Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	12.32	12.33	12.29	12.30	48,494	-0.07(-0.57%)
Apr 26, 2018		12.37	12.37	12.37	0	+0.07(+0.55%)
Apr 25, 2018	12.31	12.31	12.28	12.30	2,750	-0.05(-0.39%)
Apr 24, 2018	12.36	12.36	12.32	12.35	2,117	+0.04(+0.30%)
Apr 23, 2018	12.41	12.42	12.28	12.31	2,607	+0.00(+0.02%)
Apr 20, 2018	12.32	12.32	12.31	12.31	1,165	-0.08(-0.64%)
Apr 19, 2018	12.44	12.44	12.34	12.39	3,204	-0.06(-0.46%)
Apr 18, 2018	12.44	12.45	12.44	12.45	607	-0.02(-0.19%)
Apr 17, 2018	12.45	12.47	12.45	12.47	3,939	+0.02(+0.16%)
Apr 16, 2018	12.36	12.48	12.36	12.45	2,800	+0.01(+0.08%)
Apr 13, 2018	12.49	12.49	12.40	12.44	3,291	+0.00(+0.02%)
Apr 12, 2018	12.41	12.55	12.41	12.44	16,384	+0.03(+0.22%)
Apr 11, 2018	12.40	12.41	12.39	12.41	1,652	+0.01(+0.08%)
Apr 10, 2018	12.43	12.45	12.40	12.40	2,201	-0.08(-0.64%)
Apr 09, 2018	12.43	12.48	12.40	12.48	9,517	+0.00(+0.00%)
Apr 06, 2018	12.46	12.50	12.32	12.48	9,674	-0.02(-0.14%)
Apr 04, 2018		12.50	12.50	12.50	0	-0.00(-0.02%)
Apr 02, 2018		12.50	12.50	12.50	0	+0.06(+0.48%)
Mar 29, 2018		12.44	12.44	12.44	0	+0.04(+0.32%)
Mar 27, 2018		12.40	12.40	12.40	72	-0.08(-0.64%)
Mar 26, 2018	12.48	12.48	12.48	12.48	200	+0.01(+0.08%)
Mar 22, 2018		12.47	12.47	12.47	0	+0.08(+0.65%)
Mar 21, 2018	12.39	12.39	12.36	12.39	2,971	+0.00(+0.00%)
Mar 20, 2018	12.39	12.39	12.39	12.39	186	+0.03(+0.24%)
Mar 19, 2018	12.45	12.45	12.36	12.36	510	-0.10(-0.80%)
Mar 16, 2018	12.44	12.46	12.44	12.46	2,552	+0.01(+0.08%)
Mar 15, 2018	12.45	12.45	12.44	12.45	672	+0.02(+0.16%)
Mar 14, 2018	12.42	12.44	12.41	12.43	4,186	-0.01(-0.08%)
Mar 13, 2018	12.41	12.45	12.41	12.44	7,557	+0.00(+0.04%)
Mar 12, 2018	12.44	12.44	12.44	12.44	1,656	-0.00(-0.04%)
Mar 09, 2018	12.47	12.47	12.44	12.44	1,032	-0.04(-0.32%)
Mar 08, 2018	12.46	12.48	12.45	12.48	3,478	+0.04(+0.30%)
Mar 07, 2018	12.47	12.47	12.44	12.44	4,618	-0.03(-0.22%)
Mar 05, 2018		12.47	12.47	12.47	0	-0.01(-0.08%)
Mar 02, 2018	12.53	12.53	12.47	12.48	5,815	-0.10(-0.79%)
Mar 01, 2018	12.53	12.58	12.53	12.58	7,354	+0.04(+0.32%)
Feb 28, 2018	12.54	12.55	12.53	12.54	10,153	-0.01(-0.08%)
Feb 26, 2018		12.55	12.55	12.55	0	+0.05(+0.40%)
Feb 23, 2018	12.50	12.51	12.50	12.50	3,001	+0.01(+0.08%)
Feb 22, 2018	12.49	12.49	12.47	12.49	5,405	-0.03(-0.24%)
