Date	Open	High	Low	Close	Volume	Change (%)
Oct 02, 2019		15.27	15.27		0	+0.00(+0.00%)
Oct 01, 2019	15.30	15.45	15.20	15.45	9,092	+0.41(+2.73%)
Sep 30, 2019	15.04	15.04	15.04	15.04	100	-0.32(-2.08%)
Sep 27, 2019	15.02	15.36	15.02	15.36	1,500	-0.04(-0.26%)
Sep 26, 2019	15.16	15.40	15.15	15.40	6,283	+0.38(+2.53%)
Sep 25, 2019	14.99	15.30	14.99	15.02	469	+0.03(+0.20%)
Sep 24, 2019	14.99	14.99	14.89	14.99	7,147	+0.03(+0.20%)
Sep 23, 2019	15.00	15.07	14.95	14.96	4,878	-0.19(-1.25%)
Sep 19, 2019		15.15	15.15	15.15	0	+0.08(+0.53%)
Sep 18, 2019	14.97	15.07	14.97	15.07	827	+0.17(+1.14%)
Sep 17, 2019	14.92	14.96	14.84	14.90	6,708	+0.10(+0.68%)
Sep 16, 2019	14.75	14.83	14.62	14.80	5,792	+0.04(+0.27%)
Sep 13, 2019	14.77	14.87	14.76	14.76	5,100	+0.10(+0.68%)
Sep 12, 2019	14.61	14.66	14.61	14.66	433	+0.04(+0.27%)
Sep 11, 2019	14.62	14.62	14.62	14.62	321	+0.09(+0.65%)
Sep 10, 2019	14.48	14.64	14.48	14.53	3,096	-0.11(-0.72%)
Sep 09, 2019	14.48	14.63	14.48	14.63	808	+0.17(+1.18%)
Sep 06, 2019	14.45	14.55	14.42	14.46	29,000	+0.20(+1.40%)
Sep 05, 2019	14.40	14.43	13.91	14.26	62,591	-0.22(-1.52%)
Sep 04, 2019	14.29	14.48	14.02	14.48	29,547	+0.23(+1.61%)
Sep 03, 2019	14.70	14.70	14.08	14.25	709	-0.36(-2.46%)
Aug 30, 2019	14.20	14.69	14.13	14.61	22,400	+0.48(+3.40%)
Aug 29, 2019	14.01	14.19	14.01	14.13	4,358	-0.02(-0.14%)
Aug 28, 2019	14.07	14.20	14.07	14.15	5,680	+0.01(+0.07%)
Aug 27, 2019	14.22	14.22	14.12	14.14	11,994	+0.04(+0.28%)
Aug 26, 2019	14.14	14.14	13.96	14.10	8,182	-0.10(-0.70%)
Aug 23, 2019	14.22	14.24	14.20	14.20	8,600	-0.01(-0.07%)
Aug 22, 2019	14.31	14.34	14.19	14.21	5,680	+0.00(+0.02%)
Aug 21, 2019	14.36	14.36	14.21	14.21	2,635	-0.04(-0.30%)
Aug 20, 2019	14.14	14.35	13.53	14.25	17,469	-0.18(-1.25%)
Aug 19, 2019	14.58	14.59	14.40	14.43	8,264	-0.12(-0.82%)
Aug 16, 2019	14.62	14.62	14.55	14.55	2,200	-0.01(-0.07%)
Aug 15, 2019	14.91	14.91	12.36	14.56	22,912	-0.09(-0.61%)
Aug 14, 2019	15.05	15.05	14.65	14.65	7,744	-0.40(-2.66%)
Aug 13, 2019	15.05	15.08	15.05	15.05	1,119	-0.11(-0.73%)
Aug 12, 2019	15.05	15.16	15.05	15.16	757	-0.15(-0.98%)
Aug 08, 2019		15.31	15.31	15.31	0	+0.00(+0.00%)
Aug 07, 2019	15.26	15.31	15.25	15.31	738	+0.14(+0.92%)
