Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	14.67	15.04	14.63	14.65	1,062,519	-0.04(-0.29%)
Jun 27, 2019	14.50	14.69	14.50	14.69	79,448	+0.00(+0.00%)
Jun 26, 2019	14.45	14.69	14.45	14.69	35,747	+0.29(+2.04%)
Jun 25, 2019	14.11	14.48	14.11	14.40	15,691	+0.27(+1.90%)
Jun 24, 2019	14.37	14.48	14.10	14.13	31,988	-0.35(-2.39%)
Jun 21, 2019	14.51	15.04	14.27	14.48	54,838	+0.00(+0.00%)
Jun 20, 2019	14.37	14.48	14.26	14.48	14,505	+0.00(+0.00%)
Jun 19, 2019	14.48	14.52	14.18	14.48	19,029	+0.13(+0.90%)
Jun 18, 2019	14.40	14.48	14.26	14.35	26,755	-0.13(-0.90%)
Jun 17, 2019	14.64	14.69	14.31	14.48	25,407	-0.19(-1.30%)
Jun 14, 2019	14.62	14.69	14.62	14.67	15,040	+0.05(+0.36%)
Jun 13, 2019	14.64	14.69	14.50	14.62	22,233	-0.01(-0.06%)
Jun 12, 2019	14.69	14.83	14.35	14.62	34,822	+0.01(+0.06%)
Jun 11, 2019	14.59	14.69	14.59	14.62	33,746	+0.16(+1.14%)
Jun 10, 2019	14.43	14.69	14.32	14.45	27,629	+0.16(+1.09%)
Jun 07, 2019	14.25	14.69	14.25	14.30	35,748	-0.18(-1.25%)
Jun 06, 2019	14.64	14.66	14.05	14.48	16,113	-0.09(-0.59%)
Jun 05, 2019	14.47	14.69	14.21	14.56	14,941	+0.03(+0.24%)
Jun 04, 2019	14.69	14.69	14.24	14.53	18,264	-0.16(-1.06%)
Jun 03, 2019	15.03	15.03	13.88	14.69	10,861	+0.25(+1.74%)
May 31, 2019	14.35	14.73	14.10	14.43	22,791	-0.26(-1.76%)
May 30, 2019	14.63	14.95	14.16	14.69	24,361	+0.35(+2.41%)
May 29, 2019	14.41	14.83	14.20	14.35	46,775	-0.09(-0.60%)
May 28, 2019	14.44	14.67	14.34	14.43	15,281	-0.04(-0.30%)
May 24, 2019	14.29	14.48	14.28	14.48	12,957	+0.20(+1.39%)
May 23, 2019	14.16	14.69	14.16	14.28	17,143	-0.21(-1.43%)
May 22, 2019	14.79	14.88	14.31	14.49	25,675	-0.21(-1.41%)
May 21, 2019	14.75	14.75	14.16	14.69	38,514	+0.03(+0.18%)
May 20, 2019	14.72	14.78	14.66	14.67	43,579	-0.20(-1.34%)
May 17, 2019	14.82	14.91	14.69	14.87	15,040	-0.04(-0.29%)
May 16, 2019	14.87	15.12	14.86	14.91	11,221	+0.00(+0.00%)
May 15, 2019	14.82	15.13	14.69	14.91	25,506	+0.04(+0.29%)
May 14, 2019	14.91	15.03	14.63	14.87	25,561	-0.07(-0.46%)
May 13, 2019	15.16	15.16	14.76	14.94	16,203	-0.35(-2.32%)
May 10, 2019	14.87	15.34	14.73	15.29	62,705	+0.28(+1.84%)
May 09, 2019	14.65	15.34	14.65	15.01	14,092	+0.15(+0.99%)
May 08, 2019	14.88	15.08	14.53	14.87	19,760	-0.18(-1.21%)
May 07, 2019	15.17	15.17	15.04	15.05	1,315	+0.01(+0.06%)
May 06, 2019	15.08	15.19	14.69	15.04	27,818	-0.15(-0.97%)
