Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	11.25	11.27	11.22	11.22	6,516	+0.00(+0.00%)
Apr 27, 2018	11.24	11.24	11.22	11.22	2,231	-0.08(-0.70%)
Apr 26, 2018	11.30	11.30	11.30	11.30	457	+0.07(+0.62%)
Apr 25, 2018	11.22	11.36	11.22	11.23	3,245	+0.00(+0.00%)
Apr 24, 2018	11.50	11.50	11.23	11.23	3,983	-0.14(-1.23%)
Apr 23, 2018	11.35	11.37	11.35	11.37	305	+0.06(+0.53%)
Apr 20, 2018	11.31	11.35	11.31	11.31	902	+0.05(+0.44%)
Apr 19, 2018	11.27	11.29	11.26	11.26	1,399	+0.04(+0.36%)
Apr 18, 2018	11.25	11.25	11.22	11.22	12,437	-0.01(-0.13%)
Apr 17, 2018	11.25	11.30	11.22	11.23	16,919	-0.07(-0.58%)
Apr 16, 2018	11.24	11.30	11.24	11.30	803	-0.01(-0.09%)
Apr 13, 2018	11.46	11.46	11.31	11.31	1,199	-0.17(-1.48%)
Apr 12, 2018	11.46	11.48	11.32	11.48	11,294	+0.25(+2.23%)
Apr 11, 2018	11.39	11.39	11.23	11.23	2,110	+0.02(+0.18%)
Apr 10, 2018	11.28	11.28	11.21	11.21	4,001	-0.01(-0.09%)
Apr 09, 2018	11.26	11.40	11.22	11.22	1,700	-0.03(-0.27%)
Apr 06, 2018	11.29	11.29	11.25	11.25	646	-0.23(-2.00%)
Apr 05, 2018	11.30	11.48	11.30	11.48	359	+0.24(+2.14%)
Apr 04, 2018	11.29	11.29	11.24	11.24	354	+0.01(+0.09%)
Apr 03, 2018	11.24	11.45	11.23	11.23	944	+0.02(+0.18%)
Apr 02, 2018	11.22	11.50	11.21	11.21	19,852	-0.15(-1.32%)
Mar 29, 2018		11.36	11.36	11.36	0	+0.11(+0.98%)
Mar 28, 2018	11.27	11.27	11.22	11.25	1,982	-0.05(-0.44%)
Mar 27, 2018	11.26	11.48	11.25	11.30	848	-0.08(-0.70%)
Mar 26, 2018	11.37	11.50	11.36	11.38	1,024	-0.13(-1.13%)
Mar 23, 2018	11.38	11.72	11.32	11.51	2,704	+0.20(+1.77%)
Mar 22, 2018	11.27	11.31	11.27	11.31	322	-0.09(-0.79%)
Mar 21, 2018	11.30	11.50	11.20	11.40	25,867	+0.10(+0.88%)
Mar 20, 2018	11.30	11.30	11.30	11.30	114	-0.09(-0.79%)
Mar 19, 2018	11.42	11.45	11.39	11.39	2,221	-0.06(-0.52%)
Mar 16, 2018	11.32	11.45	11.32	11.45	1,869	+0.10(+0.88%)
Mar 15, 2018	11.25	11.35	11.25	11.35	933	+0.08(+0.71%)
Mar 14, 2018	11.46	11.46	11.27	11.27	496	-0.17(-1.49%)
Mar 13, 2018	11.30	11.46	11.29	11.44	6,701	+0.19(+1.69%)
Mar 12, 2018	11.20	11.29	11.05	11.25	3,977	+0.05(+0.45%)
Mar 09, 2018	11.21	11.45	11.20	11.20	451	-0.09(-0.80%)
Mar 08, 2018	11.30	11.42	11.16	11.29	13,077	+0.03(+0.27%)
Mar 07, 2018	11.48	11.48	11.26	11.26	2,146	-0.01(-0.09%)
Mar 06, 2018	11.27	11.27	11.27	11.27	336	-0.06(-0.54%)
Mar 05, 2018	11.14	11.48	11.14	11.33	7,151	+0.14(+1.26%)
Mar 02, 2018	11.22	11.22	11.05	11.19	12,912	-0.10(-0.89%)
