Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	14.36	14.92	14.29	14.64	13,480	+0.07(+0.47%)
Apr 29, 2019	14.61	14.88	14.33	14.57	5,433	-0.29(-1.93%)
Apr 26, 2019	14.25	14.86	14.25	14.86	2,229	+0.19(+1.28%)
Apr 25, 2019	14.49	14.67	14.49	14.67	990	+0.40(+2.81%)
Apr 24, 2019	14.27	14.27	14.27	14.27	220	-0.20(-1.41%)
Apr 23, 2019		14.48	14.48	14.48	264	+0.00(+0.00%)
Apr 22, 2019	14.18	14.81	14.18	14.48	7,523	-0.09(-0.59%)
Apr 18, 2019	14.82	14.83	14.29	14.56	5,398	+0.22(+1.55%)
Apr 17, 2019	14.32	15.00	14.23	14.34	12,229	-0.25(-1.69%)
Apr 16, 2019	15.13	15.13	14.45	14.59	9,925	-0.54(-3.55%)
Apr 15, 2019	15.07	15.13	14.70	15.13	4,185	+0.00(+0.00%)
Apr 12, 2019	15.13	15.13	14.83	15.13	9,857	+0.51(+3.50%)
Apr 11, 2019	14.49	14.92	14.18	14.61	14,037	+0.46(+3.25%)
Apr 10, 2019	15.29	15.31	13.89	14.15	22,373	-1.16(-7.57%)
Apr 09, 2019	14.32	15.33	14.32	15.31	19,023	+0.23(+1.53%)
Apr 08, 2019	15.01	15.29	14.96	15.08	5,615	+0.18(+1.20%)
Apr 05, 2019	14.83	16.15	14.20	14.90	11,265	-0.43(-2.83%)
Apr 04, 2019	14.15	15.34	14.12	15.34	4,603	+1.33(+9.49%)
Apr 03, 2019	14.49	14.92	14.01	14.01	64,162	-0.48(-3.29%)
Apr 02, 2019	14.49	14.53	14.42	14.49	6,570	-0.02(-0.12%)
Apr 01, 2019	14.53	15.00	14.45	14.50	9,739	-0.07(-0.47%)
Mar 29, 2019	14.90	14.92	14.57	14.57	3,051	-0.00(-0.03%)
Mar 28, 2019	14.53	14.96	14.10	14.58	4,817	+0.09(+0.62%)
Mar 27, 2019	14.10	14.49	13.84	14.49	7,782	+0.38(+2.72%)
Mar 26, 2019	14.25	14.25	13.81	14.10	2,567	+0.00(+0.00%)
Mar 25, 2019	14.44	14.47	13.95	14.10	3,466	+0.04(+0.30%)
Mar 22, 2019	14.27	14.27	14.06	14.06	1,525	+0.09(+0.61%)
Mar 21, 2019	14.54	14.72	13.86	13.97	3,463	-0.26(-1.80%)
Mar 20, 2019	14.26	14.40	13.95	14.23	4,822	-0.83(-5.49%)
Mar 19, 2019		15.06	15.06	15.06	954	+0.00(+0.00%)
Mar 18, 2019		15.06	15.06	15.06	677	+0.00(+0.00%)
Mar 15, 2019	14.94	15.28	14.62	15.06	9,622	-0.11(-0.73%)
Mar 14, 2019	14.93	15.18	14.67	15.17	4,989	+0.26(+1.71%)
Mar 13, 2019	14.28	14.91	14.23	14.91	5,683	+0.44(+3.06%)
Mar 12, 2019	14.27	14.52	14.20	14.47	1,435	+0.41(+2.91%)
Mar 11, 2019	14.16	14.32	14.06	14.06	552	-0.77(-5.17%)
Mar 08, 2019	14.83	14.83	14.83	14.83	352	+0.30(+2.05%)
Mar 07, 2019	14.73	14.74	14.53	14.53	836	-0.30(-2.01%)
Mar 06, 2019	14.27	14.90	14.27	14.83	2,831	+0.76(+5.39%)