Feb 21, 2018	12.50	12.53	12.50	12.52	8,958	+0.01(+0.08%)
Feb 20, 2018	12.51	12.51	12.49	12.51	1,050	-0.01(-0.08%)
Feb 16, 2018		12.52	12.52	12.52	0	+0.01(+0.08%)
Feb 15, 2018	12.50	12.51	12.50	12.51	3,308	+0.00(+0.00%)
Feb 14, 2018	12.49	12.52	12.49	12.51	1,204	-0.02(-0.16%)
Feb 13, 2018	12.52	12.53	12.50	12.53	5,417	-0.03(-0.24%)
Feb 12, 2018	12.55	12.56	12.55	12.56	1,301	+0.00(+0.00%)
Feb 09, 2018	12.55	12.57	12.55	12.56	3,947	-0.06(-0.49%)
Feb 08, 2018	12.61	12.64	12.60	12.62	2,940	-0.04(-0.30%)
Feb 07, 2018	12.66	12.66	12.66	12.66	253	+0.00(+0.00%)
Feb 06, 2018	12.60	12.66	12.60	12.66	2,515	+0.11(+0.88%)
Feb 05, 2018	12.64	12.64	12.55	12.55	3,578	-0.13(-1.01%)
Feb 02, 2018	12.70	12.70	12.67	12.68	1,563	-0.06(-0.48%)
Feb 01, 2018	12.79	12.79	12.61	12.74	1,931	-0.08(-0.63%)
Jan 31, 2018	12.79	12.82	12.70	12.82	14,613	-0.01(-0.10%)
Jan 30, 2018	12.87	12.87	12.81	12.83	2,165	-0.07(-0.52%)
Jan 29, 2018	12.95	12.95	12.89	12.90	3,915	-0.07(-0.53%)
Jan 26, 2018		13.00	12.96	12.97	4,714	-0.03(-0.24%)
Jan 25, 2018	13.01	13.05	13.00	13.00	10,347	-0.01(-0.08%)
Jan 24, 2018	13.06	13.06	13.01	13.01	3,846	-0.06(-0.46%)
Jan 23, 2018	13.12	13.12	13.11	13.07	8,997	-0.05(-0.38%)
Jan 22, 2018	13.12	13.13	13.12	13.12	5,697	+0.00(+0.00%)
Jan 19, 2018	13.12	13.13	13.12	13.12	6,384	+0.00(+0.00%)
Jan 18, 2018	13.12	13.12	13.12	13.12	1,956	-0.00(-0.00%)
Jan 17, 2018	13.12	13.13	13.12	13.12	1,611	+0.00(+0.00%)
Jan 16, 2018	13.12	13.13	13.12	13.12	5,386	+0.00(+0.00%)
Jan 12, 2018		13.12	13.12	13.12	0	-0.03(-0.20%)
Jan 11, 2018	13.12	13.15	13.12	13.15	4,710	-0.04(-0.33%)
Jan 10, 2018	13.15	13.19	13.15	13.19	18,223	+0.03(+0.23%)
Jan 09, 2018	13.16	13.17	13.16	13.16	5,550	+0.00(+0.00%)
Jan 08, 2018	13.17	13.17	13.14	13.16	5,361	+0.00(+0.00%)
Jan 05, 2018	13.16	13.18	13.16	13.16	5,615	+0.00(+0.00%)
Jan 04, 2018	13.17	13.18	13.16	13.16	1,355	-0.01(-0.08%)
Jan 03, 2018	13.12	13.18	13.12	13.17	2,729	+0.06(+0.46%)
Jan 02, 2018	13.10	13.11	13.10	13.11	2,600	+0.00(+0.01%)
Dec 29, 2017		13.11	13.11	13.11	0	+0.02(+0.15%)
Dec 28, 2017	13.05	13.10	13.04	13.09	20,584	+0.05(+0.38%)
Dec 27, 2017	13.09	13.09	13.04	13.04	21,337	+0.00(+0.00%)
Dec 26, 2017	13.02	13.04	13.02	13.04	12,306	+0.02(+0.15%)
Dec 22, 2017	13.00	13.03	13.00	13.02	6,960	+0.01(+0.08%)
