Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2018	13.79	14.04	13.54	14.04	1,744	+0.29(+2.14%)
Apr 30, 2018	13.79	13.96	13.75	13.75	2,130	+0.04(+0.31%)
Apr 27, 2018	13.83	14.84	13.70	13.70	2,977	+0.04(+0.31%)
Apr 26, 2018	13.83	14.23	13.49	13.66	3,988	+0.00(+0.00%)
Apr 25, 2018	13.70	14.04	13.54	13.66	5,183	-0.08(-0.61%)
Apr 24, 2018	13.58	14.80	13.45	13.75	19,808	-1.18(-7.89%)
Apr 23, 2018	13.54	14.92	13.54	14.92	617	+1.30(+9.57%)
Apr 20, 2018	13.58	13.87	13.54	13.62	24,451	+0.17(+1.25%)
Apr 19, 2018	13.45	14.29	13.45	13.45	3,966	+0.21(+1.59%)
Apr 18, 2018	12.91	13.25	12.91	13.24	3,963	+0.13(+0.96%)
Apr 17, 2018	12.86	13.12	12.82	13.12	2,414	+0.21(+1.63%)
Apr 16, 2018	12.91	12.91	12.91	12.91	569	-0.25(-1.92%)
Apr 12, 2018		13.16	13.16	13.16	252	-0.29(-2.19%)
Apr 11, 2018	13.41	13.45	13.41	13.45	2,503	-0.04(-0.31%)
Apr 10, 2018	13.41	13.70	13.14	13.49	9,388	+0.21(+1.58%)
Apr 09, 2018	12.86	13.62	12.86	13.28	1,303	-0.46(-3.36%)
Apr 04, 2018		13.75	13.75	13.75	572	+0.84(+6.51%)
Apr 03, 2018	13.32	13.45	12.82	12.91	3,420	-0.55(-4.06%)
Apr 02, 2018	13.45	13.96	12.95	13.45	4,907	-0.84(-5.88%)
Mar 29, 2018		14.29	14.29	14.29	0	-0.04(-0.29%)
Mar 28, 2018	14.38	14.88	13.49	14.33	12,622	-0.21(-1.45%)
Mar 27, 2018	15.13	15.93	14.45	14.54	10,001	-1.85(-11.28%)
Mar 26, 2018	13.45	16.39	13.45	16.39	3,250	+2.35(+16.77%)
Mar 23, 2018	14.04	14.04	14.00	14.04	1,270	+0.00(+0.00%)
Mar 22, 2018	13.66	14.04	12.61	14.04	4,215	+0.76(+5.70%)
Mar 21, 2018	12.87	13.54	12.62	13.28	4,076	-0.92(-6.51%)
Mar 20, 2018	14.63	14.63	13.21	14.21	4,303	+0.34(+2.42%)
Mar 19, 2018	13.20	13.91	13.07	13.87	2,903	-0.17(-1.20%)
Mar 16, 2018	13.20	14.25	13.20	14.04	6,779	+0.88(+6.71%)
Mar 15, 2018	13.15	13.16	13.07	13.16	3,393	+0.17(+1.29%)
Mar 14, 2018		12.85	12.85	12.99	487	+0.14(+1.07%)
Mar 13, 2018	12.65	12.86	12.65	12.85	1,810	+0.03(+0.24%)
Mar 12, 2018	12.61	12.82	12.32	12.82	5,467	+0.17(+1.33%)
Mar 09, 2018	12.48	12.65	12.48	12.65	393	+0.04(+0.33%)
Mar 08, 2018	12.27	12.61	12.27	12.61	1,443	+0.13(+1.01%)
Mar 07, 2018	12.15	12.70	12.15	12.48	2,161	+0.04(+0.34%)
Mar 06, 2018	12.57	12.70	12.36	12.44	4,327	-0.04(-0.34%)
Mar 05, 2018	12.02	12.48	12.02	12.48	775	+0.17(+1.36%)
Mar 02, 2018	12.15	12.32	12.04	12.32	170,013	+0.25(+2.09%)
Mar 01, 2018	11.78	12.06	11.78	12.06	323	+0.23(+1.92%)
Feb 28, 2018	11.77	12.02	11.77	11.84	1,247	-0.23(-1.89%)
Feb 26, 2018		12.06	12.06	12.06	187	+0.21(+1.73%)
Feb 22, 2018		11.86	11.86	11.86	182	+0.09(+0.75%)
Feb 21, 2018	11.81	11.90	11.77	11.77	2,359	+0.00(+0.00%)
Feb 20, 2018	11.77	11.81	11.52	11.77	946	-0.04(-0.35%)
Feb 16, 2018		11.81	11.81	11.81	0	+0.08(+0.71%)
Feb 15, 2018	11.65	11.86	11.65	11.73	10,186	+0.05(+0.39%)
Feb 14, 2018	11.68	11.68	11.44	11.68	2,039	+0.21(+1.79%)
