Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		15.38	15.38	15.38	0	+0.00(+0.00%)
Aug 30, 2018	15.38	15.42	15.08	15.38	62,973	+0.26(+1.69%)
Aug 29, 2018	15.33	15.33	14.91	15.12	2,648	+0.30(+2.01%)
Aug 28, 2018	14.91	14.91	14.78	14.82	603	+0.09(+0.58%)
Aug 27, 2018	15.33	15.33	14.69	14.74	1,677	-0.34(-2.26%)
Aug 24, 2018		15.08	15.08	15.08	108	+0.00(+0.00%)
Aug 23, 2018		15.08	15.08	15.08	0	+0.00(+0.00%)
Aug 22, 2018	15.12	15.12	15.08	15.08	629	-0.04(-0.28%)
Aug 21, 2018	15.12	15.12	15.12	15.12	227	-0.09(-0.56%)
Aug 20, 2018	14.78	15.20	14.78	15.20	13,369	+0.55(+3.78%)
Aug 17, 2018	14.65	14.65	14.65	14.65	234	-0.26(-1.71%)
Aug 16, 2018	14.99	14.99	14.91	14.91	1,797	-0.21(-1.41%)
Aug 15, 2018	15.08	15.12	15.03	15.12	1,036	+0.00(+0.00%)
Aug 14, 2018	14.95	15.12	14.95	15.12	2,532	+0.13(+0.85%)
Aug 13, 2018	14.86	14.99	14.78	14.99	7,413	+0.17(+1.15%)
Aug 10, 2018	14.80	14.86	14.74	14.82	16,553	+0.04(+0.29%)
Aug 09, 2018	14.78	14.82	14.69	14.78	6,072	-0.09(-0.57%)
Aug 08, 2018	14.69	14.86	14.69	14.86	6,754	+0.26(+1.75%)
Aug 07, 2018	14.60	14.61	14.60	14.61	864	+0.04(+0.29%)
Aug 06, 2018	14.67	14.67	14.57	14.57	711	+0.04(+0.29%)
Aug 03, 2018	14.48	14.52	14.48	14.52	939	+0.26(+1.79%)
Aug 02, 2018	14.27	14.31	14.22	14.27	7,229	+0.04(+0.30%)
Aug 01, 2018	14.22	14.58	14.22	14.22	1,792	+0.13(+0.91%)
Jul 31, 2018	14.57	14.86	14.05	14.10	11,196	-0.56(-3.83%)
Jul 30, 2018	14.82	14.84	14.66	14.66	5,490	+0.00(+0.00%)
Jul 27, 2018					37	+0.00(+0.00%)
Jul 26, 2018		14.91	14.91	14.91	37	+0.00(+0.00%)
Jul 25, 2018	14.99	14.99	14.91	14.91	727	+0.09(+0.57%)
Jul 24, 2018	14.94	14.95	14.82	14.82	6,302	-0.04(-0.29%)
Jul 20, 2018		14.86	14.86	14.86	0	-0.09(-0.57%)
Jul 19, 2018	14.95	14.95	14.95	14.95	535	-0.13(-0.85%)
Jul 18, 2018	15.08	15.08	15.08	15.08	571	+0.00(+0.00%)
Jul 17, 2018	15.12	15.12	15.08	15.08	440	+0.09(+0.57%)
Jul 16, 2018	14.95	15.25	14.95	14.99	2,048	+0.00(+0.00%)
Jul 13, 2018	14.95	15.33	14.95	14.99	3,430	+0.04(+0.28%)
Jul 11, 2018		14.95	14.95	14.95	103	-0.21(-1.40%)
Jul 10, 2018	15.14	15.37	15.14	15.16	6,514	+0.26(+1.71%)
Jul 09, 2018		15.29	14.91	14.91	3,605	+0.00(+0.00%)