Dec 21, 2017	13.00	13.02	12.99	13.01	4,668	+0.00(+0.04%)
Dec 20, 2017	13.03	13.03	13.00	13.01	12,530	-0.03(-0.27%)
Dec 19, 2017	13.20	13.21	13.03	13.04	31,364	-0.07(-0.53%)
Dec 18, 2017	13.14	13.15	13.03	13.11	10,877	-0.04(-0.30%)
Dec 15, 2017	13.16	13.16	13.08	13.15	8,031	-0.01(-0.08%)
Dec 14, 2017	13.20	13.20	13.07	13.16	32,681	-0.06(-0.45%)
Dec 13, 2017	13.21	13.25	13.20	13.22	5,178	+0.02(+0.18%)
Dec 12, 2017	13.21	13.22	13.17	13.20	15,493	-0.03(-0.25%)
Dec 11, 2017	13.22	13.24	13.22	13.23	2,224	+0.01(+0.08%)
Dec 08, 2017	13.21	13.25	13.20	13.22	8,156	-0.11(-0.83%)
Dec 07, 2017	13.31	13.33	13.31	13.33	9,276	+0.02(+0.18%)
Dec 06, 2017	13.31	13.32	13.26	13.31	4,688	+0.11(+0.80%)
Dec 05, 2017	13.20	13.21	13.19	13.20	3,027	+0.06(+0.46%)
Dec 04, 2017		13.17	13.14	13.14	13,991	+0.00(+0.00%)
Dec 01, 2017	13.19	13.19	13.10	13.14	7,381	+0.02(+0.15%)
Nov 30, 2017	13.11	13.14	13.11	13.12	3,306	+0.01(+0.08%)
Nov 29, 2017	13.12	13.13	13.06	13.11	8,369	-0.04(-0.30%)
Nov 28, 2017	13.17	13.17	13.12	13.15	13,257	-0.02(-0.14%)
Nov 27, 2017	13.24	13.24	13.17	13.17	2,926	-0.08(-0.61%)
Nov 22, 2017		13.25	13.25	13.25	0	-0.02(-0.15%)
Nov 21, 2017	13.28	13.30	13.25	13.27	8,455	-0.01(-0.08%)
Nov 20, 2017	13.30	13.30	13.28	13.28	766	-0.02(-0.13%)
Nov 17, 2017	13.31	13.31	13.30	13.30	2,723	+0.01(+0.05%)
Nov 16, 2017	13.30	13.33	13.24	13.29	21,925	-0.02(-0.17%)
Nov 15, 2017	13.35	13.35	13.30	13.31	2,576	+0.00(+0.02%)
Nov 14, 2017	13.37	13.40	13.26	13.31	11,698	-0.04(-0.31%)
Nov 13, 2017	13.22	13.40	13.22	13.35	11,312	+0.04(+0.31%)
Nov 10, 2017	13.35	13.35	13.31	13.31	2,710	-0.14(-1.04%)
Nov 09, 2017	13.45	13.45	13.36	13.45	1,300	+0.05(+0.40%)
Nov 08, 2017	13.40	13.40	13.40	13.40	2,368	-0.03(-0.24%)
Nov 07, 2017	13.33	13.43	13.33	13.43	682	+0.15(+1.14%)
Nov 03, 2017		13.28	13.28	13.28	0	-0.03(-0.24%)
Nov 02, 2017	13.20	13.43	13.20	13.31	11,303	-0.03(-0.23%)
Nov 01, 2017	13.34	13.34	13.34	13.34	100	+0.02(+0.16%)
Oct 31, 2017	13.34	13.34	13.32	13.32	2,600	-0.03(-0.23%)
Oct 30, 2017	13.40	13.40	13.35	13.35	4,718	-0.04(-0.30%)
Oct 27, 2017	13.40	13.46	13.38	13.39	13,654	-0.03(-0.22%)
Oct 26, 2017	13.45	13.45	13.42	13.42	5,980	-0.02(-0.13%)
Oct 25, 2017	13.49	13.51	13.40	13.44	7,140	-0.11(-0.83%)