Feb 13, 2018	11.50	11.73	11.44	11.48	4,998	-0.08(-0.72%)
Feb 12, 2018	11.73	11.90	11.35	11.56	126,363	-0.13(-1.07%)
Feb 09, 2018	11.69	11.69	11.69	11.69	373	+0.13(+1.09%)
Feb 08, 2018	11.56	11.56	11.56	11.56	119,389	+0.13(+1.10%)
Feb 07, 2018	11.60	11.60	11.44	11.44	241	-0.13(-1.09%)
Feb 06, 2018	12.06	12.06	11.31	11.56	8,922	-0.50(-4.13%)
Feb 05, 2018	12.11	12.11	12.11	12.06	784	+0.04(+0.31%)
Feb 02, 2018	12.02	12.02	12.02	12.02	1,231	+0.00(+0.00%)
Jan 31, 2018		12.02	12.02	12.02	3	+0.00(+0.00%)
Jan 30, 2018	12.02	12.02	12.02	12.02	806	+0.00(+0.00%)
Jan 29, 2018	12.06	12.06	12.02	12.02	1,852	-0.17(-1.37%)
Jan 26, 2018	12.19	12.27	12.19	12.19	7,328	+0.13(+1.04%)
Jan 25, 2018	12.02	12.23	12.02	12.06	1,371	-0.17(-1.37%)
Jan 24, 2018	12.23	12.23	12.02	12.23	15,281	+0.00(+0.00%)
Jan 23, 2018	12.23	12.23	12.23	12.23	2,063	+0.00(+0.00%)
Jan 22, 2018	12.19	12.23	12.19	12.23	253	+0.17(+1.39%)
Jan 19, 2018	12.06	12.06	12.02	12.06	1,015	-0.17(-1.37%)
Jan 18, 2018	12.23	12.23	12.23	12.23	241	+0.13(+1.04%)
Jan 17, 2018	12.15	12.15	12.06	12.11	756	-0.04(-0.34%)
Jan 16, 2018		12.15	12.06	12.15	4,608	+0.08(+0.69%)
Jan 12, 2018		12.06	12.06	12.06	0	-0.08(-0.69%)
Jan 11, 2018	12.27	12.27	12.06	12.15	3,877	+0.00(+0.00%)
Jan 10, 2018	12.11	12.32	12.06	12.15	3,321	+0.08(+0.69%)
Jan 09, 2018	11.94	12.15	11.86	12.06	16,532	-0.17(-1.37%)
Jan 08, 2018	12.27	12.27	11.98	12.23	8,631	+0.12(+1.00%)
Jan 05, 2018	12.11	12.32	12.11	12.11	3,571	-0.10(-0.84%)
Jan 04, 2018	12.19	12.21	12.06	12.21	3,679	-0.14(-1.17%)
Jan 03, 2018	12.06	12.36	11.81	12.36	4,530	+0.29(+2.43%)
Jan 02, 2018		12.23	12.06	12.06	2,463	-0.17(-1.37%)
Dec 29, 2017		12.23	12.23	12.23	0	+0.00(+0.03%)
Dec 28, 2017	12.23	12.23	12.19	12.23	2,751	+0.16(+1.35%)
Dec 27, 2017	12.06	12.06	12.06	12.06	270	-0.25(-2.04%)
Dec 26, 2017	12.23	12.36	12.23	12.32	1,866	+0.08(+0.69%)
Dec 22, 2017	11.86	12.23	11.86	12.23	2,662	+0.29(+2.46%)
Dec 21, 2017	11.80	12.02	11.80	11.94	4,300	-0.25(-2.06%)
Dec 20, 2017	12.11	12.19	12.08	12.19	1,528	+0.08(+0.69%)
Dec 19, 2017	11.77	12.23	11.73	12.11	13,982	+0.29(+2.48%)
Dec 18, 2017	12.13	12.13	11.81	11.81	1,373	-0.17(-1.40%)
Dec 15, 2017	12.11	12.15	11.98	11.98	3,054	+0.04(+0.35%)
Dec 14, 2017	12.11	12.11	11.83	11.94	1,336	-0.13(-1.04%)
Dec 13, 2017	11.91	12.11	11.91	12.06	879	+0.14(+1.21%)
Dec 12, 2017	11.97	11.97	11.92	11.92	1,330	+0.19(+1.63%)
Dec 11, 2017	11.40	11.77	11.40	11.73	2,117	-0.21(-1.75%)
Dec 08, 2017	11.90	12.11	11.90	11.94	3,110	+0.04(+0.35%)
Dec 07, 2017	11.73	11.90	11.56	11.90	2,705	+0.00(+0.00%)
Dec 06, 2017	11.90	11.90	11.90	11.90	294	+0.00(+0.00%)
Dec 05, 2017	11.79	11.90	11.79	11.90	3,849	+0.17(+1.43%)
Dec 04, 2017	11.86	11.86	11.73	11.73	3,807	-0.10(-0.88%)

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.