Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	11.68	12.19	11.68	11.76	8,245	+0.05(+0.41%)
Jul 30, 2019	11.58	11.81	11.57	11.71	12,608	+0.14(+1.25%)
Jul 29, 2019	11.57	11.81	11.57	11.57	5,355	-0.05(-0.42%)
Jul 26, 2019	11.53	11.71	11.53	11.61	10,168	+0.05(+0.42%)
Jul 25, 2019		11.57	11.57	11.57	76	+0.00(+0.00%)
Jul 23, 2019		11.57	11.57	11.57	0	-0.16(-1.39%)
Jul 22, 2019		11.73	11.73	11.73	21	+0.00(+0.00%)
Jul 19, 2019		11.73	11.73	11.73	31	+0.00(+0.00%)
Jul 18, 2019	11.73	11.75	11.64	11.73	29,872	+0.07(+0.60%)
Jul 17, 2019	11.61	11.66	11.61	11.66	2,358	+0.01(+0.06%)
Jul 16, 2019	11.52	11.65	11.52	11.65	2,417	+0.13(+1.09%)
Jul 15, 2019		11.53	11.53	11.53	87	+0.00(+0.00%)
Jul 12, 2019	11.79	11.79	11.53	11.53	1,037	-0.13(-1.16%)
Jul 11, 2019	11.70	11.70	11.66	11.66	296	+0.00(+0.00%)
Jul 10, 2019	11.69	11.72	11.53	11.66	8,132	+0.04(+0.38%)
Jul 09, 2019		11.62	11.62	11.62	126	+0.00(+0.00%)
Jul 08, 2019		11.62	11.62	11.62	205	+0.00(+0.00%)
Jul 05, 2019	11.54	11.62	11.54	11.62	3,942	+0.05(+0.45%)
Jul 03, 2019		11.57	11.57	11.57	125	+0.00(+0.00%)
Jul 02, 2019	11.57	11.57	11.57	11.57	1,962	+0.03(+0.25%)
Jul 01, 2019	11.57	11.63	11.53	11.54	9,699	-0.07(-0.58%)
Jun 28, 2019	11.47	11.61	11.46	11.60	20,233	+0.16(+1.43%)
Jun 27, 2019	11.45	11.48	11.44	11.44	1,311	+0.00(+0.00%)
Jun 26, 2019	11.56	11.76	11.44	11.44	15,888	-0.07(-0.59%)
Jun 25, 2019	11.51	11.51	11.51	11.51	805	-0.11(-0.96%)
Jun 24, 2019	11.57	11.69	11.57	11.62	8,771	+0.04(+0.38%)
Jun 21, 2019	11.65	11.67	11.57	11.57	10,064	-0.09(-0.74%)
Jun 20, 2019	11.63	11.69	11.58	11.66	3,082	+0.01(+0.12%)
Jun 19, 2019	11.68	11.71	11.57	11.65	14,316	+0.07(+0.62%)
Jun 18, 2019	11.83	12.10	11.43	11.57	32,947	-0.26(-2.20%)
Jun 17, 2019	12.14	12.14	11.84	11.84	5,558	-0.14(-1.21%)
Jun 14, 2019	12.04	12.04	11.92	11.98	2,905	+0.14(+1.22%)
Jun 12, 2019		11.84	11.84	11.84	0	-0.02(-0.16%)
Jun 11, 2019	11.83	11.93	11.82	11.85	1,334	-0.06(-0.53%)
Jun 10, 2019	11.68	11.94	11.68	11.92	6,315	+0.06(+0.53%)
Jun 07, 2019	11.84	11.85	11.83	11.85	1,141	+0.00(+0.00%)
Jun 06, 2019	11.91	11.91	11.47	11.85	7,842	-0.11(-0.95%)
Jun 05, 2019	11.98	11.98	11.97	11.97	637	+0.01(+0.06%)
Jun 04, 2019	12.05	12.06	11.96	11.96	7,882	-0.22(-1.82%)
Jun 03, 2019	11.95	12.18	11.95	12.18	10,723	+0.22(+1.85%)
May 31, 2019	12.01	12.01	11.96	11.96	5,187	-0.04(-0.32%)