May 03, 2019	15.32	15.32	15.01	15.19	8,445	+0.03(+0.23%)
May 02, 2019	15.07	15.15	15.07	15.15	1,913	+0.21(+1.39%)
May 01, 2019	14.66	15.06	14.65	14.94	3,248	+0.16(+1.05%)
Apr 30, 2019	14.50	15.07	14.43	14.79	13,347	+0.07(+0.47%)
Apr 29, 2019	14.75	15.03	14.47	14.72	5,379	-0.29(-1.93%)
Apr 26, 2019	14.40	15.01	14.40	15.01	2,207	+0.19(+1.28%)
Apr 25, 2019	14.64	14.82	14.64	14.82	980	+0.40(+2.81%)
Apr 24, 2019	14.42	14.42	14.42	14.42	218	-0.21(-1.41%)
Apr 23, 2019		14.62	14.62	14.62	261	+0.00(+0.00%)
Apr 22, 2019	14.32	14.96	14.32	14.62	7,449	-0.09(-0.59%)
Apr 18, 2019	14.97	14.98	14.43	14.71	5,344	+0.22(+1.55%)
Apr 17, 2019	14.47	15.15	14.38	14.48	12,108	-0.25(-1.69%)
Apr 16, 2019	15.28	15.28	14.59	14.73	9,827	-0.54(-3.55%)
Apr 15, 2019	15.22	15.28	14.85	15.28	4,144	+0.00(+0.00%)
Apr 12, 2019	15.28	15.28	14.98	15.28	9,760	+0.52(+3.50%)
Apr 11, 2019	14.63	15.07	14.32	14.76	13,898	+0.46(+3.25%)
Apr 10, 2019	15.44	15.47	14.03	14.30	22,152	-1.17(-7.57%)
Apr 09, 2019	14.46	15.48	14.46	15.47	18,835	+0.23(+1.53%)
Apr 08, 2019	15.16	15.44	15.11	15.23	5,559	+0.18(+1.20%)
Apr 05, 2019	14.98	16.31	14.34	15.05	11,154	-0.44(-2.83%)
Apr 04, 2019	14.30	15.49	14.26	15.49	4,558	+1.34(+9.49%)
Apr 03, 2019	14.63	15.07	14.15	14.15	63,528	-0.48(-3.29%)
Apr 02, 2019	14.63	14.67	14.56	14.63	6,505	-0.02(-0.12%)
Apr 01, 2019	14.67	15.15	14.60	14.65	9,642	-0.07(-0.47%)
Mar 29, 2019	15.05	15.07	14.72	14.72	3,020	-0.00(-0.03%)
Mar 28, 2019	14.67	15.10	14.24	14.72	4,769	+0.09(+0.62%)
Mar 27, 2019	14.24	14.63	13.98	14.63	7,705	+0.39(+2.72%)
Mar 26, 2019	14.39	14.39	13.94	14.24	2,542	+0.00(+0.00%)
Mar 25, 2019	14.59	14.61	14.09	14.24	3,432	+0.04(+0.30%)
Mar 22, 2019	14.42	14.42	14.20	14.20	1,510	+0.09(+0.61%)
Mar 21, 2019	14.68	14.86	14.00	14.11	3,428	-0.26(-1.80%)
Mar 20, 2019	14.40	14.54	14.09	14.37	4,774	-0.83(-5.49%)
Mar 19, 2019		15.21	15.21	15.21	944	+0.00(+0.00%)
Mar 18, 2019		15.21	15.21	15.21	670	+0.00(+0.00%)
Mar 15, 2019	15.09	15.43	14.76	15.21	9,527	-0.11(-0.73%)
Mar 14, 2019	15.08	15.33	14.82	15.32	4,940	+0.26(+1.71%)
Mar 13, 2019	14.42	15.06	14.37	15.06	5,627	+0.45(+3.06%)
Mar 12, 2019	14.42	14.66	14.35	14.61	1,421	+0.41(+2.91%)
Mar 11, 2019	14.30	14.47	14.20	14.20	547	-0.77(-5.17%)
Mar 08, 2019	14.98	14.98	14.98	14.98	348	+0.30(+2.05%)
Mar 07, 2019	14.88	14.89	14.67	14.67	828	-0.30(-2.01%)
