Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2018		13.50	13.50	13.50	0	+0.02(+0.15%)
Apr 25, 2018	13.48	13.48	13.48	13.48	1,000	-0.02(-0.15%)
Apr 23, 2018		13.50	13.50	13.50	0	+0.05(+0.37%)
Apr 20, 2018	13.45	13.45	13.45	13.45	2,300	-0.05(-0.37%)
Apr 19, 2018	13.50	13.50	13.50	13.50	1,500	+0.04(+0.30%)
Apr 18, 2018	13.45	13.46	13.45	13.46	2,200	+0.07(+0.52%)
Apr 17, 2018	13.39	13.39	13.39	13.39	2,000	-0.11(-0.81%)
Apr 12, 2018		13.50	13.50	13.50	0	+0.22(+1.66%)
Apr 11, 2018	13.24	13.40	13.24	13.28	1,150	+0.02(+0.15%)
Apr 10, 2018	13.26	13.26	13.26	13.26	1,000	-0.12(-0.90%)
Apr 05, 2018		13.38	13.38	13.38	0	-0.01(-0.07%)
Apr 04, 2018	13.38	13.39	13.38	13.39	300	+0.18(+1.36%)
Apr 03, 2018	13.42	13.42	13.20	13.21	9,800	-0.21(-1.56%)
Apr 02, 2018	13.55	13.55	13.42	13.42	800	-0.08(-0.59%)
Mar 29, 2018		13.50	13.50	13.50	0	+0.07(+0.52%)
Mar 28, 2018	13.43	13.43	13.42	13.43	4,300	-0.12(-0.89%)
Mar 27, 2018	13.55	13.56	13.55	13.55	3,300	-0.05(-0.37%)
Mar 22, 2018		13.60	13.60	13.60	0	+0.00(+0.00%)
Mar 21, 2018	13.60	13.60	13.60	13.60	100	+0.05(+0.37%)
Mar 20, 2018	13.55	13.55	13.55	13.55	600	+0.00(+0.00%)
Mar 19, 2018	13.60	13.61	13.55	13.55	3,700	-0.01(-0.07%)
Mar 14, 2018		13.56	13.56	13.56	0	-0.11(-0.80%)
Mar 13, 2018	13.55	13.72	13.50	13.67	4,180	+0.22(+1.64%)
Mar 12, 2018	13.50	13.50	13.45	13.45	600	-0.05(-0.37%)
Mar 09, 2018	13.43	13.50	13.43	13.50	3,200	-0.09(-0.66%)
Mar 08, 2018	13.50	13.60	13.50	13.59	1,900	+0.17(+1.27%)
Mar 06, 2018		13.42	13.42	13.42	0	+0.12(+0.90%)
Mar 02, 2018		13.30	13.30	13.30	0	-0.02(-0.15%)
Feb 28, 2018		13.32	13.32	13.32	0	+0.02(+0.15%)
Feb 27, 2018	13.26	13.30	13.26	13.30	9,000	-0.02(-0.15%)
Feb 26, 2018	13.37	13.37	13.32	13.32	7,100	+0.02(+0.15%)
Feb 23, 2018	13.46	13.46	13.30	13.30	3,000	+0.03(+0.23%)
Feb 22, 2018	13.39	13.60	13.27	13.27	1,700	-0.08(-0.60%)
Feb 21, 2018	13.40	13.40	13.35	13.35	2,201	+0.11(+0.83%)
Feb 20, 2018	13.30	13.30	13.24	13.24	1,000	-0.06(-0.45%)
Feb 16, 2018		13.30	13.30	13.30	0	-0.08(-0.60%)
Feb 14, 2018		13.38	13.38	13.38	25	+0.08(+0.60%)
Feb 13, 2018	13.30	13.30	13.30	13.30	2,000	+0.17(+1.29%)
Feb 12, 2018	13.28	13.30	13.08	13.13	4,800	-0.16(-1.20%)
Feb 09, 2018	13.30	13.30	13.23	13.29	2,000	+0.04(+0.30%)
Feb 08, 2018	13.30	13.30	13.25	13.25	2,900	-0.17(-1.27%)
Feb 07, 2018		13.42	13.42	13.42	1,800	+0.00(+0.00%)
Feb 06, 2018	13.43	13.43	13.42	13.42	1,000	+0.00(+0.00%)
Feb 02, 2018		13.42	13.42	13.42	0	-0.09(-0.67%)
Feb 01, 2018	13.47	13.51	13.47	13.51	3,100	-0.13(-0.95%)
Jan 31, 2018	13.45	13.64	13.45	13.64	3,500	+0.14(+1.04%)