Jul 06, 2018	15.08	15.33	14.82	14.91	7,814	+0.00(+0.00%)
Jul 05, 2018	14.53	14.91	14.53	14.91	1,226	+0.13(+0.86%)
Jul 03, 2018		14.78	14.78	14.78	0	-0.30(-1.98%)
Jul 02, 2018	14.65	15.16	14.48	15.08	10,314	+0.68(+4.73%)
Jun 29, 2018	14.52	14.52	14.31	14.39	2,373	+0.17(+1.20%)
Jun 28, 2018	14.39	14.39	14.05	14.22	6,798	-0.17(-1.18%)
Jun 27, 2018	14.48	14.48	14.35	14.39	1,618	-0.04(-0.30%)
Jun 26, 2018	14.01	14.82	13.93	14.44	4,416	+0.38(+2.73%)
Jun 22, 2018		14.05	14.05	14.05	18	-0.38(-2.65%)
Jun 20, 2018		14.44	14.44	14.44	14	-0.13(-0.91%)
Jun 19, 2018	15.33	15.33	14.57	14.57	5,671	+0.17(+1.21%)
Jun 18, 2018	14.27	14.39	13.80	14.39	1,488	+0.13(+0.90%)
Jun 15, 2018	14.20	14.27	14.20	14.27	1,105	+0.04(+0.30%)
Jun 14, 2018	14.18	14.27	14.18	14.22	1,674	-0.14(-0.96%)
Jun 13, 2018	13.54	14.36	13.50	14.36	10,960	+0.82(+6.05%)
Jun 12, 2018	13.46	13.54	13.46	13.54	513	+0.04(+0.32%)
Jun 11, 2018	13.50	13.50	13.50	13.50	315	+0.26(+1.93%)
Jun 08, 2018	13.50	13.50	13.20	13.25	3,439	-0.17(-1.27%)
Jun 07, 2018	13.63	13.63	13.39	13.42	3,530	+0.09(+0.64%)
Jun 06, 2018	13.67	14.05	13.33	13.33	5,265	-0.30(-2.19%)
Jun 05, 2018	13.46	13.74	13.16	13.63	7,231	+0.34(+2.56%)
Jun 04, 2018	13.63	13.63	13.07	13.29	6,801	-0.34(-2.50%)
Jun 01, 2018	13.54	13.71	13.28	13.63	2,922	-0.04(-0.31%)
May 31, 2018	13.50	13.84	13.33	13.67	4,446	+0.08(+0.62%)
May 30, 2018	14.10	14.10	13.59	13.59	6,678	-0.51(-3.61%)
May 29, 2018	13.50	14.22	13.11	14.10	3,389	+0.59(+4.40%)
May 25, 2018		13.50	13.50	13.50	0	-0.09(-0.63%)
May 24, 2018	13.88	13.88	13.16	13.59	3,724	-0.30(-2.14%)
May 23, 2018	13.97	14.01	13.76	13.88	1,086	+0.21(+1.55%)
May 22, 2018	13.84	13.84	13.00	13.67	5,436	-0.38(-2.72%)
May 21, 2018	14.35	14.35	14.05	14.05	4,559	-0.30(-2.07%)
May 17, 2018		14.35	14.35	14.35	322	+0.34(+2.42%)
May 16, 2018	14.44	14.44	14.01	14.01	963	+0.08(+0.61%)
May 14, 2018		13.93	13.93	13.93	15	-0.25(-1.80%)
May 11, 2018	14.18	14.18	14.18	14.18	2,102	+0.55(+4.05%)
May 09, 2018		13.63	13.63	13.63	237	-0.21(-1.53%)
May 08, 2018	14.18	14.18	13.84	13.84	2,219	-0.17(-1.24%)
May 07, 2018	14.01	14.01	14.01	14.01	1,171	-0.25(-1.76%)
May 04, 2018	14.77	14.77	14.27	14.27	754	+0.08(+0.60%)