Mar 06, 2019	14.42	15.04	14.42	14.98	2,803	+0.77(+5.39%)
Mar 04, 2019		14.21	14.21	14.21	0	+0.37(+2.67%)
Mar 01, 2019		13.84	13.84	13.84	49	+0.00(+0.00%)
Feb 27, 2019		13.84	13.84	13.84	0	-0.43(-3.02%)
Feb 26, 2019	13.68	14.27	13.68	14.27	2,248	+0.43(+3.10%)
Feb 25, 2019	14.07	14.07	13.77	13.84	3,155	-0.23(-1.65%)
Feb 22, 2019	13.86	14.72	13.61	14.07	4,647	+0.27(+1.93%)
Feb 21, 2019	13.23	14.09	13.23	13.80	8,622	+0.35(+2.62%)
Feb 20, 2019	13.69	13.73	13.43	13.45	7,904	-0.15(-1.14%)
Feb 19, 2019	13.64	14.31	13.61	13.61	9,709	-0.03(-0.25%)
Feb 15, 2019	14.05	14.05	13.64	13.64	1,045	+0.00(+0.00%)
Feb 14, 2019	13.77	13.77	13.64	13.64	1,371	-0.32(-2.28%)
Feb 13, 2019	13.76	14.38	13.56	13.96	6,877	+0.19(+1.37%)
Feb 12, 2019	13.75	13.77	13.75	13.77	702	+0.29(+2.17%)
Feb 11, 2019	13.55	13.55	13.48	13.48	691	-0.25(-1.82%)
Feb 08, 2019	13.18	13.76	13.18	13.73	1,278	-0.04(-0.31%)
Feb 07, 2019	13.77	13.77	13.77	13.77	120	+0.25(+1.85%)
Feb 06, 2019		13.52	13.52	13.52	74	+0.00(+0.00%)
Feb 05, 2019	13.55	14.25	13.49	13.52	16,926	-0.03(-0.25%)
Feb 04, 2019	13.51	13.56	13.41	13.56	5,839	+0.13(+0.96%)
Feb 01, 2019	13.43	13.51	13.43	13.43	1,510	-0.08(-0.62%)
Jan 31, 2019	13.34	13.51	13.34	13.51	1,795	+0.17(+1.28%)
Jan 30, 2019	13.21	13.56	13.18	13.34	2,566	-0.22(-1.59%)
Jan 29, 2019	12.91	13.56	12.91	13.56	22,275	+0.06(+0.48%)
Jan 28, 2019		13.49	13.49	13.49	234	+0.00(+0.00%)
Jan 25, 2019		13.49	13.49	13.49	52	+0.00(+0.00%)
Jan 24, 2019	13.17	13.49	12.90	13.49	3,580	+0.36(+2.74%)
Jan 23, 2019	13.28	13.28	12.94	13.13	1,266	-0.31(-2.29%)
Jan 22, 2019		13.44	13.44	13.44	8	+0.00(+0.00%)
Jan 18, 2019		13.44	13.44	13.44	46	+0.00(+0.00%)
Jan 17, 2019	13.49	13.49	13.44	13.44	443	+0.16(+1.23%)
Jan 16, 2019	12.85	13.48	12.85	13.28	1,153	+0.41(+3.16%)
Jan 15, 2019	13.28	13.28	12.87	12.87	1,153	-0.29(-2.18%)
Jan 14, 2019		13.16	13.16	13.16	370	+0.00(+0.00%)
Jan 11, 2019	12.86	13.16	12.85	13.16	1,867	+0.24(+1.86%)
Jan 10, 2019	13.12	13.12	12.92	12.92	424	-0.21(-1.57%)
Jan 09, 2019		13.12	13.12	13.12	261	+0.00(+0.00%)
Jan 08, 2019	12.85	13.12	12.85	13.12	4,647	+0.11(+0.86%)
Jan 07, 2019	12.86	13.46	12.86	13.01	2,359	+0.57(+4.54%)
Jan 04, 2019	13.08	13.10	12.45	12.45	700	-0.03(-0.27%)
Jan 03, 2019	12.48	12.48	12.48	12.48	310	-0.03(-0.21%)
Jan 02, 2019		12.51	12.51	12.51	57	+0.00(+0.00%)