May 30, 2019		12.00	12.00	12.00	47	+0.00(+0.00%)
May 29, 2019	12.00	12.00	12.00	12.00	695	-0.02(-0.14%)
May 28, 2019	12.01	12.02	12.01	12.02	1,350	+0.05(+0.38%)
May 24, 2019	12.00	12.00	11.97	11.97	415	-0.19(-1.58%)
May 23, 2019		12.16	12.16	12.16	133	+0.00(+0.00%)
May 22, 2019	12.16	12.16	12.16	12.16	7,119	-0.04(-0.30%)
May 21, 2019	12.16	12.20	12.16	12.20	6,550	-0.02(-0.17%)
May 20, 2019		12.22	12.22	12.22	122	+0.00(+0.00%)
May 17, 2019	12.17	12.22	12.17	12.22	2,905	+0.11(+0.87%)
May 16, 2019		12.11	12.11	12.11	4	+0.00(+0.00%)
May 15, 2019	12.11	12.11	12.11	12.11	324	-0.13(-1.10%)
May 14, 2019		12.25	12.25	12.25	62	+0.00(+0.00%)
May 13, 2019	12.10	12.27	12.10	12.25	1,750	+0.11(+0.87%)
May 10, 2019	12.10	12.14	12.07	12.14	5,499	-0.07(-0.59%)
May 09, 2019	12.14	12.28	12.04	12.22	13,142	+0.17(+1.40%)
May 08, 2019	12.15	12.15	11.84	12.05	32,724	-0.05(-0.40%)
May 07, 2019	12.12	12.14	12.10	12.10	1,256	+0.02(+0.16%)
May 06, 2019	12.16	12.26	12.08	12.08	1,521	-0.08(-0.68%)
May 03, 2019	12.29	12.29	12.13	12.16	5,187	-0.06(-0.47%)
May 02, 2019	12.11	12.22	12.11	12.22	5,045	+0.05(+0.44%)
May 01, 2019	12.06	12.17	12.06	12.16	1,885	+0.02(+0.16%)
Apr 30, 2019	12.05	12.14	12.05	12.14	2,279	+0.10(+0.80%)
Apr 29, 2019	12.05	12.05	12.05	12.05	103,830	+0.05(+0.40%)
Apr 26, 2019	12.01	12.01	12.00	12.00	2,386	-0.04(-0.33%)
Apr 25, 2019	12.05	12.05	11.99	12.04	17,240	-0.01(-0.07%)
Apr 24, 2019	12.14	12.19	12.05	12.05	4,432	+0.06(+0.49%)
Apr 23, 2019	11.99	11.99	11.99	11.99	1,280	-0.08(-0.65%)
Apr 22, 2019	12.07	12.07	12.07	12.07	9,570	-0.02(-0.19%)
Apr 18, 2019	12.07	12.09	12.07	12.09	415	+0.02(+0.19%)
Apr 17, 2019	12.07	12.07	12.07	12.07	199	-0.03(-0.21%)
Apr 16, 2019	12.11	12.11	12.09	12.09	3,679	-0.02(-0.19%)
Apr 15, 2019	12.38	12.38	12.11	12.11	4,237	-0.08(-0.65%)
Apr 12, 2019		12.19	12.19	12.19	2	+0.00(+0.00%)
Apr 11, 2019	12.19	12.19	12.19	12.19	263	+0.08(+0.65%)
Apr 10, 2019	12.11	12.11	12.11	12.11	307	-0.17(-1.42%)
Apr 09, 2019	12.29	12.29	12.29	12.29	259	+0.23(+1.93%)
Apr 08, 2019		12.06	12.06	12.06	363	+0.00(+0.00%)
Apr 05, 2019	12.40	12.40	12.06	12.06	17,846	-0.34(-2.72%)
Apr 04, 2019	12.40	12.40	12.00	12.39	3,905	+0.01(+0.08%)
Apr 03, 2019	12.48	12.48	12.38	12.38	806	+0.00(+0.00%)
Apr 02, 2019	12.42	12.42	12.37	12.38	1,072	+0.03(+0.23%)
Apr 01, 2019	12.42	12.42	12.36	12.36	285	+0.00(+0.00%)