Jan 30, 2018		13.71	13.49	13.50	16,652	-0.21(-1.53%)
Jan 29, 2018	13.71	13.71	13.71	13.71	800	+0.01(+0.07%)
Jan 26, 2018	13.70	13.70	13.70	13.70	200	+0.00(+0.00%)
Jan 25, 2018	13.70	13.70	13.70	13.70	325	+0.00(+0.00%)
Jan 24, 2018	13.70	13.70	13.70	13.70	800	+0.00(+0.00%)
Jan 23, 2018	13.70	13.70	13.70	13.70	1,600	+0.00(+0.00%)
Jan 22, 2018	13.70	13.70	13.70	13.70	300	-0.05(-0.36%)
Jan 19, 2018	13.80	13.80	13.75	13.75	3,200	+0.05(+0.36%)
Jan 16, 2018		13.70	13.70	13.70	0	+0.00(+0.00%)
Jan 15, 2018	13.70	13.70	13.70	13.70	725	+0.00(+0.00%)
Jan 12, 2018	13.69	13.70	13.69	13.70	1,300	-0.05(-0.36%)
Jan 11, 2018	13.65	13.77	13.65	13.75	2,800	+0.02(+0.15%)
Jan 10, 2018	13.68	13.73	13.68	13.73	800	+0.04(+0.29%)
Jan 09, 2018	13.70	13.70	13.69	13.69	2,700	+0.00(+0.00%)
Jan 08, 2018	13.71	13.71	13.69	13.69	600	-0.11(-0.80%)
Jan 05, 2018	13.80	13.80	13.80	13.80	100	+0.11(+0.80%)
Jan 04, 2018	13.71	13.71	13.69	13.69	2,200	+0.01(+0.07%)
Jan 03, 2018	13.69	13.69	13.68	13.68	2,400	+0.01(+0.07%)
Jan 02, 2018	13.78	13.78	13.67	13.67	1,300	-0.06(-0.44%)
Dec 29, 2017		13.73	13.73	13.73	0	+0.16(+1.18%)
Dec 28, 2017	13.69	13.69	13.56	13.57	6,645	-0.23(-1.67%)
Dec 27, 2017	13.80	13.80	13.80	13.80	100	+0.04(+0.29%)
Dec 22, 2017	13.77	13.77	13.76	13.76	700	+0.06(+0.44%)
Dec 21, 2017	13.70	13.70	13.70	13.70	1,076	+0.02(+0.15%)
Dec 20, 2017	13.64	13.68	13.64	13.68	800	+0.04(+0.29%)
Dec 19, 2017	13.65	13.65	13.64	13.64	1,100	+0.00(+0.00%)
Dec 18, 2017	13.66	13.66	13.64	13.64	1,500	-0.15(-1.09%)
Dec 15, 2017	13.69	13.79	13.69	13.79	3,000	+0.14(+1.03%)
Dec 14, 2017	13.65	13.65	13.65	13.65	300	+0.00(+0.00%)
Dec 12, 2017		13.65	13.65	13.65	0	+0.05(+0.37%)
Dec 11, 2017	13.60	13.60	13.60	13.60	600	+0.02(+0.15%)
Dec 08, 2017	13.58	13.58	13.58	13.58	100	+0.04(+0.30%)
Dec 05, 2017		13.54	13.54	13.54	0	+0.02(+0.15%)
Dec 01, 2017		13.52	13.52	13.52	0	-0.08(-0.59%)
Nov 29, 2017		13.60	13.60	13.60	0	+0.00(+0.00%)
Nov 28, 2017	13.62	13.62	13.54	13.60	10,841	+0.00(+0.00%)
Nov 27, 2017	13.62	13.62	13.60	13.60	1,300	+0.00(+0.00%)
Nov 24, 2017	13.60	13.60	13.60	13.60	100	-0.09(-0.66%)
Nov 23, 2017	13.69	13.69	13.69	13.69	300	+0.01(+0.07%)
Nov 22, 2017	13.70	13.70	13.62	13.68	3,510	+0.05(+0.37%)
Nov 21, 2017	13.63	13.63	13.63	13.63	200	+0.03(+0.22%)
Nov 17, 2017		13.60	13.60	13.60	0	-0.07(-0.51%)
Nov 16, 2017	13.75	13.75	13.67	13.67	4,800	+0.00(+0.00%)
Nov 15, 2017	13.70	13.70	13.67	13.67	1,901	-0.03(-0.22%)
Nov 14, 2017	13.71	13.71	13.68	13.70	5,600	+0.05(+0.37%)
Nov 13, 2017	13.65	13.65	13.65	13.65	400	-0.05(-0.36%)