Dec 31, 2018	12.51	12.51	12.51	12.51	1,050	+0.19(+1.53%)
Dec 28, 2018	12.32	12.32	12.32	12.32	1,167	+0.01(+0.07%)
Dec 27, 2018	12.20	13.17	12.16	12.31	11,889	-0.46(-3.62%)
Dec 26, 2018	11.99	12.77	11.99	12.77	5,114	-0.59(-4.42%)
Dec 24, 2018		13.36	13.36	13.36	88	+0.00(+0.00%)
Dec 21, 2018	12.48	13.36	11.90	13.36	7,355	+0.94(+7.59%)
Dec 20, 2018	12.85	12.85	12.42	12.42	1,816	-0.09(-0.69%)
Dec 19, 2018	13.72	13.72	12.42	12.51	20,047	-1.33(-9.60%)
Dec 18, 2018	13.62	14.30	13.30	13.83	7,805	+0.04(+0.31%)
Dec 17, 2018	13.77	13.96	13.70	13.79	2,257	-0.04(-0.31%)
Dec 14, 2018	14.56	14.56	13.76	13.83	5,837	-0.23(-1.64%)
Dec 13, 2018	14.85	14.85	14.06	14.06	685	+0.08(+0.55%)
Dec 12, 2018	14.56	14.56	13.92	13.99	3,329	-1.00(-6.69%)
Dec 11, 2018	13.11	14.99	10.53	14.99	12,800	+1.11(+8.02%)
Dec 10, 2018	14.22	14.22	13.88	13.88	2,419	-0.34(-2.41%)
Dec 07, 2018	13.88	14.22	13.88	14.22	3,735	+0.09(+0.61%)
Dec 06, 2018	13.88	14.81	13.88	14.13	2,086	+0.13(+0.92%)
Dec 04, 2018	14.98	14.98	13.92	14.00	6,304	-0.44(-3.03%)
Dec 03, 2018	14.14	15.26	14.14	14.44	4,053	-0.25(-1.69%)
Nov 30, 2018	13.97	15.41	13.97	14.69	9,806	+0.30(+2.08%)
Nov 29, 2018		14.39	14.39	14.39	11	+0.00(+0.00%)
Nov 28, 2018	14.43	14.56	13.72	14.39	7,474	-0.17(-1.18%)
Nov 27, 2018	14.56	14.56	14.56	14.56	1,806	+0.00(+0.00%)
Nov 26, 2018	14.43	14.56	14.43	14.56	1,329	+0.06(+0.41%)
Nov 23, 2018	14.43	14.50	14.43	14.50	233	+0.07(+0.47%)
Nov 21, 2018		14.43	14.43	14.43	0	-0.13(-0.88%)
Nov 20, 2018	14.43	14.56	14.43	14.56	1,660	+0.13(+0.89%)
Nov 19, 2018	14.56	14.56	14.43	14.43	2,043	+0.00(+0.00%)
Nov 16, 2018	14.43	14.43	14.43	14.43	233	-0.13(-0.88%)
Nov 15, 2018	14.60	14.63	14.56	14.56	3,180	+0.13(+0.89%)
Nov 14, 2018	14.43	14.43	14.43	14.43	422	-0.07(-0.51%)
Nov 13, 2018	14.47	14.56	14.43	14.51	4,208	+0.07(+0.51%)
Nov 12, 2018	14.73	14.89	14.43	14.43	3,195	-0.13(-0.88%)
Nov 09, 2018	14.80	15.00	14.43	14.56	3,852	-0.22(-1.51%)
Nov 08, 2018	14.78	14.78	14.78	14.78	232	-0.67(-4.34%)
Nov 07, 2018	14.85	15.45	14.85	15.45	489	+0.42(+2.80%)
Nov 06, 2018		15.03	15.03	15.03	35	+0.00(+0.00%)
Nov 05, 2018	15.26	15.42	15.03	15.03	1,323	+0.37(+2.51%)
Nov 02, 2018	15.59	15.59	14.66	14.66	11,558	-0.64(-4.20%)
Nov 01, 2018	14.37	15.31	14.37	15.31	2,187	+1.07(+7.52%)
Oct 31, 2018	14.21	14.60	14.19	14.24	5,457	+0.04(+0.30%)