Mar 04, 2019		14.07	14.07	14.07	0	+0.37(+2.67%)
Mar 01, 2019		13.70	13.70	13.70	50	+0.00(+0.00%)
Feb 27, 2019		13.70	13.70	13.70	0	-0.43(-3.02%)
Feb 26, 2019	13.54	14.13	13.54	14.13	2,270	+0.43(+3.10%)
Feb 25, 2019	13.93	13.93	13.63	13.70	3,187	-0.23(-1.65%)
Feb 22, 2019	13.72	14.57	13.47	13.93	4,694	+0.26(+1.93%)
Feb 21, 2019	13.10	13.95	13.10	13.67	8,708	+0.35(+2.62%)
Feb 20, 2019	13.56	13.59	13.29	13.32	7,983	-0.15(-1.14%)
Feb 19, 2019	13.51	14.17	13.47	13.47	9,805	-0.03(-0.25%)
Feb 15, 2019	13.92	13.92	13.51	13.51	1,056	+0.00(+0.00%)
Feb 14, 2019	13.63	13.63	13.51	13.51	1,384	-0.32(-2.28%)
Feb 13, 2019	13.63	14.23	13.42	13.82	6,946	+0.19(+1.37%)
Feb 12, 2019	13.62	13.63	13.62	13.63	709	+0.29(+2.17%)
Feb 11, 2019	13.42	13.42	13.34	13.34	698	-0.25(-1.82%)
Feb 08, 2019	13.05	13.63	13.05	13.59	1,290	-0.04(-0.31%)
Feb 07, 2019	13.63	13.63	13.63	13.63	122	+0.25(+1.85%)
Feb 06, 2019		13.39	13.39	13.39	75	+0.00(+0.00%)
Feb 05, 2019	13.41	14.11	13.35	13.39	17,095	-0.03(-0.25%)
Feb 04, 2019	13.38	13.42	13.27	13.42	5,898	+0.13(+0.96%)
Feb 01, 2019	13.29	13.38	13.29	13.29	1,525	-0.08(-0.62%)
Jan 31, 2019	13.21	13.38	13.21	13.38	1,813	+0.17(+1.28%)
Jan 30, 2019	13.08	13.42	13.05	13.21	2,592	-0.21(-1.59%)
Jan 29, 2019	12.78	13.42	12.78	13.42	22,497	+0.06(+0.48%)
Jan 28, 2019		13.36	13.36	13.36	237	+0.00(+0.00%)
Jan 25, 2019		13.36	13.36	13.36	53	+0.00(+0.00%)
Jan 24, 2019	13.04	13.36	12.77	13.36	3,616	+0.36(+2.74%)
Jan 23, 2019	13.15	13.15	12.81	13.00	1,279	-0.31(-2.29%)
Jan 22, 2019		13.31	13.31	13.31	8	+0.00(+0.00%)
Jan 18, 2019		13.31	13.31	13.31	47	+0.00(+0.00%)
Jan 17, 2019	13.36	13.36	13.31	13.31	448	+0.16(+1.23%)
Jan 16, 2019	12.72	13.35	12.72	13.15	1,164	+0.40(+3.16%)
Jan 15, 2019	13.15	13.15	12.74	12.74	1,164	-0.28(-2.18%)
Jan 14, 2019		13.03	13.03	13.03	373	+0.00(+0.00%)
Jan 11, 2019	12.73	13.03	12.72	13.03	1,886	+0.24(+1.86%)
Jan 10, 2019	12.99	12.99	12.79	12.79	429	-0.20(-1.57%)
Jan 09, 2019		12.99	12.99	12.99	264	+0.00(+0.00%)
Jan 08, 2019	12.72	12.99	12.72	12.99	4,694	+0.11(+0.86%)
Jan 07, 2019	12.73	13.33	12.73	12.88	2,383	+0.56(+4.54%)
Jan 04, 2019	12.95	12.97	12.32	12.32	707	-0.03(-0.27%)
Jan 03, 2019	12.36	12.36	12.36	12.36	313	-0.03(-0.21%)
Jan 02, 2019		12.38	12.38	12.38	57	+0.00(+0.00%)