Aug 06, 2019	15.22	15.22	15.16	15.17	1,812	+0.03(+0.20%)
Aug 05, 2019	15.57	15.57	15.12	15.14	12,275	-0.66(-4.18%)
Aug 02, 2019	15.47	15.85	15.45	15.80	24,300	+0.47(+3.07%)
Aug 01, 2019	15.22	15.60	15.22	15.33	10,375	-0.10(-0.65%)
Jul 31, 2019	15.22	15.49	15.22	15.43	16,657	+0.25(+1.65%)
Jul 30, 2019	14.97	15.24	14.94	15.18	37,892	+0.23(+1.54%)
Jul 29, 2019	15.05	15.05	14.92	14.95	153,310	-0.19(-1.25%)
Jul 26, 2019	15.06	15.14	15.06	15.14	1,300	+0.17(+1.14%)
Jul 25, 2019	15.03	15.07	14.97	14.97	2,700	-0.05(-0.33%)
Jul 24, 2019	15.12	15.12	15.02	15.02	43,520	-0.10(-0.66%)
Jul 22, 2019		15.12	15.12	15.12	0	+0.07(+0.47%)
Jul 19, 2019	15.10	15.12	15.05	15.05	1,800	-0.08(-0.53%)
Jul 18, 2019	15.20	15.30	15.13	15.13	7,440	-0.04(-0.26%)
Jul 17, 2019	15.32	15.56	15.10	15.17	6,988	+0.02(+0.13%)
Jul 16, 2019	15.27	15.33	15.15	15.15	6,926	-0.17(-1.14%)
Jul 15, 2019	15.22	15.38	15.09	15.32	11,610	+0.13(+0.89%)
Jul 12, 2019	15.13	15.19	15.11	15.19	5,300	+0.18(+1.20%)
Jul 11, 2019	15.01	15.01	15.01	15.01	952	+0.06(+0.40%)
Jul 10, 2019	14.98	15.13	14.88	14.95	14,901	-0.10(-0.66%)
Jul 09, 2019	15.10	15.10	15.03	15.05	9,273	-0.07(-0.46%)
Jul 08, 2019	14.92	15.12	14.92	15.12	6,969	+0.09(+0.60%)
Jul 05, 2019	15.05	15.05	14.77	15.03	1,300	+0.10(+0.67%)
Jul 03, 2019	15.25	15.27	14.90	14.93	2,800	-0.34(-2.23%)
Jul 02, 2019	15.25	15.27	15.25	15.27	391	+0.00(+0.00%)
Jul 01, 2019	15.32	15.33	15.17	15.27	44,035	+0.02(+0.13%)
Jun 28, 2019	15.15	15.25	15.03	15.25	3,800	+0.07(+0.46%)
Jun 27, 2019	15.15	15.18	15.00	15.18	7,742	+0.09(+0.63%)
Jun 26, 2019	14.99	15.19	14.98	15.09	26,253	+0.04(+0.23%)
Jun 25, 2019	15.01	15.10	14.96	15.05	23,787	-0.12(-0.79%)
Jun 24, 2019	15.00	15.17	14.97	15.17	21,179	+0.31(+2.09%)
Jun 21, 2019	15.05	15.10	14.86	14.86	36,600	-0.24(-1.59%)
Jun 20, 2019	14.91	15.19	14.91	15.10	43,170	-0.08(-0.53%)
Jun 19, 2019	14.81	15.18	14.81	15.18	35,832	+0.08(+0.53%)
Jun 18, 2019	14.80	15.10	14.80	15.10	29,391	+0.12(+0.80%)
Jun 17, 2019	14.72	14.98	14.72	14.98	9,588	+0.18(+1.22%)
Jun 14, 2019	14.87	14.89	14.75	14.80	41,400	+0.00(+0.00%)
Jun 13, 2019	14.68	14.85	14.68	14.80	1,990	+0.02(+0.14%)
Jun 12, 2019	14.80	14.80	14.78	14.78	350	-0.04(-0.27%)