Oct 24, 2017	13.52	13.56	13.51	13.55	5,845	-0.00(-0.00%)
Oct 23, 2017	13.57	13.59	13.54	13.55	2,101	-0.00(-0.02%)
Oct 20, 2017	13.60	13.60	13.54	13.55	5,630	-0.04(-0.27%)
Oct 19, 2017	13.58	13.59	13.52	13.59	520	+0.13(+0.97%)
Oct 18, 2017	13.46	13.46	13.46	13.46	339	-0.09(-0.66%)
Oct 17, 2017	13.50	13.56	13.50	13.55	668	+0.05(+0.37%)
Oct 16, 2017	13.57	13.57	13.50	13.50	9,003	+0.00(+0.00%)
Oct 13, 2017	13.55	13.55	13.50	13.50	5,912	+0.03(+0.25%)
Oct 11, 2017		13.47	13.47	13.47	0	-0.10(-0.73%)
Oct 10, 2017	13.54	13.57	13.51	13.57	2,701	-0.01(-0.10%)
Oct 09, 2017	13.53	13.58	13.49	13.58	3,997	+0.06(+0.44%)
Oct 06, 2017	13.46	13.55	13.46	13.52	1,980	+0.02(+0.16%)
Oct 05, 2017	13.49	13.60	13.43	13.50	7,985	+0.02(+0.14%)
Oct 04, 2017	13.43	13.48	13.34	13.48	7,502	+0.03(+0.23%)
Oct 03, 2017	13.44	13.47	13.43	13.45	9,603	+0.02(+0.11%)
Oct 02, 2017	13.27	13.45	13.27	13.43	8,230	-0.01(-0.07%)
Sep 29, 2017	13.46	13.47	13.43	13.44	2,975	+0.00(+0.03%)
Sep 28, 2017	13.44	13.44	13.44	13.44	303	-0.05(-0.37%)
Sep 27, 2017	13.50	13.50	13.46	13.49	3,849	-0.03(-0.22%)
Sep 26, 2017	13.55	13.55	13.51	13.52	5,997	+0.01(+0.07%)
Sep 25, 2017	13.57	13.58	13.50	13.51	6,592	-0.02(-0.16%)
Sep 22, 2017	13.82	13.82	13.51	13.53	6,487	-0.01(-0.07%)
Sep 21, 2017	13.63	13.63	13.52	13.54	21,733	-0.20(-1.46%)
Sep 20, 2017	13.74	13.74	13.74	13.74	378	+0.03(+0.24%)
Sep 19, 2017	13.65	13.75	13.65	13.71	4,740	-0.03(-0.24%)
Sep 18, 2017	14.00	14.00	13.68	13.74	4,055	-0.01(-0.07%)
Sep 15, 2017	13.71	13.75	13.63	13.75	2,408	+0.03(+0.22%)
Sep 14, 2017	13.72	13.76	13.68	13.72	10,277	-0.04(-0.29%)
Sep 13, 2017	13.78	13.79	13.70	13.76	7,724	-0.02(-0.11%)
Sep 12, 2017	13.74	13.79	13.73	13.78	7,249	-0.07(-0.50%)
Sep 11, 2017	13.86	13.87	13.84	13.84	1,306	-0.02(-0.11%)
Sep 08, 2017	14.04	14.04	13.70	13.86	7,947	-0.04(-0.29%)
Sep 07, 2017	13.83	13.90	13.83	13.90	10,403	+0.00(+0.01%)
Sep 06, 2017	13.83	13.98	13.83	13.90	13,824	-0.05(-0.37%)
Sep 05, 2017	13.73	13.95	13.73	13.95	16,257	+0.14(+1.01%)
Sep 01, 2017		13.81	13.74	13.81	9,500	+0.07(+0.51%)
Aug 30, 2017		13.74	13.74	13.74	0	+0.00(+0.00%)
Aug 29, 2017	13.74	13.75	13.74	13.74	302	+0.09(+0.66%)
Aug 28, 2017	13.65	13.69	13.65	13.65	6,045	-0.11(-0.80%)
Aug 25, 2017	13.71	13.76	13.71	13.76	1,025	+0.00(+0.02%)