Dec 31, 2018	12.38	12.38	12.38	12.38	1,061	+0.19(+1.53%)
Dec 28, 2018	12.20	12.20	12.20	12.20	1,179	+0.01(+0.07%)
Dec 27, 2018	12.08	13.04	12.04	12.19	12,008	-0.46(-3.62%)
Dec 26, 2018	11.87	12.64	11.87	12.64	5,165	-0.59(-4.42%)
Dec 24, 2018		13.23	13.23	13.23	89	+0.00(+0.00%)
Dec 21, 2018	12.36	13.23	11.78	13.23	7,428	+0.93(+7.59%)
Dec 20, 2018	12.72	12.72	12.30	12.30	1,834	-0.08(-0.68%)
Dec 19, 2018	13.59	13.59	12.30	12.38	20,248	-1.31(-9.60%)
Dec 18, 2018	13.48	14.15	13.17	13.70	7,883	+0.04(+0.31%)
Dec 17, 2018	13.64	13.82	13.57	13.65	2,280	-0.04(-0.31%)
Dec 14, 2018	14.42	14.42	13.62	13.70	5,895	-0.23(-1.64%)
Dec 13, 2018	14.70	14.70	13.93	13.93	692	+0.08(+0.55%)
Dec 12, 2018	14.42	14.42	13.78	13.85	3,362	-0.99(-6.69%)
Dec 11, 2018	12.98	14.84	10.42	14.84	12,928	+1.10(+8.02%)
Dec 10, 2018	14.08	14.08	13.74	13.74	2,443	-0.34(-2.41%)
Dec 07, 2018	13.74	14.08	13.74	14.08	3,773	+0.08(+0.61%)
Dec 06, 2018	13.74	14.66	13.74	13.99	2,107	+0.13(+0.92%)
Dec 04, 2018	14.83	14.83	13.78	13.87	6,367	-0.43(-3.02%)
Dec 03, 2018	14.00	15.10	14.00	14.30	4,093	-0.25(-1.69%)
Nov 30, 2018	13.83	15.26	13.83	14.54	9,904	+0.30(+2.08%)
Nov 29, 2018		14.25	14.25	14.25	11	+0.00(+0.00%)
Nov 28, 2018	14.29	14.42	13.59	14.25	7,548	-0.17(-1.18%)
Nov 27, 2018	14.42	14.42	14.42	14.42	1,824	+0.00(+0.00%)
Nov 26, 2018	14.29	14.42	14.29	14.42	1,343	+0.06(+0.41%)
Nov 23, 2018	14.29	14.36	14.29	14.36	235	+0.07(+0.48%)
Nov 21, 2018		14.29	14.29	14.29	0	-0.13(-0.88%)
Nov 20, 2018	14.29	14.42	14.29	14.42	1,676	+0.13(+0.89%)
Nov 19, 2018	14.42	14.42	14.29	14.29	2,063	+0.00(+0.00%)
Nov 16, 2018	14.29	14.29	14.29	14.29	235	-0.13(-0.88%)
Nov 15, 2018	14.45	14.49	14.42	14.42	3,211	+0.13(+0.89%)
Nov 14, 2018	14.29	14.29	14.29	14.29	426	-0.07(-0.51%)
Nov 13, 2018	14.33	14.42	14.29	14.36	4,250	+0.07(+0.51%)
Nov 12, 2018	14.59	14.74	14.29	14.29	3,227	-0.13(-0.88%)
Nov 09, 2018	14.65	14.85	14.29	14.42	3,891	-0.22(-1.51%)
Nov 08, 2018	14.64	14.64	14.64	14.64	234	-0.66(-4.34%)
Nov 07, 2018	14.70	15.30	14.70	15.30	494	+0.42(+2.80%)
Nov 06, 2018		14.88	14.88	14.88	35	+0.00(+0.00%)
Nov 05, 2018	15.11	15.27	14.88	14.88	1,337	+0.36(+2.51%)
Nov 02, 2018	15.44	15.44	14.52	14.52	11,673	-0.64(-4.20%)
Nov 01, 2018	14.23	15.16	14.23	15.16	2,209	+1.06(+7.52%)
Oct 31, 2018	14.07	14.46	14.05	14.10	5,512	+0.04(+0.30%)