Jun 11, 2019	14.69	14.88	14.69	14.82	6,936	+0.11(+0.75%)
Jun 10, 2019	14.62	14.84	14.57	14.71	16,103	-0.10(-0.68%)
Jun 07, 2019	14.85	14.85	14.70	14.81	2,000	+0.09(+0.61%)
Jun 06, 2019	14.51	14.72	14.51	14.72	16,590	+0.03(+0.20%)
Jun 05, 2019	14.35	14.70	14.35	14.69	49,905	+0.29(+2.01%)
Jun 04, 2019	14.28	14.42	14.25	14.40	66,408	+0.09(+0.63%)
Jun 03, 2019	14.30	14.46	14.28	14.31	18,398	+0.16(+1.13%)
May 31, 2019	14.15	14.33	14.15	14.15	11,000	+0.01(+0.07%)
May 30, 2019	14.20	14.27	14.14	14.14	15,852	-0.01(-0.07%)
May 29, 2019	14.23	14.38	14.05	14.15	21,494	-0.19(-1.32%)
May 28, 2019	14.33	14.50	14.23	14.34	13,043	-0.06(-0.42%)
May 24, 2019	14.30	14.50	14.30	14.40	17,600	+0.00(+0.00%)
May 23, 2019	14.41	14.49	14.32	14.40	28,392	-0.10(-0.69%)
May 22, 2019	14.35	14.55	14.35	14.50	11,738	+0.03(+0.21%)
May 21, 2019	14.45	14.50	14.43	14.47	8,161	+0.03(+0.21%)
May 20, 2019	14.34	14.46	14.34	14.44	8,127	-0.10(-0.69%)
May 17, 2019	14.52	14.60	14.51	14.54	8,700	+0.01(+0.10%)
May 16, 2019	14.61	14.61	14.47	14.53	18,606	+0.04(+0.24%)
May 15, 2019	14.30	14.55	14.30	14.49	23,593	+0.08(+0.56%)
May 14, 2019	14.48	14.48	14.35	14.41	11,864	+0.11(+0.77%)
May 13, 2019	14.45	14.73	14.30	14.30	30,412	-0.80(-5.30%)
May 10, 2019	14.94	15.18	14.94	15.10	2,400	-0.02(-0.13%)
May 09, 2019	15.20	15.20	15.06	15.12	1,076	-0.19(-1.24%)
May 08, 2019		15.31	15.31	15.31	102	+0.00(+0.00%)
May 07, 2019	15.29	15.35	15.25	15.31	4,798	+0.04(+0.26%)
May 06, 2019	14.99	15.37	14.99	15.27	25,286	-0.03(-0.20%)
May 03, 2019	15.31	15.40	15.27	15.30	8,100	+0.09(+0.59%)
May 02, 2019	15.26	15.26	15.11	15.21	1,420	-0.09(-0.59%)
May 01, 2019	15.19	15.37	15.15	15.30	11,669	+0.17(+1.12%)
Apr 30, 2019	15.03	15.20	15.03	15.13	12,184	-0.09(-0.59%)
Apr 29, 2019	15.12	15.33	15.06	15.22	57,585	+0.08(+0.53%)
Apr 26, 2019	15.20	15.22	15.14	15.14	44,900	-0.04(-0.26%)
Apr 25, 2019	15.22	15.22	15.17	15.18	2,389	-0.03(-0.20%)
Apr 24, 2019	15.40	15.40	15.21	15.21	2,284	-0.10(-0.65%)
Apr 23, 2019	15.30	15.36	15.25	15.31	18,973	-0.03(-0.20%)
Apr 22, 2019	15.24	15.35	15.21	15.34	32,068	-0.09(-0.58%)
Apr 18, 2019	15.45	15.45	15.35	15.43	17,500	-0.02(-0.13%)
Apr 17, 2019	15.50	15.50	15.42	15.45	82,583	+0.03(+0.19%)