Aug 24, 2017	13.69	13.78	13.69	13.76	3,580	+0.06(+0.42%)
Aug 23, 2017	13.78	13.78	13.69	13.70	9,051	-0.10(-0.73%)
Aug 22, 2017	13.76	13.80	13.74	13.80	1,215	+0.03(+0.22%)
Aug 21, 2017	13.79	13.79	13.76	13.77	3,071	+0.03(+0.21%)
Aug 18, 2017	13.98	13.98	13.74	13.74	7,640	-0.07(-0.50%)
Aug 17, 2017	13.69	13.81	13.69	13.81	8,452	+0.07(+0.51%)
Aug 16, 2017	13.72	13.74	13.72	13.74	690	+0.04(+0.29%)
Aug 15, 2017	13.70	13.70	13.65	13.70	2,151	-0.07(-0.54%)
Aug 14, 2017	13.74	13.78	13.71	13.77	4,319	-0.02(-0.11%)
Aug 11, 2017	13.76	13.79	13.75	13.79	4,750	+0.01(+0.07%)
Aug 10, 2017	13.70	13.79	13.65	13.78	19,165	+0.04(+0.29%)
Aug 09, 2017	13.71	13.94	13.67	13.74	8,404	+0.00(+0.00%)
Aug 08, 2017	13.74	13.75	13.74	13.74	733	+0.01(+0.07%)
Aug 07, 2017	13.94	13.94	13.73	13.73	6,400	+0.01(+0.07%)
Aug 04, 2017	13.78	13.78	13.70	13.72	8,150	-0.13(-0.93%)
Aug 03, 2017	13.75	13.93	13.73	13.85	5,347	+0.02(+0.14%)
Aug 02, 2017	13.74	13.79	13.74	13.83	3,402	+0.11(+0.80%)
Aug 01, 2017	13.74	13.74	13.72	13.72	566	-0.01(-0.07%)
Jul 31, 2017	13.63	13.78	13.63	13.73	12,090	+0.10(+0.70%)
Jul 28, 2017	13.53	13.63	13.53	13.63	6,804	+0.09(+0.70%)
Jul 27, 2017	13.52	13.54	13.50	13.54	6,640	+0.02(+0.15%)
Jul 26, 2017	13.52	13.57	13.52	13.52	1,100	-0.01(-0.06%)
Jul 25, 2017	13.50	13.54	13.50	13.53	3,440	-0.01(-0.11%)
Jul 24, 2017	13.57	13.59	13.52	13.54	6,947	-0.04(-0.27%)
Jul 21, 2017	13.58	13.63	13.58	13.58	8,040	-0.06(-0.44%)
Jul 20, 2017		13.60	13.63	13.64	2,445	+0.04(+0.30%)
Jul 19, 2017	13.60	13.71	13.59	13.60	11,102	-0.00(-0.00%)
Jul 18, 2017	13.63	13.63	13.59	13.60	4,524	+0.01(+0.07%)
Jul 17, 2017	13.63	13.63	13.58	13.59	2,704	-0.04(-0.29%)
Jul 14, 2017	13.62	13.64	13.59	13.63	9,582	+0.06(+0.44%)
Jul 13, 2017	13.48	13.68	13.48	13.57	6,214	-0.01(-0.07%)
Jul 12, 2017	13.35	13.59	13.35	13.58	2,633	+0.04(+0.28%)
Jul 11, 2017	13.50	13.54	13.50	13.54	2,804	-0.01(-0.06%)
Jul 10, 2017	13.55	13.55	13.55	13.55	163	+0.05(+0.37%)
Jul 07, 2017	13.51	13.52	13.50	13.50	1,550	+0.00(+0.00%)
Jul 06, 2017	13.56	13.56	13.50	13.50	5,892	-0.06(-0.44%)
Jul 05, 2017	13.60	13.60	13.56	13.56	1,500	-0.04(-0.29%)
Jul 03, 2017	13.54	13.64	13.54	13.60	3,058	+0.06(+0.44%)
Jun 30, 2017		13.64	13.54	13.54	14,703	-0.04(-0.29%)