Mar 29, 2019	12.43	12.48	12.36	12.36	2,490	+0.09(+0.71%)
Mar 28, 2019	12.26	12.43	12.26	12.27	5,339	-0.07(-0.55%)
Mar 27, 2019	12.34	12.34	12.34	12.34	263	-0.13(-1.05%)
Mar 26, 2019	12.02	12.47	12.02	12.47	538	-0.21(-1.63%)
Mar 25, 2019	12.67	12.67	12.67	12.67	157	+0.61(+5.03%)
Mar 22, 2019	12.65	12.65	12.07	12.07	415	-0.75(-5.86%)
Mar 21, 2019		12.82	12.82	12.82	98	+0.00(+0.00%)
Mar 20, 2019	12.59	12.82	12.59	12.82	12,119	+0.41(+3.31%)
Mar 19, 2019	12.37	12.50	12.35	12.41	4,385	+0.02(+0.19%)
Mar 18, 2019		12.38	12.38	12.38	236	+0.00(+0.00%)
Mar 15, 2019	12.81	12.81	12.31	12.38	1,763	+0.08(+0.63%)
Mar 14, 2019	12.40	12.40	12.31	12.31	3,116	+0.00(+0.00%)
Mar 13, 2019	12.40	12.44	12.31	12.31	9,557	-0.10(-0.79%)
Mar 12, 2019	12.40	12.41	12.40	12.41	3,692	-0.22(-1.74%)
Mar 11, 2019	12.63	12.63	12.63	12.63	308	+0.00(+0.00%)
Mar 08, 2019	12.77	13.01	12.63	12.63	6,848	+0.21(+1.68%)
Mar 07, 2019	12.41	12.42	12.41	12.42	373	-0.05(-0.43%)
Mar 06, 2019	12.47	12.47	12.47	12.47	226	-0.18(-1.42%)
Mar 05, 2019	12.65	12.65	12.65	12.65	1,108	+0.35(+2.87%)
Mar 04, 2019	12.55	12.55	12.30	12.30	809	-0.07(-0.55%)
Mar 01, 2019	12.37	12.37	12.37	12.37	103	+0.06(+0.47%)
Feb 28, 2019	12.31	12.31	12.31	12.31	498	-0.04(-0.31%)
Feb 27, 2019	12.35	12.35	12.35	12.35	178	+0.03(+0.24%)
Feb 26, 2019	12.32	12.32	12.32	12.32	3,991	+0.05(+0.39%)
Feb 25, 2019	12.26	12.27	12.25	12.27	21,686	+0.00(+0.00%)
Feb 22, 2019	12.38	12.38	12.25	12.27	5,499	-0.02(-0.16%)
Feb 21, 2019	12.52	12.53	12.29	12.29	2,075	+0.04(+0.31%)
Feb 20, 2019	12.29	12.54	12.25	12.25	2,841	-0.04(-0.31%)
Feb 19, 2019	12.48	12.68	12.29	12.29	813	-0.14(-1.16%)
Feb 15, 2019	12.24	12.53	12.24	12.43	18,261	+0.26(+2.14%)
Feb 14, 2019	12.48	12.48	12.17	12.17	822	-0.06(-0.51%)
Feb 13, 2019		12.23	12.23	12.23	57	+0.00(+0.00%)
Feb 12, 2019	12.23	12.23	12.23	12.23	283	-0.16(-1.28%)
Feb 11, 2019	12.53	12.53	12.39	12.39	860	-0.13(-1.08%)
Feb 08, 2019	12.53	12.53	12.53	12.53	518	+0.05(+0.38%)
Feb 07, 2019	12.48	12.48	12.48	12.48	225	+0.09(+0.71%)
Feb 06, 2019		12.39	12.39	12.39	88	+0.00(+0.00%)
Feb 05, 2019	12.51	12.51	12.39	12.39	2,211	+0.22(+1.80%)
Feb 04, 2019	12.11	12.18	12.11	12.18	2,498	-0.04(-0.29%)
Feb 01, 2019		12.21	12.21	12.21	44	+0.00(+0.00%)
Jan 31, 2019	12.26	12.26	12.20	12.21	9,058	-0.02(-0.17%)