May 03, 2018	14.01	14.19	14.01	14.18	3,494	+0.04(+0.30%)
May 02, 2018	14.27	15.07	13.63	14.14	35,491	-0.04(-0.30%)
May 01, 2018	13.93	14.18	13.67	14.18	1,727	+0.30(+2.14%)
Apr 30, 2018	13.93	14.10	13.88	13.88	2,109	+0.04(+0.31%)
Apr 27, 2018	13.97	14.99	13.84	13.84	2,947	+0.04(+0.31%)
Apr 26, 2018	13.97	14.37	13.63	13.80	3,948	+0.00(+0.00%)
Apr 25, 2018	13.84	14.18	13.67	13.80	5,132	-0.09(-0.61%)
Apr 24, 2018	13.71	14.94	13.59	13.88	19,613	-1.19(-7.89%)
Apr 23, 2018	13.67	15.07	13.67	15.07	611	+1.32(+9.57%)
Apr 20, 2018	13.71	14.01	13.67	13.76	24,209	+0.17(+1.25%)
Apr 19, 2018	13.59	14.44	13.59	13.59	3,927	+0.21(+1.59%)
Apr 18, 2018	13.03	13.38	13.03	13.37	3,924	+0.13(+0.96%)
Apr 17, 2018	12.99	13.25	12.95	13.25	2,390	+0.21(+1.63%)
Apr 16, 2018	13.03	13.03	13.03	13.03	564	-0.25(-1.92%)
Apr 12, 2018		13.29	13.29	13.29	249	-0.30(-2.19%)
Apr 11, 2018	13.54	13.59	13.54	13.59	2,479	-0.04(-0.31%)
Apr 10, 2018	13.54	13.84	13.27	13.63	9,295	+0.21(+1.58%)
Apr 09, 2018	12.99	13.76	12.99	13.42	1,290	-0.47(-3.36%)
Apr 04, 2018		13.88	13.88	13.88	566	+0.85(+6.51%)
Apr 03, 2018	13.46	13.59	12.95	13.03	3,387	-0.55(-4.06%)
Apr 02, 2018	13.59	14.10	13.08	13.59	4,859	-0.85(-5.88%)
Mar 29, 2018		14.44	14.44	14.44	0	-0.04(-0.29%)
Mar 28, 2018	14.52	15.03	13.63	14.48	12,497	-0.21(-1.45%)
Mar 27, 2018	15.28	16.09	14.59	14.69	9,903	-1.87(-11.28%)
Mar 26, 2018	13.59	16.56	13.59	16.56	3,218	+2.38(+16.77%)
Mar 23, 2018	14.18	14.18	14.14	14.18	1,257	+0.00(+0.00%)
Mar 22, 2018	13.80	14.18	12.74	14.18	4,173	+0.76(+5.70%)
Mar 21, 2018	13.00	13.67	12.75	13.42	4,035	-0.93(-6.51%)
Mar 20, 2018	14.77	14.77	13.34	14.35	4,260	+0.34(+2.42%)
Mar 19, 2018	13.33	14.05	13.20	14.01	2,874	-0.17(-1.20%)
Mar 16, 2018	13.33	14.39	13.33	14.18	6,712	+0.89(+6.71%)
Mar 15, 2018	13.28	13.29	13.20	13.29	3,359	+0.17(+1.30%)
Mar 14, 2018		12.98	12.98	13.12	482	+0.14(+1.07%)
Mar 13, 2018	12.78	12.99	12.78	12.98	1,792	+0.03(+0.24%)
Mar 12, 2018	12.74	12.95	12.44	12.95	5,413	+0.17(+1.33%)
Mar 09, 2018	12.61	12.78	12.61	12.78	389	+0.04(+0.33%)
Mar 08, 2018	12.39	12.74	12.39	12.74	1,429	+0.13(+1.01%)