Jun 29, 2017	13.60	13.61	13.55	13.58	6,024	-0.12(-0.88%)
Jun 27, 2017		13.70	13.70	13.70	0	-0.05(-0.39%)
Jun 26, 2017	13.72	13.75	13.72	13.75	1,784	+0.07(+0.53%)
Jun 23, 2017	13.69	13.78	13.67	13.68	6,534	-0.04(-0.29%)
Jun 22, 2017	13.78	13.78	13.71	13.72	6,636	+0.03(+0.22%)
Jun 21, 2017	13.59	13.93	13.58	13.69	16,396	+0.05(+0.37%)
Jun 20, 2017	13.60	13.64	13.59	13.64	3,781	+0.05(+0.37%)
Jun 19, 2017	13.79	13.79	13.57	13.59	6,964	-0.03(-0.22%)
Jun 16, 2017	13.62	13.62	13.62	13.62	128	-0.01(-0.09%)
Jun 15, 2017	13.63	13.63	13.62	13.63	4,216	+0.00(+0.02%)
Jun 14, 2017	13.62	13.64	13.57	13.63	6,651	+0.09(+0.65%)
Jun 13, 2017	13.54	13.54	13.54	13.54	944	+0.00(+0.01%)
Jun 12, 2017	13.53	13.54	13.53	13.54	502	+0.00(+0.03%)
Jun 09, 2017	13.55	13.55	13.54	13.54	360	-0.06(-0.41%)
Jun 08, 2017	13.63	13.63	13.59	13.59	1,500	-0.04(-0.28%)
Jun 07, 2017	13.60	13.63	13.60	13.63	1,480	+0.02(+0.15%)
Jun 06, 2017	13.64	13.67	13.61	13.61	8,386	-0.02(-0.15%)
Jun 05, 2017	13.51	13.63	13.51	13.63	620	-0.01(-0.07%)
Jun 02, 2017	13.65	13.67	13.64	13.64	2,475	+0.08(+0.59%)
Jun 01, 2017	13.58	13.58	13.55	13.56	824	-0.02(-0.15%)
May 31, 2017	13.52	13.65	13.52	13.58	16,142	+0.08(+0.59%)
May 30, 2017	13.49	13.50	13.49	13.50	1,731	+0.04(+0.30%)
May 26, 2017	13.48	13.51	13.46	13.46	7,272	-0.01(-0.09%)
May 25, 2017	13.48	13.51	13.47	13.47	1,500	+0.02(+0.17%)
May 24, 2017	13.56	13.56	13.45	13.45	12,216	-0.15(-1.10%)
May 23, 2017	13.60	13.63	13.60	13.60	2,599	+0.06(+0.44%)
May 22, 2017	13.51	13.60	13.51	13.54	11,477	+0.01(+0.07%)
May 19, 2017	13.43	13.54	13.43	13.53	7,965	+0.01(+0.07%)
May 18, 2017	13.60	13.60	13.48	13.52	5,032	-0.03(-0.22%)
May 17, 2017	13.49	13.55	13.49	13.55	243	+0.09(+0.67%)
May 16, 2017	13.39	13.49	13.39	13.46	9,745	-0.02(-0.15%)
May 15, 2017	13.48	13.49	13.40	13.48	4,879	+0.03(+0.22%)
May 12, 2017	13.35	13.45	13.35	13.45	4,102	+0.10(+0.75%)
May 11, 2017	13.45	13.46	13.33	13.35	14,609	-0.12(-0.89%)
May 10, 2017	13.46	13.47	13.44	13.47	1,485	-0.03(-0.21%)
May 09, 2017	13.48	13.50	13.46	13.50	3,839	-0.09(-0.63%)
May 08, 2017	13.57	13.58	13.55	13.58	2,337	+0.04(+0.27%)
May 05, 2017	13.57	13.57	13.53	13.55	3,186	-0.06(-0.47%)
May 04, 2017	13.54	13.62	13.54	13.61	1,840	+0.02(+0.15%)

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.