Jan 30, 2019	12.23	12.23	12.23	12.23	837	-0.06(-0.50%)
Jan 29, 2019	12.29	12.29	12.29	12.29	308	+0.22(+1.80%)
Jan 28, 2019	12.08	12.08	12.08	12.08	119	-0.19(-1.57%)
Jan 25, 2019	11.94	12.38	11.94	12.27	1,245	+0.24(+1.99%)
Jan 24, 2019	11.94	12.03	11.94	12.03	1,265	+0.08(+0.66%)
Jan 23, 2019	11.95	11.95	11.95	11.95	103	+0.13(+1.14%)
Jan 22, 2019	12.34	12.34	11.81	11.82	13,388	-0.54(-4.41%)
Jan 18, 2019	11.76	12.40	11.68	12.36	1,348	+0.68(+5.82%)
Jan 17, 2019	11.78	11.78	11.68	11.68	1,381	-0.10(-0.82%)
Jan 16, 2019	11.78	11.78	11.78	11.78	319	+0.08(+0.70%)
Jan 15, 2019	11.70	11.70	11.70	11.70	444	+0.03(+0.29%)
Jan 14, 2019		11.66	11.66	11.66	53	+0.00(+0.00%)
Jan 11, 2019	11.69	11.69	11.66	11.66	830	-0.05(-0.41%)
Jan 10, 2019		11.71	11.71	11.71	67	-0.00(-0.04%)
Jan 09, 2019	11.78	11.78	11.68	11.71	2,115	-0.09(-0.78%)
Jan 08, 2019		11.81	11.81	11.81	11	+0.00(+0.00%)
Jan 07, 2019	11.81	11.81	11.81	11.81	207	+0.04(+0.33%)
Jan 04, 2019	11.52	12.60	11.52	11.77	53,228	+0.21(+1.81%)
Jan 03, 2019	11.26	11.60	11.25	11.56	4,312	+0.19(+1.63%)
Jan 02, 2019	11.30	11.37	11.30	11.37	2,887	+0.11(+0.94%)
Dec 31, 2018	11.57	11.57	10.93	11.27	4,772	-0.30(-2.58%)
Dec 28, 2018	10.43	11.96	10.24	11.57	28,948	+1.25(+12.15%)
Dec 27, 2018	10.56	10.56	10.28	10.31	2,283	+0.02(+0.19%)
Dec 26, 2018	10.51	10.51	10.25	10.29	3,056	-0.25(-2.34%)
Dec 24, 2018	10.52	10.80	10.52	10.54	1,556	+0.03(+0.33%)
Dec 21, 2018	10.60	10.60	10.43	10.51	9,027	-0.40(-3.71%)
Dec 20, 2018	11.18	11.21	10.55	10.91	10,005	-0.36(-3.21%)
Dec 19, 2018	11.64	11.80	10.58	11.27	7,282	-0.32(-2.78%)
Dec 18, 2018	12.96	12.96	10.60	11.59	22,218	-1.13(-8.86%)
Dec 17, 2018	13.20	13.24	12.72	12.72	10,257	-0.53(-4.00%)
Dec 14, 2018	13.20	13.25	13.20	13.25	1,763	+0.05(+0.36%)
Dec 13, 2018	13.20	13.20	13.20	13.20	295	-0.07(-0.51%)
Dec 11, 2018		13.27	13.27	13.27	0	+0.00(+0.01%)
Dec 10, 2018	13.20	13.27	13.20	13.27	907	-0.17(-1.30%)
Dec 07, 2018	13.35	13.44	13.35	13.44	1,348	+0.24(+1.83%)
Dec 06, 2018	13.20	13.27	13.20	13.20	1,155	-0.06(-0.49%)
Dec 04, 2018	13.21	13.27	13.21	13.27	2,075	+0.02(+0.12%)
Dec 03, 2018	13.42	13.42	13.25	13.25	378	+0.05(+0.37%)
Nov 30, 2018	13.22	13.25	13.20	13.20	4,461	-0.02(-0.15%)
Nov 29, 2018	13.20	13.22	13.20	13.22	2,082	+0.00(+0.01%)
Nov 28, 2018	13.16	13.22	13.16	13.22	1,590	+0.07(+0.50%)
Nov 27, 2018	13.13	13.16	13.09	13.16	9,652	+0.06(+0.48%)