Oct 30, 2018	14.62	14.66	13.79	14.19	45,385	-0.42(-2.87%)
Oct 29, 2018	15.03	15.03	14.60	14.61	10,455	-0.86(-5.54%)
Oct 26, 2018	14.73	15.52	14.73	15.47	1,756	+0.89(+6.09%)
Oct 25, 2018	14.58	14.58	14.58	14.58	488	-0.33(-2.23%)
Oct 24, 2018	14.52	14.91	14.52	14.91	1,280	-0.21(-1.36%)
Oct 23, 2018	15.12	15.12	15.12	15.12	209	+0.13(+0.85%)
Oct 22, 2018		14.99	14.99	14.99	154	+0.00(+0.00%)
Oct 19, 2018	14.73	15.17	14.53	14.99	18,965	+0.00(+0.00%)
Oct 18, 2018	14.99	14.99	14.99	14.99	592	-0.09(-0.62%)
Oct 17, 2018	14.96	15.08	14.96	15.08	1,414	+0.05(+0.34%)
Oct 16, 2018	15.20	15.20	14.99	15.03	1,724	-0.08(-0.51%)
Oct 15, 2018	15.09	15.14	15.08	15.11	3,570	+0.03(+0.20%)
Oct 12, 2018	15.30	15.33	14.95	15.08	10,068	-0.20(-1.31%)
Oct 11, 2018	15.12	15.33	15.02	15.28	4,996	+0.16(+1.07%)
Oct 10, 2018	15.21	15.46	15.12	15.12	24,775	+0.09(+0.57%)
Oct 09, 2018	15.38	15.41	15.03	15.03	28,287	-0.50(-3.19%)
Oct 08, 2018	15.53	15.53	15.41	15.53	2,490	+0.00(+0.00%)
Oct 05, 2018	15.39	15.54	15.38	15.53	3,160	-0.02(-0.11%)
Oct 04, 2018	15.54	15.55	15.37	15.55	1,994	+0.00(+0.00%)
Oct 03, 2018	15.38	15.59	15.38	15.55	1,631	+0.05(+0.33%)
Oct 02, 2018	15.38	15.49	15.38	15.49	2,634	+0.12(+0.78%)
Oct 01, 2018	15.35	15.87	15.35	15.38	5,645	+0.17(+1.12%)
Sep 28, 2018	15.59	15.67	15.20	15.20	31,023	-0.30(-1.93%)
Sep 27, 2018	16.23	16.40	15.50	15.50	11,453	-0.68(-4.22%)
Sep 26, 2018	15.38	16.23	15.38	16.19	9,400	+0.38(+2.43%)
Sep 25, 2018	15.72	15.80	15.72	15.80	1,463	+0.08(+0.52%)
Sep 24, 2018	15.72	15.72	15.72	15.72	347	-0.08(-0.52%)
Sep 21, 2018	15.80	15.80	15.80	15.80	4,682	+0.34(+2.21%)
Sep 20, 2018	15.46	15.79	15.46	15.46	2,971	+0.00(+0.00%)
Sep 19, 2018	15.38	15.72	15.38	15.46	976	+0.00(+0.00%)
Sep 18, 2018	15.20	15.67	15.20	15.46	8,696	+0.26(+1.69%)
Sep 17, 2018	15.63	15.72	15.16	15.20	1,726	+0.47(+3.19%)
Sep 14, 2018	14.95	15.72	14.73	14.73	11,707	-0.21(-1.43%)
Sep 13, 2018	15.03	15.38	14.95	14.95	3,088	-0.34(-2.23%)
Sep 12, 2018	15.12	15.72	15.12	15.29	1,599	+0.56(+3.77%)
Sep 11, 2018	15.80	15.80	14.73	14.73	2,494	-0.94(-5.99%)
Sep 10, 2018	15.46	15.67	15.46	15.67	21,453	+0.13(+0.82%)
Sep 07, 2018	15.59	15.59	15.55	15.55	351	+0.13(+0.83%)
Sep 06, 2018	14.99	15.42	14.99	15.42	7,820	+0.04(+0.25%)
Sep 05, 2018	15.59	15.59	15.38	15.38	7,467	-0.21(-1.34%)
Sep 04, 2018	15.38	15.59	15.29	15.59	14,128	+0.21(+1.39%)