Oct 30, 2018	14.48	14.52	13.65	14.05	45,838	-0.42(-2.87%)
Oct 29, 2018	14.88	14.88	14.46	14.47	10,560	-0.85(-5.54%)
Oct 26, 2018	14.59	15.37	14.59	15.32	1,773	+0.88(+6.09%)
Oct 25, 2018	14.44	14.44	14.44	14.44	493	-0.33(-2.23%)
Oct 24, 2018	14.38	14.77	14.38	14.77	1,293	-0.20(-1.36%)
Oct 23, 2018	14.97	14.97	14.97	14.97	211	+0.13(+0.85%)
Oct 22, 2018		14.84	14.84	14.84	156	+0.00(+0.00%)
Oct 19, 2018	14.59	15.02	14.39	14.84	19,154	+0.00(+0.00%)
Oct 18, 2018	14.84	14.84	14.84	14.84	598	-0.09(-0.62%)
Oct 17, 2018	14.81	14.94	14.81	14.94	1,428	+0.05(+0.34%)
Oct 16, 2018	15.05	15.05	14.84	14.88	1,741	-0.08(-0.51%)
Oct 15, 2018	14.94	14.99	14.93	14.96	3,606	+0.03(+0.20%)
Oct 12, 2018	15.15	15.18	14.80	14.93	10,168	-0.20(-1.31%)
Oct 11, 2018	14.97	15.18	14.87	15.13	5,046	+0.16(+1.07%)
Oct 10, 2018	15.06	15.31	14.97	14.97	25,023	+0.08(+0.57%)
Oct 09, 2018	15.23	15.25	14.88	14.88	28,570	-0.49(-3.19%)
Oct 08, 2018	15.38	15.38	15.25	15.38	2,514	+0.00(+0.00%)
Oct 05, 2018	15.24	15.38	15.22	15.38	3,192	-0.02(-0.11%)
Oct 04, 2018	15.38	15.39	15.21	15.39	2,014	+0.00(+0.00%)
Oct 03, 2018	15.22	15.43	15.22	15.39	1,648	+0.05(+0.33%)
Oct 02, 2018	15.22	15.34	15.22	15.34	2,660	+0.12(+0.78%)
Oct 01, 2018	15.20	15.72	15.20	15.22	5,701	+0.17(+1.12%)
Sep 28, 2018	15.43	15.52	15.05	15.05	31,333	-0.30(-1.93%)
Sep 27, 2018	16.07	16.24	15.35	15.35	11,567	-0.68(-4.22%)
Sep 26, 2018	15.22	16.07	15.22	16.03	9,494	+0.38(+2.43%)
Sep 25, 2018	15.56	15.65	15.56	15.65	1,478	+0.08(+0.52%)
Sep 24, 2018	15.57	15.57	15.57	15.57	351	-0.08(-0.52%)
Sep 21, 2018	15.65	15.65	15.65	15.65	4,729	+0.34(+2.21%)
Sep 20, 2018	15.31	15.64	15.31	15.31	3,000	+0.00(+0.00%)
Sep 19, 2018	15.22	15.57	15.22	15.31	986	+0.00(+0.00%)
Sep 18, 2018	15.05	15.52	15.05	15.31	8,782	+0.25(+1.69%)
Sep 17, 2018	15.48	15.56	15.01	15.05	1,744	+0.47(+3.19%)
Sep 14, 2018	14.80	15.56	14.59	14.59	11,824	-0.21(-1.43%)
Sep 13, 2018	14.88	15.22	14.80	14.80	3,119	-0.34(-2.23%)
Sep 12, 2018	14.97	15.56	14.97	15.14	1,615	+0.55(+3.77%)
Sep 11, 2018	15.65	15.65	14.59	14.59	2,519	-0.93(-6.00%)
Sep 10, 2018	15.31	15.52	15.31	15.52	21,667	+0.13(+0.82%)
Sep 07, 2018	15.43	15.43	15.39	15.39	354	+0.13(+0.83%)
Sep 06, 2018	14.84	15.27	14.84	15.27	7,898	+0.04(+0.25%)