Nov 26, 2018	13.08	13.09	13.05	13.09	1,111	-0.11(-0.84%)
Nov 23, 2018	13.20	13.20	13.20	13.20	103	+0.00(+0.00%)
Nov 21, 2018		13.20	13.20	13.20	0	-0.10(-0.72%)
Nov 20, 2018	13.20	13.30	13.20	13.30	1,883	+0.10(+0.73%)
Nov 19, 2018	13.20	13.20	13.20	13.20	1,140	+0.00(+0.00%)
Nov 16, 2018	13.51	13.51	13.20	13.20	1,763	-0.01(-0.07%)
Nov 15, 2018		13.21	13.21	13.21	77	+0.00(+0.00%)
Nov 14, 2018	13.20	13.21	13.16	13.21	4,124	+0.20(+1.55%)
Nov 13, 2018	12.82	13.01	12.82	13.01	12,224	+0.23(+1.76%)
Nov 12, 2018	12.79	12.79	12.79	12.79	573	+0.06(+0.50%)
Nov 09, 2018		12.72	12.72	12.72	9	+0.00(+0.00%)
Nov 08, 2018	12.87	12.87	12.67	12.72	7,194	-0.15(-1.20%)
Nov 07, 2018		12.88	12.88	12.88	104	+0.00(+0.00%)
Nov 06, 2018	12.88	12.88	12.88	12.88	122	+0.01(+0.07%)
Nov 05, 2018	12.74	13.20	12.74	12.87	2,651	+0.13(+0.98%)
Nov 02, 2018	12.95	12.95	12.71	12.74	4,254	-0.06(-0.48%)
Nov 01, 2018	12.87	12.87	12.80	12.80	580	+0.06(+0.48%)
Oct 31, 2018	12.73	12.83	12.73	12.74	1,818	-0.08(-0.60%)
Oct 30, 2018	12.72	12.88	12.64	12.82	19,285	-0.01(-0.07%)
Oct 29, 2018	12.83	12.83	12.83	12.83	178	+0.06(+0.45%)
Oct 26, 2018	12.77	12.77	12.77	12.77	311	-0.24(-1.85%)
Oct 25, 2018	12.75	13.01	12.75	13.01	1,740	-0.06(-0.44%)
Oct 24, 2018	13.07	13.07	13.07	13.07	263	-0.04(-0.29%)
Oct 23, 2018	13.03	13.15	13.03	13.11	8,359	-0.10(-0.73%)
Oct 22, 2018	13.51	13.59	12.77	13.20	19,879	-0.40(-2.97%)
Oct 19, 2018	12.82	13.61	12.82	13.61	8,923	+0.89(+6.97%)
Oct 18, 2018	13.77	13.81	12.72	12.72	23,119	-1.06(-7.69%)
Oct 17, 2018	13.83	13.85	13.78	13.78	6,748	-0.19(-1.38%)
Oct 16, 2018	13.49	13.97	13.49	13.97	17,044	+0.58(+4.32%)
Oct 15, 2018	13.54	13.74	13.40	13.40	2,817	-0.24(-1.77%)
Oct 12, 2018	13.81	13.81	13.63	13.64	1,556	-0.41(-2.95%)
Oct 11, 2018	13.95	14.05	13.87	14.05	1,512	-0.12(-0.88%)
Oct 10, 2018	14.24	14.24	14.18	14.18	720	-0.09(-0.61%)
Oct 09, 2018	14.02	14.45	14.02	14.26	1,619	+0.24(+1.72%)
Oct 08, 2018	14.21	14.21	13.79	14.02	6,985	-0.08(-0.55%)
Oct 05, 2018		14.10	14.10	14.10	132	+0.00(+0.00%)
Oct 04, 2018	14.10	14.10	14.10	14.10	555	+0.08(+0.55%)
Oct 03, 2018	14.12	14.32	13.82	14.02	4,846	-0.10(-0.68%)
Oct 02, 2018	14.65	14.95	13.65	14.12	5,764	-0.20(-1.41%)
Oct 01, 2018	14.94	14.98	14.32	14.32	5,998	-0.62(-4.13%)
Sep 28, 2018	14.99	15.24	14.94	14.94	1,867	-0.14(-0.96%)
