Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	15.24	15.32	15.24	15.32	212	+0.14(+0.93%)
Dec 28, 2018	15.22	15.22	15.15	15.18	530	-0.02(-0.12%)
Dec 27, 2018	15.16	15.19	15.06	15.19	559	-0.04(-0.29%)
Dec 26, 2018	15.11	15.24	15.10	15.24	5,647	+0.00(+0.02%)
Dec 24, 2018	15.24	15.24	15.24	15.24	0	-0.09(-0.61%)
Dec 21, 2018	15.33	15.33	15.33	15.33	21,330	-0.14(-0.90%)
Dec 20, 2018	15.47	15.47	15.47	15.47	28	+0.11(+0.70%)
Dec 19, 2018	15.49	15.49	15.36	15.36	867	+0.11(+0.71%)
Dec 18, 2018	15.25	15.25	15.25	15.25	0	-0.02(-0.14%)
Dec 17, 2018	15.34	15.35	15.16	15.28	25,549	-0.06(-0.42%)
Dec 14, 2018	15.60	15.60	15.34	15.34	1,599	-0.09(-0.59%)
Dec 13, 2018	15.53	15.53	15.42	15.43	266	+0.01(+0.05%)
Dec 12, 2018	15.45	15.45	15.42	15.42	533	+0.23(+1.53%)
Dec 11, 2018	15.40	15.40	15.19	15.19	25,972	-0.16(-1.07%)
Dec 10, 2018	15.40	15.40	15.22	15.36	3,153	-0.25(-1.57%)
Dec 07, 2018	15.61	15.61	15.60	15.60	1,706	-0.14(-0.89%)
Dec 06, 2018	15.74	15.74	15.74	15.74	3,199	+0.00(+0.00%)
Dec 04, 2018	15.71	15.95	15.46	15.74	8,105	+0.40(+2.63%)
Dec 03, 2018		15.34	15.34	15.34	0	-0.00(-0.00%)
Nov 30, 2018	15.34	15.34	15.34	15.34	106	+0.00(+0.00%)
Nov 29, 2018		15.34	15.34	15.34	0	+0.00(+0.00%)
Nov 28, 2018	14.95	15.34	14.95	15.34	5,042	+0.07(+0.43%)
Nov 27, 2018	15.27	15.27	15.27	15.27	36	+0.00(+0.00%)
Nov 26, 2018	15.27	15.27	15.27	15.27	12	+0.00(+0.00%)
Nov 23, 2018	15.27	15.27	15.27	15.27	746	-0.46(-2.92%)
Nov 21, 2018		15.73	15.73	15.73	0	+0.00(+0.00%)
Nov 20, 2018	15.73	15.73	15.73	15.73	4	+0.00(+0.00%)
Nov 19, 2018	15.73	15.73	15.73	15.73	1	+0.00(+0.00%)
Nov 16, 2018	15.74	15.74	15.73	15.73	1,173	-0.50(-3.08%)
Nov 15, 2018	16.23	16.23	16.23	16.23	4	+0.00(+0.00%)
Nov 14, 2018	16.23	16.23	16.23	16.23	1	+0.00(+0.00%)
Nov 13, 2018	16.23	16.23	16.23	16.23	10	+0.00(+0.00%)
Nov 12, 2018	16.23	16.23	16.23	16.23	1,078	+0.47(+2.99%)
Nov 09, 2018	15.68	15.76	15.68	15.76	746	-1.45(-8.44%)
Nov 08, 2018	17.21	17.21	17.21	17.21	42	+0.00(+0.00%)
Nov 07, 2018	17.15	17.21	17.15	17.21	357	+0.15(+0.88%)
Nov 06, 2018	17.06	17.06	17.06	17.06	1,611	+0.24(+1.45%)
Nov 05, 2018	16.82	16.82	16.82	16.82	70	+0.00(+0.00%)
Nov 02, 2018		16.82	16.82	16.82	0	+0.00(+0.00%)
Nov 01, 2018		16.82	16.82	16.82	0	+0.00(+0.00%)
Oct 31, 2018	16.82			16.82	34	+0.00(+0.00%)
Oct 30, 2018	16.82			16.82	7	+0.00(+0.00%)