Mar 07, 2018	12.27	12.82	12.27	12.61	2,139	+0.04(+0.34%)
Mar 06, 2018	12.69	12.82	12.48	12.57	4,284	-0.04(-0.34%)
Mar 05, 2018	12.14	12.61	12.14	12.61	767	+0.17(+1.37%)
Mar 02, 2018	12.27	12.44	12.16	12.44	168,332	+0.25(+2.09%)
Mar 01, 2018	11.89	12.19	11.89	12.19	320	+0.23(+1.92%)
Feb 28, 2018	11.89	12.14	11.89	11.96	1,234	-0.23(-1.89%)
Feb 26, 2018		12.19	12.19	12.19	185	+0.21(+1.73%)
Feb 22, 2018		11.98	11.98	11.98	180	+0.09(+0.75%)
Feb 21, 2018	11.93	12.02	11.89	11.89	2,336	+0.00(+0.00%)
Feb 20, 2018	11.89	11.93	11.63	11.89	937	-0.04(-0.35%)
Feb 16, 2018		11.93	11.93	11.93	0	+0.08(+0.71%)
Feb 15, 2018	11.76	11.97	11.76	11.85	10,085	+0.05(+0.39%)
Feb 14, 2018	11.80	11.80	11.55	11.80	2,019	+0.21(+1.79%)
Feb 13, 2018	11.61	11.85	11.55	11.59	4,949	-0.08(-0.72%)
Feb 12, 2018	11.85	12.02	11.47	11.68	125,113	-0.13(-1.08%)
Feb 09, 2018	11.80	11.80	11.80	11.80	369	+0.13(+1.09%)
Feb 08, 2018	11.68	11.68	11.68	11.68	118,208	+0.13(+1.10%)
Feb 07, 2018	11.72	11.72	11.55	11.55	238	-0.13(-1.09%)
Feb 06, 2018	12.19	12.19	11.43	11.68	8,833	-0.50(-4.13%)
Feb 05, 2018	12.23	12.23	12.23	12.18	776	+0.04(+0.31%)
Feb 02, 2018	12.14	12.14	12.14	12.14	1,219	+0.00(+0.00%)
Jan 31, 2018		12.14	12.14	12.14	3	+0.00(+0.00%)
Jan 30, 2018	12.14	12.14	12.14	12.14	798	+0.00(+0.00%)
Jan 29, 2018	12.19	12.19	12.14	12.14	1,834	-0.17(-1.37%)
Jan 26, 2018	12.31	12.40	12.31	12.31	7,256	+0.13(+1.04%)
Jan 25, 2018	12.14	12.35	12.14	12.19	1,357	-0.17(-1.37%)
Jan 24, 2018	12.35	12.35	12.14	12.35	15,130	+0.00(+0.00%)
Jan 23, 2018	12.35	12.35	12.35	12.35	2,043	+0.00(+0.00%)
Jan 22, 2018	12.31	12.35	12.31	12.35	250	+0.17(+1.39%)
Jan 19, 2018	12.19	12.19	12.14	12.19	1,005	-0.17(-1.37%)
Jan 18, 2018	12.35	12.35	12.35	12.35	238	+0.13(+1.04%)
Jan 17, 2018	12.27	12.27	12.19	12.23	749	-0.04(-0.34%)
Jan 16, 2018		12.27	12.19	12.27	4,562	+0.08(+0.69%)
Jan 12, 2018		12.19	12.19	12.19	0	-0.08(-0.69%)
Jan 11, 2018	12.40	12.40	12.19	12.27	3,839	+0.00(+0.00%)
Jan 10, 2018	12.23	12.44	12.19	12.27	3,288	+0.08(+0.69%)
Jan 09, 2018	12.06	12.27	11.97	12.19	16,368	-0.17(-1.37%)
Jan 08, 2018	12.40	12.40	12.10	12.35	8,546	+0.12(+1.00%)
Jan 05, 2018	12.23	12.44	12.23	12.23	3,535	-0.10(-0.84%)