Mar 01, 2018	11.41	11.41	11.27	11.29	5,396	-0.21(-1.83%)
Feb 28, 2018	11.44	11.50	11.44	11.50	920	+0.15(+1.30%)
Feb 27, 2018	11.28	11.36	11.27	11.35	9,285	+0.17(+1.54%)
Feb 26, 2018	11.16	11.22	11.11	11.18	40,697	+0.04(+0.36%)
Feb 23, 2018	11.30	11.51	10.95	11.14	9,781	-0.11(-0.98%)
Feb 21, 2018		11.25	11.25	11.25	0	+0.01(+0.09%)
Feb 20, 2018	11.44	11.44	11.24	11.24	820	-0.06(-0.53%)
Feb 16, 2018		11.30	11.30	11.30	0	-0.03(-0.26%)
Feb 15, 2018	11.50	11.50	11.50	11.33	3,210	-0.31(-2.66%)
Feb 13, 2018		11.64	11.64	11.64	149	+0.24(+2.10%)
Feb 12, 2018	11.15	11.50	11.15	11.40	2,848	-0.20(-1.72%)
Feb 09, 2018	11.20	11.60	10.99	11.60	8,117	+0.31(+2.75%)
Feb 08, 2018	11.29	11.35	11.25	11.29	6,599	+0.04(+0.33%)
Feb 07, 2018		11.26	11.31	11.25	5,833	-0.06(-0.50%)
Feb 06, 2018	11.09	11.32	11.03	11.31	10,113	+0.21(+1.88%)
Feb 05, 2018	11.20	11.21	11.06	11.10	19,998	-0.10(-0.88%)
Feb 02, 2018	11.71	11.72	11.20	11.20	36,241	-0.53(-4.48%)
Feb 01, 2018		11.92	11.69	11.72	9,265	-0.19(-1.55%)
Jan 31, 2018	11.94	11.94	11.90	11.91	1,041	-0.14(-1.19%)
Jan 30, 2018	11.91	12.05	11.91	12.05	1,318	+0.13(+1.12%)
Jan 29, 2018	11.92	11.97	11.90	11.92	14,864	-0.15(-1.24%)
Jan 26, 2018	12.12	12.26	12.07	12.07	2,824	+0.00(+0.00%)
Jan 25, 2018	12.00	12.27	12.00	12.07	4,326	-0.11(-0.92%)
Jan 24, 2018	11.93	12.23	11.93	12.18	1,866	+0.05(+0.43%)
Jan 23, 2018	12.00	12.51	12.00	12.13	11,921	+0.21(+1.76%)
Jan 22, 2018	11.50	12.25	11.48	11.92	20,323	+0.42(+3.65%)
Jan 19, 2018	11.39	11.50	11.39	11.50	5,461	+0.08(+0.67%)
Jan 18, 2018	11.34	11.49	11.34	11.42	15,533	+0.05(+0.42%)
Jan 17, 2018	11.39	11.44	11.35	11.37	37,914	-0.02(-0.13%)
Jan 16, 2018	11.48	11.48	11.35	11.39	11,372	-0.07(-0.61%)
Jan 12, 2018		11.46	11.46	11.46	0	+0.17(+1.52%)
Jan 11, 2018	11.50	11.50	11.28	11.29	17,819	-0.21(-1.84%)
Jan 10, 2018	11.45	11.52	11.43	11.50	7,750	+0.02(+0.19%)
Jan 09, 2018	11.52	11.52	11.45	11.48	9,592	-0.09(-0.80%)
Jan 08, 2018	11.62	11.63	11.46	11.57	19,749	-0.13(-1.11%)
Jan 05, 2018	11.77	11.78	11.66	11.70	7,164	-0.10(-0.85%)
Jan 04, 2018	11.81	11.81	11.70	11.80	3,115	+0.01(+0.08%)
Jan 03, 2018	11.80	11.80	11.78	11.79	3,104	+0.06(+0.51%)
Jan 02, 2018	11.60	11.75	11.60	11.73	3,102	+0.13(+1.12%)
Dec 29, 2017		11.60	11.60	11.60	0	-0.25(-2.11%)
Dec 28, 2017	11.73	12.03	11.73	11.85	3,758	-0.02(-0.17%)