Oct 29, 2018	16.82	16.82	16.82	16.82	11	+0.00(+0.00%)
Oct 26, 2018		16.82	16.82	16.82	0	+0.00(+0.00%)
Oct 25, 2018	16.82	16.82	16.82	16.82	231	-0.23(-1.32%)
Oct 24, 2018	17.05	17.05	17.05	17.05	13	+0.00(+0.00%)
Oct 23, 2018	16.91	17.05	16.91	17.05	363	-0.28(-1.62%)
Oct 22, 2018	17.33	17.33	17.33	17.33	5	+0.00(+0.00%)
Oct 19, 2018		17.33	17.33	17.33	0	+0.00(+0.00%)
Oct 18, 2018	17.33	17.33	17.33	17.33	15	+0.00(+0.00%)
Oct 17, 2018	17.33	17.33	17.33	17.33	1	+0.00(+0.00%)
Oct 16, 2018		17.33	17.33	17.33	0	+0.00(+0.00%)
Oct 15, 2018		17.33	17.33	17.33	0	+0.00(+0.00%)
Oct 12, 2018	17.33	17.33	17.33	17.33	106	-0.22(-1.23%)
Oct 11, 2018	17.54	17.54	17.54	17.54	12	+0.00(+0.00%)
Oct 10, 2018	17.54	17.54	17.54	17.54	19	+0.00(+0.00%)
Oct 09, 2018	17.54	17.54	17.54	17.54	14	+0.00(+0.00%)
Oct 08, 2018	17.54	17.54	17.54	17.54	746	-0.70(-3.85%)
Oct 05, 2018		18.24	18.24	18.24	0	+0.00(+0.00%)
Oct 04, 2018		18.24	18.24	18.24	0	+0.00(+0.00%)
Oct 03, 2018	18.24	18.24	18.24	18.24	78	+0.00(+0.00%)
Oct 02, 2018		18.24	18.24	18.24	0	+0.00(+0.00%)
Oct 01, 2018	18.24	18.24	18.24	18.24	23	-0.00(-0.01%)
Sep 28, 2018	18.25	18.25	18.25	18.25	106	+0.00(+0.01%)
Sep 27, 2018	18.24	18.24	18.24	18.24	11	+0.00(+0.00%)
Sep 26, 2018		18.24	18.24	18.24	0	+0.00(+0.00%)
Sep 25, 2018		18.24	18.24	18.24	0	+0.00(+0.00%)
Sep 24, 2018	18.24	18.24	18.24	18.24	10	-0.00(-0.01%)
Sep 21, 2018	18.25	18.25	18.25	18.25	106	-0.20(-1.07%)
Sep 20, 2018	18.44	18.44	18.44	18.44	1	+0.00(+0.00%)
Sep 19, 2018	18.44	18.44	18.44	18.44	330	+0.30(+1.63%)
Sep 18, 2018	18.15	18.15	18.15	18.15	1	+0.00(+0.00%)
Sep 17, 2018	18.15	18.15	18.15	18.15	5	+0.00(+0.00%)
Sep 14, 2018	18.15	18.15	18.15	18.15	213	+0.22(+1.23%)
Sep 13, 2018	17.93	17.93	17.93	17.93	2	+0.00(+0.00%)
Sep 12, 2018	17.93	17.93	17.93	17.93	117	-0.10(-0.56%)
Sep 11, 2018	18.03	18.03	18.03	18.03	7	+0.00(+0.00%)
Sep 10, 2018	18.03	18.03	18.03	18.03	1,066	+0.12(+0.67%)
Sep 07, 2018	17.91	17.91	17.91	17.91	106	+0.00(+0.00%)
Sep 06, 2018	17.91	17.91	17.91	17.91	302	-0.79(-4.21%)
Sep 05, 2018	18.70	18.70	18.70	18.70	3	+0.00(+0.00%)
Sep 04, 2018	18.70	18.70	18.70	18.70	86	+0.00(+0.00%)
Aug 31, 2018		18.70	18.70	18.70	0	+0.00(+0.00%)
Aug 30, 2018	18.70	18.70	18.70	18.70	2	+0.00(+0.00%)
Aug 29, 2018	18.70	18.70	18.70	18.70	2,134	+0.00(+0.00%)
