	15.81	15.85	2,800	+0.10(+0.60%)
Sep 20, 2018	15.60	15.75	15.60	15.75	202	+0.25(+1.61%)
Sep 19, 2018	15.35	15.50	15.35	15.50	248	+0.25(+1.64%)
Sep 18, 2018	15.25	15.25	15.25	15.25	318	-0.20(-1.29%)
Sep 17, 2018	15.45	15.45	15.45	15.45	26	+0.00(+0.00%)
Sep 14, 2018	15.75	15.75	15.45	15.45	300	-0.14(-0.90%)
Sep 13, 2018	15.65	15.65	15.59	15.59	243	-0.01(-0.06%)
Sep 12, 2018	15.60	15.60	15.60	15.60	119	+0.06(+0.40%)
Sep 11, 2018	15.55	15.55	15.47	15.54	1,101	+0.04(+0.25%)
Sep 10, 2018	15.50	15.50	15.50	15.50	3	+0.00(+0.00%)
Sep 07, 2018	15.50	15.50	15.50	15.50	100	+0.00(+0.00%)
Sep 06, 2018	15.50	15.50	15.50	15.50	100	-0.20(-1.27%)
Sep 04, 2018		15.70	15.70	15.70	0	-0.30(-1.88%)
Aug 31, 2018		16.00	16.00	16.00	0	+0.40(+2.56%)
Aug 30, 2018	15.60	15.60	15.60	15.60	129	+0.00(+0.00%)
Aug 28, 2018		15.60	15.60	15.60	0	+0.00(+0.00%)
Aug 27, 2018	15.30	15.60	15.30	15.60	709	-0.20(-1.27%)
Aug 24, 2018	15.80	15.80	15.80	15.80	1,000	+0.00(+0.00%)
Aug 23, 2018	15.85	16.00	15.70	15.80	2,785	+0.50(+3.27%)
Aug 22, 2018	15.30			15.30	68	+0.00(+0.00%)
Aug 21, 2018	15.30	15.30	15.30	15.30	663	+0.10(+0.66%)
Aug 20, 2018	15.20	15.20	15.20	15.20	120	-0.05(-0.33%)
Aug 17, 2018	15.25	15.25	15.25	15.25	100	+0.00(+0.00%)
Aug 13, 2018		15.25	15.25	15.25	0	+0.00(+0.00%)
Aug 10, 2018	15.50	15.50	15.25	15.25	200	-0.23(-1.48%)
Aug 09, 2018	15.60	15.60	15.48	15.48	300	-0.02(-0.13%)
Aug 08, 2018	14.75	15.50	14.75	15.50	1,996	+0.85(+5.80%)
Aug 07, 2018	14.40	14.65	14.40	14.65	1,106	+0.35(+2.45%)
Aug 03, 2018		14.30	14.30	14.30	0	+0.00(+0.00%)
Aug 02, 2018	14.30	14.30	14.30	14.30	104	-0.10(-0.69%)
Aug 01, 2018	14.40	14.40	14.40	14.40	102	+0.10(+0.70%)
Jul 31, 2018	14.00	14.30	14.00	14.30	654	-0.05(-0.35%)
Jul 27, 2018		14.35	14.35	14.35	0	-0.10(-0.69%)
Jul 24, 2018		14.45	14.45	14.45	0	-0.10(-0.69%)
Jul 20, 2018		14.55	14.55	14.55	74	-0.40(-2.68%)
Jul 19, 2018	15.25	15.25	14.95	14.95	628	+0.03(+0.17%)
Jul 17, 2018		14.92	14.92	14.92	0	+0.22(+1.53%)
Jul 16, 2018	14.95	14.95	14.70	14.70	452	-0.55(-3.61%)
Jul 13, 2018	15.19	15.25	14.85	15.25	7,600	+0.20(+1.33%)
Jul 12, 2018	15.05	15.05	15.05	15.05	200	-0.10(-0.66%)
Jul 11, 2018	14.90	15.15	14.90	15.15	1,325	+0.30(+2.03%)
Jul 10, 2018	14.90	15.07	14.85	14.85	516	+0.25(+1.70%)
Jul 09, 2018		14.85	14.60	14.60	1,029	-0.25(-1.68%)
Jul 06, 2018	14.70	14.85	14.70	14.85	304	+0.05(+0.34%)
Jul 02, 2018		14.80	14.80	14.80	50	+0.18(+1.22%)
Jun 29, 2018	14.40	14.62	14.40	14.62	1,189	-0.03(-0.20%)
Jun 28, 2018	14.10	15.00	14.10	14.65	774	-0.50(-3.30%)
Jun 27, 2018	15.75	15.75	14.88	15.15	11,641	-0.25(-1.62%)
Jun 26, 2018	13.70	15.45	13.70	15.40	7,422	+2.05(+15.36%)