Dec 27, 2017	12.06	12.06	11.70	11.87	17,380	-0.01(-0.08%)
Dec 26, 2017	12.00	12.00	11.84	11.88	3,852	-0.02(-0.17%)
Dec 22, 2017	11.79	11.90	11.79	11.90	897	-0.06(-0.50%)
Dec 21, 2017	11.80	11.97	11.79	11.96	5,931	+0.12(+1.01%)
Dec 20, 2017	12.00	12.10	11.83	11.84	6,643	-0.18(-1.50%)
Dec 19, 2017	12.03	12.14	12.00	12.02	1,958	-0.12(-0.99%)
Dec 18, 2017	12.10	12.14	12.00	12.14	21,220	-0.01(-0.08%)
Dec 15, 2017	12.45	12.45	11.93	12.15	7,807	+0.15(+1.25%)
Dec 14, 2017	11.89	12.09	11.78	12.00	12,885	+0.10(+0.84%)
Dec 13, 2017	11.87	12.14	11.87	11.90	6,902	+0.02(+0.17%)
Dec 12, 2017	12.12	12.20	11.87	11.88	6,304	-0.24(-1.98%)
Dec 11, 2017	12.49	12.49	12.12	12.12	3,758	-0.01(-0.08%)
Dec 08, 2017	11.98	12.23	11.93	12.13	4,300	+0.15(+1.25%)
Dec 07, 2017	12.04	12.04	11.75	11.98	24,963	-0.06(-0.50%)
Dec 06, 2017	12.18	12.18	12.04	12.04	6,149	-0.11(-0.91%)
Dec 05, 2017	12.30	12.30	12.15	12.15	4,323	-0.14(-1.14%)
Dec 04, 2017	12.35	12.49	12.27	12.29	8,494	-0.08(-0.65%)
Dec 01, 2017	12.54	12.65	12.35	12.37	3,651	-0.36(-2.83%)
Nov 30, 2017	12.81	12.81	12.58	12.73	923	-0.12(-0.93%)
Nov 29, 2017	12.85	12.85	12.71	12.85	1,779	+0.10(+0.78%)
Nov 28, 2017	12.93	12.93	12.75	12.75	2,810	-0.19(-1.47%)
Nov 27, 2017	12.96	12.96	12.93	12.94	653	-0.06(-0.46%)
Nov 24, 2017	12.96	13.00	12.77	13.00	2,725	+0.04(+0.31%)
Nov 22, 2017	12.78	12.96	12.76	12.96	7,093	+0.46(+3.68%)
Nov 21, 2017	12.37	12.70	12.31	12.50	14,926	+0.06(+0.51%)
Nov 20, 2017	12.52	12.55	12.44	12.44	4,099	-0.06(-0.50%)
Nov 17, 2017	12.47	12.53	12.47	12.50	2,330	-0.07(-0.56%)
Nov 16, 2017	12.59	12.60	12.57	12.57	2,501	-0.13(-1.02%)
Nov 15, 2017	12.54	12.89	12.48	12.70	1,213	+0.08(+0.63%)
Nov 14, 2017	12.52	12.62	12.47	12.62	3,521	+0.07(+0.57%)
Nov 13, 2017	12.54	12.58	12.50	12.55	8,551	-0.20(-1.58%)
Nov 10, 2017	12.80	12.81	12.68	12.75	2,358	-0.13(-1.01%)
Nov 09, 2017	12.75	12.88	12.54	12.88	12,594	+0.12(+0.90%)
Nov 08, 2017	12.81	12.81	12.77	12.77	4,315	-0.12(-0.97%)
Nov 07, 2017	13.05	13.05	12.89	12.89	8,991	-0.20(-1.52%)
Nov 06, 2017	13.14	13.14	13.08	13.09	1,831	-0.04(-0.31%)
Nov 03, 2017	13.14	13.18	13.13	13.13	1,827	-0.07(-0.53%)
Nov 02, 2017	13.21	13.21	13.20	13.20	1,767	-0.08(-0.60%)
Nov 01, 2017	13.25	13.29	13.22	13.28	508	+0.00(+0.00%)
Oct 31, 2017	13.28	13.28	13.28	13.28	300	+0.16(+1.22%)
Oct 30, 2017	13.10	13.21	13.08	13.12	12,238	+0.01(+0.08%)