Aug 28, 2018	18.71	18.71	18.70	18.70	417	+0.00(+0.00%)
Aug 27, 2018	18.69	18.70	18.69	18.70	805	+0.23(+1.22%)
Aug 24, 2018		18.47	18.47	18.47	0	+0.00(+0.00%)
Aug 23, 2018	18.48	18.48	18.47	18.47	219	+0.01(+0.05%)
Aug 22, 2018	18.46	18.46	18.46	18.46	106	+0.28(+1.55%)
Aug 21, 2018	18.18			18.18	9	+0.00(+0.00%)
Aug 20, 2018	18.18			18.18	7	+0.00(+0.00%)
Aug 17, 2018	18.18	18.18	18.18	18.18	106	+0.00(+0.00%)
Aug 16, 2018	18.18	18.18	18.18	18.18	1	+0.00(+0.00%)
Aug 15, 2018	18.37	18.37	18.18	18.18	213	-0.12(-0.67%)
Aug 14, 2018	18.31	18.31	18.20	18.30	388	-0.28(-1.51%)
Aug 13, 2018	18.58	18.58	18.58	18.58	14	+0.00(+0.00%)
Aug 10, 2018	18.58	18.58	18.58	18.58	106	+0.00(+0.00%)
Aug 09, 2018	18.72	18.72	18.55	18.58	428	+0.03(+0.15%)
Aug 08, 2018	18.56	18.56	18.56	18.56	153	+0.07(+0.41%)
Aug 07, 2018	18.48	18.48	18.48	18.48	213	+0.15(+0.82%)
Aug 06, 2018	18.33	18.33	18.33	18.33	122	-0.13(-0.71%)
Aug 03, 2018	18.37	18.46	18.36	18.46	426	+0.16(+0.87%)
Aug 02, 2018	18.30	18.30	18.30	18.30	366	-0.27(-1.46%)
Aug 01, 2018	18.50	18.57	18.50	18.57	1,280	+0.00(+0.00%)
Jul 31, 2018	18.57	18.57	18.57	18.57	113	-0.01(-0.05%)
Jul 30, 2018	18.50	18.58	18.50	18.58	483	+0.06(+0.30%)
Jul 27, 2018	18.53	18.53	18.53	18.53	213	-0.01(-0.05%)
Jul 26, 2018	18.54	18.54	18.54	18.54	1,142	+0.07(+0.36%)
Jul 24, 2018		18.47	18.47	18.47	0	+0.04(+0.20%)
Jul 20, 2018		18.43	18.43	18.43	38	+0.27(+1.49%)
Jul 16, 2018		18.16	18.16	18.16	1	+0.03(+0.16%)
Jul 13, 2018	18.09	18.13	18.09	18.13	213	-0.24(-1.32%)
Jul 10, 2018		18.38	18.38	18.38	3	-0.16(-0.87%)
Jul 09, 2018	18.57	18.57	18.54	18.54	490	+0.82(+4.60%)
Jul 03, 2018		17.72	17.72	17.72	47	+0.10(+0.57%)
Jul 02, 2018	17.62	17.62	17.62	17.62	1,142	-0.01(-0.07%)
Jun 28, 2018		17.63	17.63	17.63	2	+0.18(+1.05%)
Jun 27, 2018	17.45	17.45	17.45	17.45	1,535	+0.20(+1.18%)
Jun 19, 2018		17.25	17.25	17.25	0	-0.20(-1.16%)
Jun 14, 2018		17.45	17.45	17.45	0	+0.23(+1.34%)
Jun 11, 2018		17.22	17.22	17.22	1	+0.27(+1.58%)
Jun 07, 2018		16.95	16.95	16.95	0	+0.07(+0.42%)
Jun 06, 2018	16.82	16.88	16.82	16.88	333	-0.04(-0.22%)
Jun 05, 2018	16.91	16.92	16.91	16.92	434	+0.08(+0.49%)
Jun 01, 2018		16.83	16.83	16.83	80	+0.05(+0.27%)
May 30, 2018		16.79	16.79	16.79	87	+0.06(+0.33%)
May 29, 2018	16.75	16.75	16.73	16.73	435	-0.24(-1.41%)
May 23, 2018		16.97	16.97	16.97	0	-0.02(-0.11%)