Sep 05, 2018	15.43	15.43	15.22	15.23	7,542	-0.21(-1.34%)
Sep 04, 2018	15.22	15.43	15.14	15.43	14,269	+0.21(+1.39%)
Aug 31, 2018		15.22	15.22	15.22	0	+0.00(+0.00%)
Aug 30, 2018	15.22	15.27	14.93	15.22	63,602	+0.25(+1.69%)
Aug 29, 2018	15.18	15.18	14.76	14.97	2,675	+0.30(+2.01%)
Aug 28, 2018	14.76	14.76	14.63	14.67	609	+0.08(+0.58%)
Aug 27, 2018	15.18	15.18	14.55	14.59	1,694	-0.34(-2.26%)
Aug 24, 2018		14.93	14.93	14.93	109	+0.00(+0.00%)
Aug 23, 2018		14.93	14.93	14.93	0	+0.00(+0.00%)
Aug 22, 2018	14.97	14.97	14.93	14.93	635	-0.04(-0.28%)
Aug 21, 2018	14.97	14.97	14.97	14.97	230	-0.08(-0.56%)
Aug 20, 2018	14.63	15.05	14.63	15.05	13,503	+0.55(+3.78%)
Aug 17, 2018	14.51	14.51	14.51	14.51	237	-0.25(-1.71%)
Aug 16, 2018	14.84	14.84	14.76	14.76	1,815	-0.21(-1.41%)
Aug 15, 2018	14.93	14.97	14.89	14.97	1,047	+0.00(+0.00%)
Aug 14, 2018	14.80	14.97	14.80	14.97	2,557	+0.13(+0.85%)
Aug 13, 2018	14.72	14.84	14.63	14.84	7,487	+0.17(+1.15%)
Aug 10, 2018	14.66	14.72	14.60	14.67	16,718	+0.04(+0.29%)
Aug 09, 2018	14.63	14.67	14.55	14.63	6,132	-0.08(-0.57%)
Aug 08, 2018	14.55	14.72	14.55	14.72	6,821	+0.25(+1.75%)
Aug 07, 2018	14.46	14.46	14.46	14.46	872	+0.04(+0.29%)
Aug 06, 2018	14.52	14.52	14.42	14.42	718	+0.04(+0.29%)
Aug 03, 2018	14.34	14.38	14.34	14.38	948	+0.25(+1.79%)
Aug 02, 2018	14.13	14.17	14.08	14.13	7,301	+0.04(+0.30%)
Aug 01, 2018	14.08	14.44	14.08	14.08	1,810	+0.13(+0.91%)
Jul 31, 2018	14.42	14.72	13.92	13.96	11,308	-0.56(-3.83%)
Jul 30, 2018	14.67	14.69	14.51	14.51	5,545	+0.00(+0.00%)
Jul 27, 2018					37	+0.00(+0.00%)
Jul 26, 2018		14.76	14.76	14.76	37	+0.00(+0.00%)
Jul 25, 2018	14.84	14.84	14.76	14.76	735	+0.08(+0.57%)
Jul 24, 2018	14.79	14.80	14.67	14.67	6,365	-0.04(-0.29%)
Jul 20, 2018		14.72	14.72	14.72	0	-0.08(-0.57%)
Jul 19, 2018	14.80	14.80	14.80	14.80	540	-0.13(-0.85%)
Jul 18, 2018	14.93	14.93	14.93	14.93	577	+0.00(+0.00%)
Jul 17, 2018	14.97	14.97	14.93	14.93	444	+0.08(+0.57%)
Jul 16, 2018	14.80	15.10	14.80	14.84	2,069	+0.00(+0.00%)
Jul 13, 2018	14.80	15.18	14.80	14.84	3,464	+0.04(+0.28%)
Jul 11, 2018		14.80	14.80	14.80	104	-0.21(-1.40%)
Jul 10, 2018	14.99	15.22	14.99	15.01	6,579	+0.25(+1.71%)
Jul 09, 2018		15.14	14.76	14.76	3,641	+0.00(+0.00%)
Jul 06, 2018	14.93	15.18	14.67	14.76	7,892	+0.00(+0.00%)