Apr 16, 2019	15.46	15.50	15.42	15.42	23,022	-0.08(-0.52%)
Apr 15, 2019	15.37	15.55	15.37	15.50	38,467	+0.05(+0.32%)
Apr 12, 2019	15.45	15.46	15.43	15.45	5,600	-0.03(-0.19%)
Apr 11, 2019	15.42	15.50	15.29	15.48	39,150	+0.08(+0.52%)
Apr 10, 2019	15.18	15.40	15.18	15.40	24,170	+0.13(+0.85%)
Apr 09, 2019	15.25	15.34	15.05	15.27	32,529	-0.04(-0.29%)
Apr 08, 2019	15.21	15.42	15.11	15.31	22,799	-0.05(-0.36%)
Apr 05, 2019	15.32	15.40	15.25	15.37	20,200	-0.07(-0.45%)
Apr 04, 2019	15.41	15.47	15.23	15.44	56,897	+0.00(+0.00%)
Apr 03, 2019	15.48	15.50	15.42	15.44	20,235	-0.06(-0.39%)
Apr 02, 2019	15.51	15.60	15.45	15.50	6,056	+0.05(+0.32%)
Apr 01, 2019	15.53	15.69	15.45	15.45	9,649	-0.19(-1.21%)
Mar 29, 2019	15.63	15.71	15.63	15.64	3,100	-0.11(-0.70%)
Mar 28, 2019	15.51	15.90	15.47	15.75	36,293	+0.12(+0.77%)
Mar 27, 2019	15.39	15.82	15.39	15.63	41,097	+0.10(+0.64%)
Mar 26, 2019	15.70	15.83	15.49	15.53	73,130	-0.19(-1.21%)
Mar 25, 2019	15.22	15.80	15.22	15.72	57,370	+0.25(+1.62%)
Mar 22, 2019	15.71	15.79	15.47	15.47	31,100	-0.18(-1.15%)
Mar 21, 2019	15.56	15.80	15.56	15.65	49,793	+0.21(+1.36%)
Mar 20, 2019	15.00	15.58	14.47	15.44	50,340	+0.05(+0.32%)
Mar 19, 2019	15.62	15.70	15.37	15.39	34,591	-0.34(-2.16%)
Mar 18, 2019	15.82	15.99	15.38	15.73	181,568	-0.09(-0.57%)
Mar 15, 2019	15.77	16.16	15.77	15.82	144,500	+0.12(+0.76%)
Mar 14, 2019	15.59	15.95	15.44	15.70	333,571	+1.20(+8.28%)
Mar 13, 2019	14.28	14.60	14.28	14.50	7,314	+0.00(+0.00%)
Mar 12, 2019	14.42	14.65	14.10	14.50	24,751	+0.35(+2.47%)
Mar 11, 2019	14.18	14.22	13.70	14.15	14,639	-0.09(-0.63%)
Mar 08, 2019	14.10	14.36	14.10	14.24	11,100	+0.10(+0.71%)
Mar 07, 2019	14.07	14.25	14.00	14.14	13,301	+0.01(+0.07%)
Mar 06, 2019	14.07	14.13	14.01	14.13	4,939	+0.15(+1.07%)
Mar 05, 2019		13.98	13.98	13.98	80	+0.00(+0.00%)
Mar 04, 2019	13.95	14.10	13.40	13.98	56,299	-0.12(-0.85%)
Mar 01, 2019	14.05	14.18	13.75	14.10	9,600	+0.01(+0.07%)
Feb 28, 2019	14.33	14.33	13.80	14.09	39,338	-0.54(-3.69%)
Feb 27, 2019	14.49	14.79	14.22	14.63	3,138	-0.04(-0.27%)
Feb 26, 2019	14.70	14.70	14.65	14.67	3,795	+0.13(+0.89%)
Feb 25, 2019	14.57	14.60	14.51	14.54	15,472	-0.12(-0.82%)