May 22, 2018	16.82	16.99	16.82	16.99	1,954	+0.12(+0.69%)
May 21, 2018	16.87	16.87	16.87	16.87	423	-0.45(-2.59%)
May 16, 2018		17.32	17.32	17.32	80	+0.02(+0.11%)
May 15, 2018	17.25	17.30	17.25	17.30	514	-0.18(-1.05%)
May 14, 2018	17.49	17.49	17.49	17.49	325	+0.22(+1.28%)
May 09, 2018		17.27	17.27	17.27	1	-0.17(-0.95%)
May 04, 2018		17.43	17.43	17.43	0	-0.70(-3.86%)
Apr 30, 2018		18.13	18.13	18.13	0	-0.36(-1.94%)
Apr 18, 2018		18.49	18.49	18.49	0	+0.24(+1.31%)
Apr 17, 2018	18.25	18.25	18.25	18.25	108	-0.13(-0.70%)
Apr 13, 2018		18.38	18.38	18.38	0	+0.04(+0.20%)
Apr 12, 2018	18.14	18.34	18.14	18.34	531	+0.26(+1.43%)
Apr 11, 2018	18.09	18.09	18.09	18.09	108	+0.17(+0.93%)
Apr 04, 2018		17.92	17.92	17.92	0	+0.64(+3.68%)
Apr 02, 2018		17.28	17.28	17.28	0	-0.35(-1.99%)
Mar 29, 2018		17.63	17.63	17.63	0	-0.28(-1.54%)
Mar 22, 2018		17.91	17.91	17.91	1	+0.14(+0.78%)
Mar 20, 2018		17.77	17.77	17.77	0	+0.06(+0.31%)
Mar 19, 2018	17.73	17.73	17.72	17.72	769	-0.17(-0.93%)
Mar 16, 2018	17.98	17.98	17.88	17.88	1,078	-0.17(-0.92%)
Mar 15, 2018	18.11	18.11	18.05	18.05	1,241	-0.06(-0.36%)
Mar 14, 2018	18.12	18.12	18.11	18.11	217	-0.21(-1.16%)
Mar 13, 2018	18.21	18.33	18.21	18.33	434	-0.02(-0.10%)
Mar 12, 2018	18.34	18.34	18.33	18.34	451	+0.02(+0.10%)
Mar 09, 2018	18.25	18.33	18.23	18.33	1,736	+0.38(+2.10%)
Mar 08, 2018	17.95	17.95	17.95	17.95	215	+0.09(+0.52%)
Mar 07, 2018	17.86	17.86	17.86	17.86	217	-0.12(-0.67%)
Mar 06, 2018	17.97	17.98	17.97	17.98	1,845	+0.00(+0.00%)
Mar 05, 2018	17.75	17.98	17.74	17.98	2,236	-0.10(-0.57%)
Feb 26, 2018		18.08	18.08	18.08	1	-0.09(-0.50%)
Feb 14, 2018		18.17	18.17	18.17	0	+0.20(+1.14%)
Feb 08, 2018		17.96	17.96	17.96	0	+0.13(+0.71%)
Feb 05, 2018		17.84	17.84	17.84	1	-0.98(-5.19%)
Feb 02, 2018	18.59	18.59	18.59	18.81	217	+0.09(+0.49%)
Jan 31, 2018		18.72	18.72	18.72	54	-0.17(-0.87%)
Jan 30, 2018	18.89	18.89	18.89	18.89	108	-0.00(-0.01%)
Jan 29, 2018	18.89	18.89	18.89	18.89	325	-0.25(-1.29%)
Jan 26, 2018	19.01	19.15	19.01	19.14	1,157	+0.23(+1.22%)
Jan 25, 2018	18.91	18.91	18.91	18.91	217	+0.16(+0.84%)
Jan 23, 2018		18.75	18.75	18.75	0	+0.09(+0.49%)
Jan 22, 2018	18.61	18.66	18.61	18.66	1,026	+0.53(+2.90%)
Jan 12, 2018		18.13	18.13	18.13	0	+0.05(+0.25%)
Jan 11, 2018	18.33	18.33	18.09	18.09	1,032	-0.15(-0.81%)

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.