Jun 25, 2018	13.05	13.35	12.40	13.35	18,370	+2.30(+20.81%)
Jun 21, 2018		11.05	11.05	11.05	0	+0.05(+0.45%)
Jun 20, 2018	10.45	11.00	10.45	11.00	1,752	+0.65(+6.28%)
Jun 15, 2018		10.35	10.35	10.35	0	+0.12(+1.17%)
Jun 14, 2018	10.15	10.23	10.15	10.23	705	+0.14(+1.39%)
Jun 13, 2018	9.951	10.15	9.951	10.09	1,295	+0.09(+0.90%)
Jun 11, 2018		10.00	10.00	10.00	5	+0.30(+3.09%)
Jun 08, 2018	9.700	9.700	9.700	9.700	187	+0.10(+1.04%)
Jun 07, 2018	9.600	9.800	9.600	9.600	2,383	+0.10(+1.05%)
Jun 06, 2018	9.650	9.700	9.500	9.500	446	-0.05(-0.52%)
Jun 05, 2018	9.550	9.550	9.550	9.550	239	-0.15(-1.55%)
Jun 01, 2018		9.700	9.700	9.700	23	+0.10(+1.04%)
May 31, 2018	9.700	9.700	9.600	9.600	300	-0.05(-0.54%)
May 30, 2018	9.800	9.800	9.652	9.652	1,057	-0.30(-2.99%)
May 29, 2018	10.00	10.00	9.850	9.950	837	-0.20(-1.97%)
May 25, 2018		10.15	10.15	10.15	0	-0.10(-0.98%)
May 24, 2018	10.25	10.25	10.25	10.25	311	-0.46(-4.31%)
May 23, 2018	10.25	10.71	10.25	10.71	1,090	+0.46(+4.51%)
May 21, 2018		10.25	10.25	10.25	138	-0.10(-0.97%)
May 17, 2018		10.35	10.35	10.35	112	-0.10(-0.96%)
May 16, 2018	10.45	10.50	10.45	10.45	505	-0.10(-0.95%)
May 10, 2018		10.55	10.55	10.55	20	-0.10(-0.94%)
May 09, 2018	10.65	10.65	10.65	10.65	196	+0.55(+5.45%)
May 08, 2018	9.600	10.35	9.600	10.10	1,146	+0.45(+4.66%)
May 07, 2018	9.650	9.650	9.650	9.650	100	-0.20(-2.03%)
May 04, 2018	9.850	9.850	9.850	9.850	144	+0.15(+1.55%)
May 03, 2018	9.800	9.900	9.700	9.700	2,001	-0.30(-3.00%)
Apr 30, 2018		10.00	10.00	10.00	23	+0.00(+0.00%)
Apr 27, 2018	10.10	10.15	10.00	10.00	600	-0.05(-0.50%)
Apr 13, 2018		10.05	10.05	10.05	23	+0.05(+0.50%)
Apr 12, 2018	10.05	10.15	10.00	10.00	2,796	-0.05(-0.50%)
Apr 11, 2018	10.12	10.12	10.05	10.05	3,070	-0.05(-0.50%)
Apr 10, 2018	10.15	10.15	10.10	10.10	391	+0.00(+0.00%)
Apr 06, 2018		10.10	10.10	10.10	0	-0.40(-3.81%)
Apr 05, 2018	10.60	10.60	10.43	10.50	1,903	-0.05(-0.47%)
Apr 03, 2018		10.55	10.55	10.55	90	-0.35(-3.21%)
Apr 02, 2018	10.90	10.90	10.90	10.90	205	+0.15(+1.40%)
Mar 23, 2018		10.75	10.75	10.75	0	+0.35(+3.37%)
Mar 22, 2018	10.40	10.40	10.40	10.40	210	-0.35(-3.26%)
Mar 21, 2018	11.05	11.10	10.69	10.75	2,719	-0.45(-4.02%)
Mar 19, 2018		11.20	11.20	11.20	50	-0.75(-6.28%)
Mar 16, 2018	11.65	11.95	11.65	11.95	2,412	+0.35(+3.02%)
Mar 15, 2018	11.60	11.65	11.60	11.60	9,114	-0.60(-4.88%)
Mar 13, 2018		12.20	12.20	12.20	1	+0.20(+1.63%)
Mar 12, 2018	12.00	12.00	12.00	12.00	2,605	+0.30(+2.56%)
Mar 07, 2018		11.70	11.70	11.70	0	-0.05(-0.43%)
Mar 06, 2018	12.75	12.75	11.75	11.75	1,543	-0.30(-2.49%)

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.