Feb 22, 2019	14.99	15.33	14.66	14.66	2,400	-0.31(-2.07%)
Feb 21, 2019	14.30	15.30	14.30	14.97	126,265	+0.67(+4.69%)
Feb 20, 2019	13.69	14.51	13.69	14.30	5,745	+0.50(+3.62%)
Feb 19, 2019	13.54	13.80	13.54	13.80	3,396	+0.26(+1.92%)
Feb 15, 2019	13.51	13.69	13.50	13.54	1,900	+0.18(+1.35%)
Feb 14, 2019	13.36	13.36	13.36	13.36	646	+0.03(+0.23%)
Feb 13, 2019	13.20	13.38	13.20	13.33	9,508	+0.26(+2.00%)
Feb 12, 2019	12.80	13.07	12.75	13.07	15,374	+0.27(+2.10%)
Feb 11, 2019	12.95	12.95	12.59	12.80	11,530	-0.15(-1.16%)
Feb 08, 2019	12.80	12.95	12.71	12.95	6,500	-0.15(-1.15%)
Feb 07, 2019	13.13	13.13	12.90	13.10	6,752	-0.30(-2.24%)
Feb 06, 2019	13.48	13.59	13.28	13.40	7,047	-0.39(-2.83%)
Feb 05, 2019	13.76	13.82	13.76	13.79	1,622	+0.03(+0.22%)
Feb 04, 2019	13.68	13.86	13.39	13.76	12,652	+0.11(+0.84%)
Feb 01, 2019	13.46	13.67	13.46	13.65	2,000	+0.31(+2.34%)
Jan 31, 2019	13.69	13.74	13.33	13.33	3,719	-0.07(-0.49%)
Jan 30, 2019	13.45	13.70	13.39	13.40	9,447	+0.00(+0.00%)
Jan 29, 2019	13.40	13.40	13.15	13.40	6,319	-0.00(-0.03%)
Jan 28, 2019	13.48	13.48	13.23	13.40	15,408	-0.08(-0.57%)
Jan 25, 2019	13.20	13.74	13.10	13.48	8,900	+0.08(+0.60%)
Jan 24, 2019	13.38	13.69	12.92	13.40	5,321	-0.09(-0.67%)
Jan 23, 2019	13.50	13.79	13.35	13.49	23,665	-0.01(-0.07%)
Jan 22, 2019	13.51	13.70	13.36	13.50	43,578	-0.01(-0.07%)
Jan 18, 2019	13.40	13.74	13.29	13.51	47,900	+0.26(+1.96%)
Jan 17, 2019	13.70	13.96	13.25	13.25	62,071	-0.45(-3.28%)
Jan 16, 2019	13.80	13.92	13.64	13.70	20,700	+0.11(+0.81%)
Jan 15, 2019	13.91	14.00	13.55	13.59	7,464	-0.35(-2.51%)
Jan 14, 2019	14.31	14.43	13.69	13.94	25,192	-0.30(-2.11%)
Jan 11, 2019	14.12	14.36	14.10	14.24	3,500	-0.01(-0.07%)
Jan 10, 2019	14.37	14.37	13.91	14.25	7,958	-0.06(-0.42%)
Jan 09, 2019	13.75	14.37	13.75	14.31	28,473	+0.70(+5.10%)
Jan 08, 2019	13.06	13.99	13.02	13.62	28,208	+0.43(+3.22%)
Jan 07, 2019	12.79	13.24	12.79	13.19	32,811	+0.50(+3.94%)
Jan 04, 2019	12.45	12.69	12.45	12.69	9,900	+0.31(+2.50%)
Jan 03, 2019	12.16	12.43	12.16	12.38	3,102	+0.25(+2.06%)
Jan 02, 2019	12.06	12.25	12.06	12.13	6,856	-0.02(-0.16%)
Dec 31, 2018	12.10	12.42	11.85	12.15	27,900	+0.15(+1.25%)
Dec 28, 2018	12.00	12.00	11.86	12.00	4,300	+0.05(+0.42%)