Jul 05, 2018	14.38	14.76	14.38	14.76	1,239	+0.13(+0.86%)
Jul 03, 2018		14.63	14.63	14.63	0	-0.30(-1.98%)
Jul 02, 2018	14.51	15.01	14.34	14.93	10,417	+0.67(+4.73%)
Jun 29, 2018	14.38	14.38	14.17	14.25	2,397	+0.17(+1.20%)
Jun 28, 2018	14.25	14.25	13.92	14.08	6,866	-0.17(-1.18%)
Jun 27, 2018	14.34	14.34	14.21	14.25	1,635	-0.04(-0.29%)
Jun 26, 2018	13.87	14.67	13.79	14.29	4,460	+0.38(+2.73%)
Jun 22, 2018		13.92	13.92	13.92	18	-0.38(-2.65%)
Jun 20, 2018		14.29	14.29	14.29	14	-0.13(-0.91%)
Jun 19, 2018	15.18	15.18	14.42	14.43	5,728	+0.17(+1.21%)
Jun 18, 2018	14.13	14.25	13.66	14.25	1,503	+0.13(+0.90%)
Jun 15, 2018	14.06	14.13	14.06	14.13	1,116	+0.04(+0.30%)
Jun 14, 2018	14.04	14.13	14.04	14.08	1,690	-0.14(-0.96%)
Jun 13, 2018	13.41	14.22	13.37	14.22	11,070	+0.81(+6.05%)
Jun 12, 2018	13.32	13.41	13.32	13.41	518	+0.04(+0.31%)
Jun 11, 2018	13.37	13.37	13.37	13.37	318	+0.25(+1.93%)
Jun 08, 2018	13.37	13.37	13.07	13.11	3,474	-0.17(-1.27%)
Jun 07, 2018	13.49	13.49	13.26	13.28	3,565	+0.08(+0.64%)
Jun 06, 2018	13.54	13.92	13.20	13.20	5,318	-0.30(-2.19%)
Jun 05, 2018	13.32	13.60	13.03	13.49	7,304	+0.34(+2.56%)
Jun 04, 2018	13.49	13.49	12.95	13.16	6,869	-0.34(-2.50%)
Jun 01, 2018	13.41	13.58	13.15	13.49	2,951	-0.04(-0.31%)
May 31, 2018	13.37	13.70	13.20	13.54	4,491	+0.08(+0.62%)
May 30, 2018	13.96	13.96	13.45	13.45	6,745	-0.50(-3.61%)
May 29, 2018	13.37	14.08	12.98	13.96	3,423	+0.59(+4.40%)
May 25, 2018		13.37	13.37	13.37	0	-0.08(-0.63%)
May 24, 2018	13.75	13.75	13.03	13.45	3,762	-0.29(-2.14%)
May 23, 2018	13.83	13.87	13.62	13.75	1,097	+0.21(+1.55%)
May 22, 2018	13.70	13.70	12.87	13.54	5,490	-0.38(-2.72%)
May 21, 2018	14.21	14.21	13.91	13.91	4,605	-0.29(-2.07%)
May 17, 2018		14.21	14.21	14.21	325	+0.34(+2.42%)
May 16, 2018	14.29	14.29	13.87	13.87	972	+0.08(+0.61%)
May 14, 2018		13.79	13.79	13.79	15	-0.25(-1.80%)
May 11, 2018	14.04	14.04	14.04	14.04	2,123	+0.55(+4.05%)
May 09, 2018		13.49	13.49	13.49	240	-0.21(-1.53%)
May 08, 2018	14.04	14.04	13.70	13.70	2,242	-0.17(-1.24%)
May 07, 2018	13.88	13.88	13.88	13.88	1,183	-0.25(-1.76%)
May 04, 2018	14.63	14.63	14.12	14.12	762	+0.08(+0.60%)
May 03, 2018	13.87	14.05	13.87	14.04	3,529	+0.04(+0.30%)
May 02, 2018	14.12	14.92	13.49	14.00	35,846	-0.04(-0.30%)

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.