Jan 04, 2018	12.31	12.34	12.19	12.34	3,643	-0.15(-1.17%)
Jan 03, 2018	12.19	12.48	11.93	12.48	4,486	+0.30(+2.43%)
Jan 02, 2018		12.35	12.19	12.19	2,439	-0.17(-1.37%)
Dec 29, 2017		12.35	12.35	12.35	0	+0.00(+0.03%)
Dec 28, 2017	12.35	12.35	12.31	12.35	2,724	+0.16(+1.35%)
Dec 27, 2017	12.19	12.19	12.19	12.19	268	-0.25(-2.04%)
Dec 26, 2017	12.35	12.48	12.35	12.44	1,848	+0.08(+0.69%)
Dec 22, 2017	11.97	12.35	11.97	12.35	2,636	+0.30(+2.46%)
Dec 21, 2017	11.92	12.14	11.92	12.06	4,257	-0.25(-2.06%)
Dec 20, 2017	12.23	12.31	12.20	12.31	1,513	+0.08(+0.69%)
Dec 19, 2017	11.89	12.35	11.85	12.23	13,844	+0.30(+2.48%)
Dec 18, 2017	12.25	12.25	11.93	11.93	1,360	-0.17(-1.40%)
Dec 15, 2017	12.23	12.27	12.10	12.10	3,024	+0.04(+0.35%)
Dec 14, 2017	12.23	12.23	11.95	12.06	1,323	-0.13(-1.04%)
Dec 13, 2017	12.03	12.23	12.03	12.19	870	+0.15(+1.21%)
Dec 12, 2017	12.09	12.09	12.04	12.04	1,317	+0.19(+1.63%)
Dec 11, 2017	11.51	11.89	11.51	11.85	2,096	-0.21(-1.75%)
Dec 08, 2017	12.02	12.23	12.02	12.06	3,079	+0.04(+0.35%)
Dec 07, 2017	11.85	12.02	11.68	12.02	2,679	+0.00(+0.00%)
Dec 06, 2017	12.02	12.02	12.02	12.02	291	+0.00(+0.00%)
Dec 05, 2017	11.91	12.02	11.91	12.02	3,811	+0.17(+1.43%)
Dec 04, 2017	11.97	11.97	11.85	11.85	3,769	-0.11(-0.89%)
Dec 01, 2017	11.74	11.95	11.74	11.95	2,989	+0.13(+1.07%)
Nov 30, 2017	11.83	11.83	11.83	11.83	2,319	+0.17(+1.45%)
Nov 29, 2017	11.83	11.84	11.61	11.66	4,068	-0.17(-1.43%)
Nov 28, 2017	11.77	11.83	11.77	11.83	17,941	+0.00(+0.00%)
Nov 27, 2017	11.70	11.83	11.70	11.83	4,794	+0.00(+0.00%)
Nov 24, 2017	11.83	11.83	11.83	11.83	342	+0.04(+0.36%)
Nov 22, 2017	11.66	11.78	11.45	11.78	1,298	+0.30(+2.57%)
Nov 21, 2017	11.83	11.83	11.40	11.49	2,602	-0.34(-2.86%)
Nov 20, 2017	11.78	11.83	11.78	11.83	1,367	+0.00(+0.00%)
Nov 17, 2017	11.83	11.83	11.83	11.83	236	+0.00(+0.00%)
Nov 16, 2017	11.66	11.83	11.66	11.83	1,651	-0.13(-1.06%)
Nov 14, 2017		11.95	11.95	11.95	18	+0.13(+1.07%)
Nov 13, 2017	11.57	11.83	11.57	11.83	250	+0.13(+1.08%)
Nov 10, 2017	11.83	11.83	11.70	11.70	1,077	-0.13(-1.07%)
Nov 09, 2017	11.95	11.95	11.83	11.83	1,935	-0.13(-1.06%)
Nov 08, 2017	11.66	11.95	11.66	11.95	1,618	+0.17(+1.43%)