Sep 27, 2018	15.04	15.24	15.04	15.08	1,378	-0.07(-0.44%)
Sep 26, 2018	15.18	15.18	15.15	15.15	1,136	+0.21(+1.41%)
Sep 25, 2018	14.94	14.94	14.94	14.94	139	-0.09(-0.58%)
Sep 24, 2018	14.46	15.26	14.46	15.03	8,613	+0.81(+5.69%)
Sep 21, 2018	15.19	16.09	14.22	14.22	14,630	-1.78(-11.14%)
Sep 20, 2018	16.12	16.12	15.64	16.00	8,671	-0.13(-0.78%)
Sep 19, 2018	15.56	16.34	15.56	16.12	12,651	+0.56(+3.59%)
Sep 18, 2018	15.46	15.81	15.16	15.56	19,034	+0.60(+3.99%)
Sep 17, 2018	14.06	16.14	14.06	14.97	4,534	+0.80(+5.65%)
Sep 14, 2018	14.19	14.46	14.17	14.17	3,942	-0.29(-2.00%)
Sep 13, 2018	14.31	14.46	14.17	14.46	3,117	+0.14(+1.01%)
Sep 12, 2018	14.31	14.31	14.12	14.31	3,299	+0.00(+0.00%)
Sep 11, 2018	14.31	14.31	13.79	14.31	5,695	+0.02(+0.13%)
Sep 10, 2018	14.36	14.36	14.25	14.29	3,260	+0.34(+2.45%)
Sep 07, 2018	14.22	14.46	13.95	13.95	2,801	-0.02(-0.17%)
Sep 06, 2018		13.97	13.97	13.97	35	+0.00(+0.00%)
Sep 05, 2018	13.97	14.16	13.97	13.97	3,045	+0.01(+0.07%)
Sep 04, 2018	13.95	13.97	13.95	13.96	1,625	-0.10(-0.69%)
Aug 31, 2018		14.06	14.06	14.06	0	+0.24(+1.74%)
Aug 30, 2018	13.49	13.82	13.49	13.82	4,155	-0.01(-0.07%)
Aug 29, 2018	13.83	13.83	13.69	13.83	1,846	+0.05(+0.35%)
Aug 28, 2018	13.90	13.90	13.73	13.78	1,522	+0.23(+1.71%)
Aug 27, 2018	13.55	13.78	13.55	13.55	1,745	-0.24(-1.75%)
Aug 24, 2018	13.84	14.17	13.69	13.79	9,338	-0.13(-0.90%)
Aug 23, 2018	13.83	13.92	13.83	13.92	2,522	+0.03(+0.21%)
Aug 22, 2018	13.95	13.95	13.60	13.89	5,226	+0.28(+2.05%)
Aug 21, 2018	13.21	14.55	13.21	13.61	5,114	-0.24(-1.70%)
Aug 20, 2018	13.42	13.84	13.10	13.84	8,510	+0.37(+2.77%)
Aug 17, 2018	13.42	13.47	13.39	13.47	2,065	+0.05(+0.39%)
Aug 16, 2018	13.52	13.52	13.37	13.42	3,001	-0.11(-0.78%)
Aug 15, 2018	13.37	13.52	13.37	13.52	963	+0.11(+0.79%)
Aug 14, 2018	13.42	13.47	13.39	13.42	13,991	+0.08(+0.60%)
Aug 13, 2018	13.47	13.52	13.34	13.34	1,133	-0.24(-1.76%)
Aug 10, 2018	13.55	13.74	13.41	13.58	2,460	+0.27(+2.00%)
Aug 09, 2018	13.31	13.31	13.31	13.31	1,908	+0.00(+0.00%)
Aug 08, 2018	13.26	13.45	13.21	13.31	1,842	-0.05(-0.40%)
Aug 07, 2018	13.26	13.37	13.18	13.37	5,641	+0.16(+1.21%)
Aug 06, 2018	13.19	13.21	13.08	13.21	1,104	+0.11(+0.81%)
Aug 03, 2018	13.05	13.15	13.05	13.10	6,159	+0.05(+0.41%)
Aug 02, 2018	12.99	13.13	12.97	13.05	4,281	+0.13(+0.99%)

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.