Oct 27, 2017	13.06	13.17	13.06	13.11	3,312	-0.11(-0.82%)
Oct 26, 2017	13.20	13.22	13.14	13.22	14,561	-0.02(-0.13%)
Oct 24, 2017		13.23	13.23	13.23	81	+0.12(+0.88%)
Oct 23, 2017	13.26	13.30	13.09	13.12	3,564	-0.17(-1.28%)
Oct 20, 2017	13.27	13.29	13.27	13.29	517	+0.09(+0.68%)
Oct 19, 2017	13.06	13.29	13.06	13.20	4,784	+0.03(+0.23%)
Oct 18, 2017	13.18	13.18	13.16	13.17	2,483	-0.01(-0.08%)
Oct 17, 2017	13.19	13.20	13.09	13.18	4,837	+0.14(+1.07%)
Oct 16, 2017	13.10	13.19	13.00	13.04	8,577	-0.00(-0.02%)
Oct 13, 2017	13.10	13.10	13.04	13.04	452	-0.04(-0.29%)
Oct 12, 2017	12.95	13.19	12.95	13.08	3,521	+0.13(+1.00%)
Oct 11, 2017	12.86	12.95	12.82	12.95	12,405	-0.01(-0.08%)
Oct 10, 2017	13.17	13.17	12.75	12.96	9,794	-0.14(-1.05%)
Oct 09, 2017	13.06	13.10	13.06	13.10	2,307	+0.07(+0.52%)
Oct 06, 2017	13.09	13.20	12.92	13.03	29,983	-0.06(-0.46%)
Oct 05, 2017	13.32	13.32	13.09	13.09	9,152	-0.22(-1.65%)
Oct 04, 2017	13.30	13.40	13.30	13.31	4,232	-0.02(-0.15%)
Oct 03, 2017	13.37	13.43	13.30	13.33	1,884	-0.15(-1.15%)
Sep 29, 2017		13.48	13.48	13.48	116	+0.04(+0.28%)
Sep 28, 2017	13.60	13.60	13.45	13.45	298	-0.19(-1.41%)
Sep 27, 2017	13.68	13.68	13.60	13.64	3,700	+0.06(+0.44%)
Sep 25, 2017		13.58	13.58	13.58	2	+0.18(+1.34%)
Sep 22, 2017	13.30	13.40	13.30	13.40	1,685	+0.04(+0.30%)
Sep 21, 2017	13.33	13.37	13.33	13.36	3,317	-0.01(-0.07%)
Sep 20, 2017	13.53	13.53	13.24	13.37	6,963	-0.16(-1.18%)
Sep 19, 2017	13.48	13.53	13.28	13.53	3,610	+0.13(+0.97%)
Sep 18, 2017	13.38	13.40	13.38	13.40	5,103	+0.01(+0.07%)
Sep 15, 2017	13.32	13.39	13.11	13.39	6,139	+0.22(+1.67%)
Sep 14, 2017	13.36	13.36	13.12	13.17	894	+0.05(+0.38%)
Sep 13, 2017	13.33	13.33	12.95	13.12	1,341	+0.34(+2.66%)
Sep 12, 2017	12.58	12.88	12.57	12.78	17,936	+0.20(+1.59%)
Sep 11, 2017	12.58	12.58	12.56	12.58	15,174	+0.02(+0.16%)
Sep 08, 2017	12.05	12.58	12.00	12.56	64,016	+0.46(+3.80%)
Sep 07, 2017	12.36	12.39	12.05	12.10	5,260	-0.26(-2.10%)
Sep 06, 2017	12.40	12.40	12.33	12.36	5,562	-0.01(-0.05%)
Sep 05, 2017	12.40	12.48	12.33	12.37	6,144	+0.02(+0.14%)
Sep 01, 2017	12.52	12.52	12.33	12.35	19,073	-0.15(-1.20%)
Aug 31, 2017	12.56	12.58	12.50	12.50	12,006	-0.04(-0.32%)
Aug 30, 2017	12.59	12.59	12.50	12.54	17,089	-0.04(-0.32%)
Aug 29, 2017	12.79	12.79	12.55	12.58	11,401	-0.28(-2.18%)
Aug 28, 2017	12.81	12.90	12.81	12.86	2,171	+0.00(+0.00%)