Aug 31, 2018		15.38	15.38	15.38	0	+0.00(+0.00%)
Aug 30, 2018	15.38	15.42	15.08	15.38	62,973	+0.26(+1.69%)
Aug 29, 2018	15.33	15.33	14.91	15.12	2,648	+0.30(+2.01%)
Aug 28, 2018	14.91	14.91	14.78	14.82	603	+0.09(+0.58%)
Aug 27, 2018	15.33	15.33	14.69	14.74	1,677	-0.34(-2.26%)
Aug 24, 2018		15.08	15.08	15.08	108	+0.00(+0.00%)
Aug 23, 2018		15.08	15.08	15.08	0	+0.00(+0.00%)
Aug 22, 2018	15.12	15.12	15.08	15.08	629	-0.04(-0.28%)
Aug 21, 2018	15.12	15.12	15.12	15.12	227	-0.09(-0.56%)
Aug 20, 2018	14.78	15.20	14.78	15.20	13,369	+0.55(+3.78%)
Aug 17, 2018	14.65	14.65	14.65	14.65	234	-0.26(-1.71%)
Aug 16, 2018	14.99	14.99	14.91	14.91	1,797	-0.21(-1.41%)
Aug 15, 2018	15.08	15.12	15.03	15.12	1,036	+0.00(+0.00%)
Aug 14, 2018	14.95	15.12	14.95	15.12	2,532	+0.13(+0.85%)
Aug 13, 2018	14.86	14.99	14.78	14.99	7,413	+0.17(+1.15%)
Aug 10, 2018	14.80	14.86	14.74	14.82	16,553	+0.04(+0.29%)
Aug 09, 2018	14.78	14.82	14.69	14.78	6,072	-0.09(-0.57%)
Aug 08, 2018	14.69	14.86	14.69	14.86	6,754	+0.26(+1.75%)
Aug 07, 2018	14.60	14.61	14.60	14.61	864	+0.04(+0.29%)
Aug 06, 2018	14.67	14.67	14.57	14.57	711	+0.04(+0.29%)
Aug 03, 2018	14.48	14.52	14.48	14.52	939	+0.26(+1.79%)
Aug 02, 2018	14.27	14.31	14.22	14.27	7,229	+0.04(+0.30%)
Aug 01, 2018	14.22	14.58	14.22	14.22	1,792	+0.13(+0.91%)
Jul 31, 2018	14.57	14.86	14.05	14.10	11,196	-0.56(-3.83%)
Jul 30, 2018	14.82	14.84	14.66	14.66	5,490	+0.00(+0.00%)
Jul 27, 2018					37	+0.00(+0.00%)
Jul 26, 2018		14.91	14.91	14.91	37	+0.00(+0.00%)
Jul 25, 2018	14.99	14.99	14.91	14.91	727	+0.09(+0.57%)
Jul 24, 2018	14.94	14.95	14.82	14.82	6,302	-0.04(-0.29%)
Jul 20, 2018		14.86	14.86	14.86	0	-0.09(-0.57%)
Jul 19, 2018	14.95	14.95	14.95	14.95	535	-0.13(-0.85%)
Jul 18, 2018	15.08	15.08	15.08	15.08	571	+0.00(+0.00%)
Jul 17, 2018	15.12	15.12	15.08	15.08	440	+0.09(+0.57%)
Jul 16, 2018	14.95	15.25	14.95	14.99	2,048	+0.00(+0.00%)
Jul 13, 2018	14.95	15.33	14.95	14.99	3,430	+0.04(+0.28%)
Jul 11, 2018		14.95	14.95	14.95	103	-0.21(-1.40%)
Jul 10, 2018	15.14	15.37	15.14	15.16	6,514	+0.26(+1.71%)
Jul 09, 2018		15.29	14.91	14.91	3,605	+0.00(+0.00%)
Jul 06, 2018	15.08	15.33	14.82	14.91	7,814	+0.00(+0.00%)
Jul 05, 2018	14.53	14.91	14.53	14.91	1,226	+0.13(+0.86%)
Jul 03, 2018		14.78	14.78	14.78	0	-0.30(-1.98%)

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.