Nov 10, 2017	13.70	13.70	13.70	13.70	100	+0.04(+0.29%)
Nov 09, 2017	13.66	13.66	13.66	13.66	600	-0.05(-0.36%)
Nov 07, 2017		13.71	13.71	13.71	0	-0.09(-0.65%)
Nov 06, 2017	13.80	13.80	13.80	13.80	100	+0.12(+0.88%)
Nov 02, 2017		13.68	13.68	13.68	0	-0.05(-0.36%)
Nov 01, 2017	13.71	13.73	13.71	13.73	3,539	+0.03(+0.22%)
Oct 31, 2017	13.60	13.70	13.56	13.70	6,400	+0.09(+0.66%)
Oct 30, 2017	13.61	13.61	13.61	13.61	400	+0.00(+0.00%)
Oct 27, 2017	13.60	13.61	13.60	13.61	2,400	+0.08(+0.59%)
Oct 26, 2017	13.60	13.60	13.53	13.53	1,000	-0.09(-0.66%)
Oct 25, 2017	13.64	13.64	13.62	13.62	1,200	+0.02(+0.15%)
Oct 24, 2017	13.66	13.66	13.60	13.60	3,300	-0.05(-0.37%)
Oct 20, 2017		13.65	13.65	13.65	0	+0.00(+0.00%)
Oct 19, 2017	13.65	13.65	13.65	13.65	450	+0.05(+0.37%)
Oct 18, 2017	13.65	13.65	13.60	13.60	1,300	-0.15(-1.09%)
Oct 17, 2017	13.75	13.75	13.75	13.75	500	+0.14(+1.03%)
Oct 16, 2017	13.76	13.76	13.61	13.61	687	-0.15(-1.09%)
Oct 11, 2017		13.76	13.76	13.76	17	+0.01(+0.07%)
Oct 10, 2017	13.76	13.76	13.75	13.75	200	+0.00(+0.00%)
Oct 06, 2017	13.75	13.76	13.75	13.75	4,200	+0.00(+0.00%)
Oct 03, 2017		13.75	13.75	13.75	50	-0.01(-0.07%)
Oct 02, 2017	13.75	13.77	13.75	13.76	1,100	+0.01(+0.07%)
Sep 29, 2017	13.69	13.78	13.68	13.75	6,100	+0.05(+0.36%)
Sep 28, 2017	13.73	13.73	13.70	13.70	3,800	-0.10(-0.72%)
Sep 27, 2017	13.86	13.87	13.80	13.80	5,900	-0.04(-0.29%)
Sep 26, 2017	13.80	13.84	13.80	13.84	1,200	+0.08(+0.58%)
Sep 25, 2017	13.76	13.77	13.76	13.76	2,250	+0.06(+0.44%)
Sep 20, 2017		13.70	13.70	13.70	0	-0.20(-1.44%)
Sep 18, 2017		13.90	13.90	13.90	0	+0.10(+0.72%)
Sep 15, 2017	13.84	13.85	13.80	13.80	1,200	+0.00(+0.00%)
Sep 14, 2017	13.80	13.80	13.80	13.80	1,000	+0.05(+0.36%)
Sep 13, 2017	13.76	13.76	13.75	13.75	1,800	+0.00(+0.00%)
Sep 11, 2017		13.75	13.75	13.75	0	+0.00(+0.00%)
Sep 05, 2017		13.75	13.75	13.75	0	+0.04(+0.29%)
Sep 01, 2017	13.71	13.71	13.71	13.71	600	-0.04(-0.29%)
Aug 30, 2017		13.75	13.75	13.75	0	+0.10(+0.73%)
Aug 28, 2017		13.65	13.65	13.65	0	+0.10(+0.74%)
Aug 25, 2017	13.55	13.55	13.55	13.55	2,600	-0.01(-0.07%)
Aug 24, 2017	13.56	13.56	13.56	13.56	1,800	+0.04(+0.30%)
Aug 23, 2017	13.60	13.60	13.52	13.52	746	-0.18(-1.31%)
Aug 18, 2017		13.70	13.70	13.70	0	-0.05(-0.36%)
Aug 14, 2017		13.75	13.75	13.75	0	-0.05(-0.36%)
Aug 10, 2017		13.80	13.80	13.80	0	-0.04(-0.29%)
Aug 09, 2017	13.84	13.84	13.84	13.84	400	-0.03(-0.22%)
Aug 04, 2017		13.87	13.87	13.87	0	+0.10(+0.73%)
Jul 27, 2017		13.77	13.77	13.77	0	-0.04(-0.29%)
Jul 24, 2017		13.81	13.81	13.81	0	+0.01(+0.07%)
Jul 19, 2017		13.80	13.80	13.80	0	+0.03(+0.22%)