Aug 25, 2017	12.81	12.87	12.80	12.86	4,626	-0.10(-0.77%)
Aug 24, 2017	12.88	12.98	12.81	12.96	3,456	-0.02(-0.15%)
Aug 23, 2017	12.96	12.98	12.80	12.98	3,343	+0.18(+1.43%)
Aug 22, 2017	12.80	12.80	12.67	12.80	4,504	-0.00(-0.03%)
Aug 21, 2017	12.54	12.80	12.54	12.80	13,830	+0.13(+1.03%)
Aug 18, 2017	12.67	12.73	12.62	12.67	5,340	+0.04(+0.36%)
Aug 17, 2017	12.79	12.79	12.51	12.62	8,256	-0.16(-1.29%)
Aug 16, 2017	12.83	12.84	12.75	12.79	15,734	+0.04(+0.31%)
Aug 15, 2017	12.88	12.89	12.75	12.75	9,857	-0.15(-1.16%)
Aug 14, 2017	12.99	12.99	12.90	12.90	5,665	-0.05(-0.39%)
Aug 11, 2017	12.98	12.98	12.90	12.95	5,468	+0.10(+0.77%)
Aug 10, 2017	13.09	13.09	12.85	12.85	7,773	-0.25(-1.90%)
Aug 09, 2017	13.18	13.18	13.00	13.10	5,545	-0.05(-0.38%)
Aug 08, 2017	13.13	13.19	13.10	13.15	2,634	+0.05(+0.38%)
Aug 07, 2017	13.10	13.11	13.10	13.10	1,894	+0.04(+0.31%)
Aug 03, 2017		13.06	13.06	13.06	15	-0.07(-0.53%)
Aug 02, 2017	13.00	13.19	12.95	13.13	11,521	+0.11(+0.84%)
Aug 01, 2017	13.02	13.02	13.00	13.02	13,024	+0.01(+0.08%)
Jul 31, 2017	13.00	13.17	13.00	13.01	3,014	-0.17(-1.29%)
Jul 28, 2017	13.06	13.18	13.06	13.18	3,297	+0.12(+0.92%)
Jul 27, 2017	13.12	13.12	12.95	13.06	47,100	-0.06(-0.46%)
Jul 26, 2017	13.15	13.15	13.11	13.12	9,212	-0.03(-0.23%)
Jul 25, 2017	13.31	13.34	13.10	13.15	2,223	-0.05(-0.35%)
Jul 24, 2017	13.39	13.39	13.15	13.20	4,925	-0.17(-1.30%)
Jul 21, 2017	13.23	13.37	13.12	13.37	1,675	+0.21(+1.60%)
Jul 20, 2017	13.27	13.27	13.16	13.16	12,567	-0.20(-1.50%)
Jul 19, 2017	13.40	13.40	13.35	13.36	1,948	-0.04(-0.30%)
Jul 18, 2017	13.42	13.43	13.38	13.40	2,268	-0.09(-0.67%)
Jul 17, 2017	13.30	13.49	13.30	13.49	6,888	+0.19(+1.43%)
Jul 14, 2017	13.30	13.35	13.30	13.30	1,861	-0.01(-0.08%)
Jul 13, 2017	13.70	13.70	13.31	13.31	1,161	-0.21(-1.55%)
Jul 12, 2017	13.65	13.85	13.52	13.52	1,953	+0.18(+1.35%)
Jul 11, 2017	13.58	13.59	13.34	13.34	6,545	-0.39(-2.84%)
Jul 10, 2017	14.00	14.00	13.73	13.73	2,900	-0.25(-1.79%)
Jul 07, 2017	13.79	13.98	13.79	13.98	449	+0.23(+1.67%)
Jul 06, 2017	13.96	13.96	13.65	13.75	3,369	+0.14(+1.03%)
Jul 05, 2017	13.73	13.76	13.60	13.61	4,388	-0.03(-0.22%)
Jul 03, 2017	14.00	14.00	13.64	13.64	2,584	+0.11(+0.81%)
Jun 30, 2017	13.53	13.53	13.53	13.53	100	+0.06(+0.45%)
Jun 28, 2017		13.47	13.47	13.47	127	-0.24(-1.75%)
Jun 27, 2017	13.72	13.96	13.71	13.71	697	+0.16(+1.18%)