Dec 27, 2018	12.00	12.05	11.95	11.95	28,913	-0.19(-1.57%)
Dec 26, 2018	12.00	12.21	12.00	12.14	15,602	+0.06(+0.50%)
Dec 24, 2018	12.14	12.20	11.80	12.08	19,600	-0.02(-0.17%)
Dec 21, 2018	12.30	12.58	11.87	12.10	14,900	-0.25(-2.02%)
Dec 20, 2018	12.67	12.78	12.29	12.35	22,579	-0.30(-2.37%)
Dec 19, 2018	12.44	12.65	12.44	12.65	22,607	+0.35(+2.85%)
Dec 18, 2018	11.87	12.50	11.82	12.30	116,490	+0.16(+1.32%)
Dec 17, 2018	11.85	12.52	11.82	12.14	40,102	+0.43(+3.67%)
Dec 14, 2018	11.71	11.72	11.58	11.71	17,700	-0.24(-2.01%)
Dec 13, 2018		11.95	11.95	11.95	115	+0.00(+0.00%)
Dec 12, 2018	11.75	12.00	11.75	11.95	8,413	+0.40(+3.46%)
Dec 11, 2018	11.72	11.72	11.50	11.55	8,754	-0.23(-1.95%)
Dec 10, 2018	11.75	11.85	11.65	11.78	6,337	-0.07(-0.59%)
Dec 07, 2018	11.68	12.00	11.68	11.85	11,900	+0.00(+0.00%)
Dec 06, 2018	11.59	11.85	11.50	11.85	18,501	+0.25(+2.16%)
Dec 04, 2018	11.70	11.70	11.60	11.60	1,200	-0.10(-0.85%)
Dec 03, 2018	11.99	11.99	11.49	11.70	1,088	-0.10(-0.85%)
Nov 30, 2018	11.82	11.82	11.80	11.80	600	+0.10(+0.85%)
Nov 29, 2018	11.44	11.79	11.44	11.70	3,204	+0.10(+0.86%)
Nov 28, 2018	11.62	11.75	11.39	11.60	13,923	-0.02(-0.17%)
Nov 27, 2018	11.64	11.64	11.60	11.62	921	-0.02(-0.17%)
Nov 26, 2018	11.81	11.81	11.61	11.64	2,981	-0.16(-1.36%)
Nov 23, 2018	11.84	11.84	11.79	11.80	700	+0.00(+0.00%)
Nov 21, 2018		11.80	11.80	11.80	0	-0.04(-0.34%)
Nov 20, 2018	11.85	11.85	11.77	11.84	4,976	-0.04(-0.34%)
Nov 19, 2018	11.98	11.98	11.79	11.88	14,484	-0.02(-0.17%)
Nov 16, 2018	11.99	11.99	11.88	11.90	1,900	-0.10(-0.83%)
Nov 15, 2018	11.77	12.00	11.60	12.00	16,919	-0.14(-1.15%)
Nov 14, 2018	12.21	12.21	12.09	12.14	6,326	-0.17(-1.38%)
Nov 13, 2018	12.70	12.70	12.24	12.31	4,861	-0.19(-1.52%)
Nov 12, 2018	12.49	12.62	12.35	12.50	24,304	-0.23(-1.81%)
Nov 09, 2018	12.59	12.75	12.59	12.73	21,200	+0.18(+1.43%)
Nov 08, 2018	12.45	12.58	12.45	12.55	3,386	+0.04(+0.32%)
Nov 07, 2018	12.00	12.57	12.00	12.51	16,972	-0.04(-0.32%)
Nov 06, 2018	11.76	12.55	11.70	12.55	17,149	+0.84(+7.17%)
Nov 05, 2018	11.77	11.77	11.54	11.71	6,622	-0.33(-2.74%)
Nov 02, 2018	12.16	12.50	11.57	12.04	7,300	-0.11(-0.91%)

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.