Jul 18, 2017	13.78	13.78	13.77	13.77	9,830	-0.11(-0.79%)
Jul 14, 2017		13.88	13.88	13.88	0	-0.01(-0.07%)
Jul 13, 2017	13.89	13.89	13.89	13.89	100	+0.01(+0.07%)
Jul 12, 2017	13.90	13.90	13.88	13.88	1,700	-0.02(-0.14%)
Jul 11, 2017	13.89	13.90	13.89	13.90	800	+0.01(+0.07%)
Jul 10, 2017	13.89	13.89	13.89	13.89	100	+0.01(+0.07%)
Jul 07, 2017	13.91	13.91	13.88	13.88	6,100	-0.01(-0.07%)
Jul 06, 2017	13.89	13.89	13.89	13.89	780	-0.04(-0.29%)
Jul 05, 2017	13.95	13.95	13.88	13.93	2,600	-0.02(-0.14%)
Jul 04, 2017	13.92	13.95	13.92	13.95	400	+0.07(+0.50%)
Jul 03, 2017	13.88	13.88	13.88	13.88	0	+0.00(+0.00%)
Jun 30, 2017	13.91	13.91	13.88	13.88	2,656	-0.05(-0.36%)
Jun 29, 2017	13.88	14.00	13.88	13.93	14,700	+0.03(+0.22%)
Jun 28, 2017	13.99	13.99	13.88	13.90	18,900	-0.10(-0.71%)
Jun 27, 2017	13.87	14.00	13.87	14.00	2,200	+0.15(+1.08%)
Jun 26, 2017	13.85	13.85	13.81	13.85	800	+0.00(+0.00%)
Jun 23, 2017	13.85	13.85	13.85	13.85	1,195	+0.04(+0.29%)
Jun 22, 2017	13.81	13.85	13.81	13.81	2,350	-0.04(-0.29%)
Jun 21, 2017	13.85	13.85	13.85	13.85	1,200	+0.04(+0.29%)
Jun 19, 2017		13.81	13.81	13.81	0	-0.03(-0.22%)
Jun 16, 2017	13.84	13.84	13.84	13.84	100	-0.12(-0.86%)
Jun 15, 2017	13.89	13.96	13.82	13.96	3,000	+0.19(+1.38%)
Jun 13, 2017		13.77	13.77	13.77	0	+0.10(+0.73%)
Jun 09, 2017		13.67	13.67	13.67	0	-0.34(-2.43%)
Jun 08, 2017	14.01	14.01	14.00	14.01	300	+0.01(+0.07%)
Jun 07, 2017	14.00	14.00	14.00	14.00	1,443	-0.07(-0.50%)
Jun 06, 2017	14.22	14.22	14.07	14.07	660	-0.09(-0.64%)
Jun 05, 2017	14.29	14.29	14.16	14.16	3,000	-0.01(-0.07%)
Jun 02, 2017	14.17	14.17	14.16	14.17	2,600	+0.01(+0.07%)
Jun 01, 2017	14.15	14.20	14.13	14.16	3,937	+0.00(+0.00%)
May 30, 2017		14.16	14.16	14.16	0	+0.09(+0.64%)
May 29, 2017	14.07	14.07	14.07	14.07	600	-0.06(-0.42%)
May 26, 2017	14.12	14.13	14.12	14.13	2,100	+0.02(+0.14%)
May 25, 2017	14.09	14.12	14.08	14.11	5,454	+0.05(+0.36%)
May 23, 2017		14.06	14.06	14.06	0	+0.06(+0.43%)
May 18, 2017		14.00	14.00	14.00	0	-0.08(-0.57%)
May 17, 2017	14.15	14.15	14.08	14.08	1,700	-0.17(-1.19%)
May 15, 2017		14.25	14.25	14.25	0	-0.05(-0.35%)
May 12, 2017	14.30	14.30	14.30	14.30	3,000	+0.10(+0.70%)
May 11, 2017	14.20	14.20	14.20	14.20	100	-0.10(-0.70%)
May 10, 2017	14.30	14.30	14.30	14.30	1,600	+0.02(+0.14%)
May 09, 2017	14.24	14.28	14.20	14.28	5,275	-0.02(-0.14%)
May 08, 2017	14.15	14.30	14.10	14.30	27,700	+0.27(+1.92%)
May 03, 2017		14.03	14.03	14.03	0	-0.17(-1.20%)
May 02, 2017	14.03	14.21	14.03	14.20	1,375	+0.01(+0.07%)

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.