Jun 26, 2017	14.11	14.11	13.52	13.55	12,249	-0.64(-4.51%)
Jun 23, 2017	13.56	14.47	13.50	14.19	19,234	+0.76(+5.66%)
Jun 22, 2017	13.60	13.84	13.17	13.43	10,749	-0.28(-2.04%)
Jun 21, 2017	13.82	13.82	13.65	13.71	2,112	-0.02(-0.15%)
Jun 20, 2017	13.70	13.93	13.62	13.73	4,503	-0.01(-0.07%)
Jun 19, 2017	13.25	13.90	13.25	13.74	41,333	+0.72(+5.53%)
Jun 16, 2017	14.23	14.75	13.02	13.02	104,922	-1.25(-8.76%)
Jun 15, 2017	14.75	14.75	14.27	14.27	17,199	-0.62(-4.16%)
Jun 14, 2017	14.30	14.90	14.25	14.89	25,396	+0.21(+1.43%)
Jun 13, 2017	14.90	14.90	14.01	14.68	44,401	-0.28(-1.87%)
Jun 12, 2017	13.77	15.00	13.77	14.96	39,756	+1.21(+8.80%)
Jun 09, 2017	13.69	13.76	13.61	13.75	14,563	+0.19(+1.40%)
Jun 08, 2017	13.50	13.59	13.50	13.56	9,539	+0.12(+0.89%)
Jun 07, 2017	13.54	13.54	13.22	13.44	5,835	-0.01(-0.07%)
Jun 06, 2017	13.15	13.71	13.11	13.45	44,159	+0.30(+2.28%)
Jun 05, 2017	13.07	13.20	13.07	13.15	27,044	+0.08(+0.61%)
Jun 02, 2017	13.15	13.15	13.04	13.07	5,353	+0.02(+0.15%)
Jun 01, 2017	13.04	13.07	13.04	13.05	9,788	+0.00(+0.00%)
May 31, 2017	13.14	13.14	13.04	13.05	8,654	+0.01(+0.11%)
May 30, 2017	13.15	13.15	13.03	13.04	23,460	-0.01(-0.11%)
May 26, 2017	13.05	13.10	13.02	13.05	19,357	+0.00(+0.00%)
May 25, 2017	13.04	13.05	13.01	13.05	48,727	+0.01(+0.08%)
May 24, 2017	13.10	13.10	13.00	13.04	12,673	-0.04(-0.31%)
May 23, 2017	13.10	13.10	13.01	13.08	25,554	+0.02(+0.15%)
May 22, 2017	13.00	13.08	13.00	13.06	33,756	+0.01(+0.08%)
May 19, 2017	13.03	13.05	13.00	13.05	60,077	+0.02(+0.17%)
May 18, 2017	13.01	13.05	13.00	13.03	29,631	-0.02(-0.17%)
May 17, 2017	13.09	13.15	13.00	13.05	20,109	+0.02(+0.15%)
May 16, 2017	13.03	13.14	13.03	13.03	19,432	+0.00(+0.04%)
May 15, 2017	13.00	13.06	13.00	13.03	73,362	-0.05(-0.42%)
May 12, 2017	13.15	13.15	13.05	13.08	35,748	-0.04(-0.30%)
May 11, 2017	13.33	13.33	13.11	13.12	15,991	-0.22(-1.65%)
May 10, 2017	13.40	13.40	13.25	13.34	33,783	-0.06(-0.45%)
May 09, 2017	13.48	13.48	13.37	13.40	12,433	+0.00(+0.00%)
May 08, 2017	13.37	13.45	13.37	13.40	11,626	+0.03(+0.22%)
May 05, 2017	13.38	13.50	13.00	13.37	118,531	-0.03(-0.22%)
May 04, 2017	13.50	13.50	13.30	13.40	41,848	-0.07(-0.52%)
May 03, 2017	13.57	13.57	13.30	13.47	31,405	-0.10(-0.74%)
May 02, 2017	13.50	13.65	13.49	13.57	53,051	+0.10(+0.74%)

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.