Nov 07, 2017	11.78	11.99	11.78	11.78	1,392	-0.05(-0.43%)
Nov 06, 2017	11.91	11.91	11.83	11.83	4,799	-0.20(-1.68%)
Nov 03, 2017	12.04	12.04	12.04	12.04	1,127	-0.04(-0.35%)
Nov 02, 2017	11.74	12.16	11.74	12.08	23,637	+0.34(+2.88%)
Nov 01, 2017	11.66	11.74	11.66	11.74	15,734	+0.34(+2.96%)
Oct 31, 2017	11.40	11.40	11.40	11.40	314	-0.34(-2.88%)
Oct 27, 2017		11.74	11.74	11.74	828	+0.17(+1.46%)
Oct 25, 2017		11.57	11.57	11.57	62	-0.17(-1.44%)
Oct 24, 2017	11.83	11.83	11.56	11.74	1,937	-0.04(-0.36%)
Oct 23, 2017	11.78	11.83	11.49	11.78	1,884	+0.17(+1.46%)
Oct 20, 2017	11.61	11.61	11.61	11.61	2,087	-0.17(-1.43%)
Oct 19, 2017	11.57	12.04	11.57	11.78	20,209	+0.38(+3.33%)
Oct 18, 2017	11.65	11.65	11.40	11.40	1,717	-0.42(-3.57%)
Oct 17, 2017	11.99	11.99	11.83	11.83	581	+0.46(+4.09%)
Oct 13, 2017		11.36	11.36	11.36	46	+0.30(+2.67%)
Oct 12, 2017	11.23	11.36	11.07	11.07	3,574	-0.17(-1.50%)
Oct 11, 2017	11.23	11.23	11.23	11.23	2,757	+0.00(+0.00%)
Oct 10, 2017	11.23	11.24	11.23	11.23	639	+0.00(+0.00%)
Oct 09, 2017	11.53	11.53	11.23	11.23	532	-0.34(-2.92%)
Oct 06, 2017	11.39	11.57	10.98	11.57	6,615	-0.02(-0.13%)
Oct 04, 2017		11.59	11.59	11.59	149	-0.03(-0.23%)
Oct 03, 2017	11.61	11.66	11.61	11.61	1,194	-0.04(-0.36%)
Oct 02, 2017	11.64	11.66	11.61	11.66	1,961	+0.04(+0.36%)
Sep 29, 2017	11.40	11.61	11.40	11.61	2,019	+0.08(+0.73%)
Sep 28, 2017	11.53	11.53	11.53	11.53	11,525	+0.25(+2.25%)
Sep 26, 2017		11.28	11.28	11.28	150	-0.25(-2.20%)
Sep 25, 2017	11.49	11.70	11.49	11.53	3,776	+0.25(+2.25%)
Sep 18, 2017		11.28	11.28	11.28	170	-0.34(-2.91%)
Sep 15, 2017	11.23	11.61	11.23	11.61	4,317	+0.46(+4.17%)
Sep 14, 2017	11.23	11.36	11.15	11.15	1,370	-0.17(-1.49%)
Sep 13, 2017	11.36	11.36	11.32	11.32	1,220	+0.08(+0.75%)
Sep 12, 2017	11.23	11.28	11.23	11.23	2,129	-0.13(-1.12%)
Sep 11, 2017	11.15	11.36	11.15	11.36	2,384	+0.21(+1.89%)
Sep 08, 2017	11.15	11.15	11.07	11.15	4,171	-0.08(-0.75%)
Sep 07, 2017	11.23	11.23	11.23	11.23	519	-0.04(-0.38%)
Sep 06, 2017	10.90	11.28	10.90	11.28	4,111	+0.04(+0.38%)
Sep 05, 2017	11.23	11.40	11.23	11.23	1,291	+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.