Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	15.41	15.78	14.98	15.42	13,069	+0.42(+2.80%)
Aug 29, 2019	14.61	15.30	14.61	15.00	13,196	+0.34(+2.34%)
Aug 28, 2019	14.25	14.65	13.97	14.65	2,538	+0.55(+3.92%)
Aug 27, 2019	14.35	14.35	14.10	14.10	1,848	-0.38(-2.63%)
Aug 26, 2019	14.40	14.53	14.12	14.48	2,127	+0.59(+4.26%)
Aug 23, 2019	13.99	13.99	13.89	13.89	6,184	-0.17(-1.22%)
Aug 22, 2019	15.00	15.00	14.06	14.06	5,109	-0.09(-0.67%)
Aug 21, 2019	14.16	14.16	14.16	14.16	2,222	-0.07(-0.48%)
Aug 20, 2019	14.69	14.73	14.00	14.23	8,378	-0.77(-5.14%)
Aug 19, 2019	15.25	15.25	14.63	15.00	2,536	+0.13(+0.86%)
Aug 16, 2019	14.44	14.87	14.21	14.87	15,403	+0.57(+4.02%)
Aug 15, 2019	14.86	14.86	14.20	14.29	3,251	+0.20(+1.40%)
Aug 14, 2019	14.62	14.62	14.10	14.10	6,443	-0.84(-5.62%)
Aug 13, 2019	14.63	14.94	14.59	14.94	7,441	+0.31(+2.11%)
Aug 12, 2019	15.31	15.31	14.34	14.63	4,706	+0.31(+2.15%)
Aug 09, 2019	14.41	14.41	14.27	14.32	1,633	-0.21(-1.42%)
Aug 08, 2019	14.95	15.00	14.53	14.53	3,370	+0.33(+2.35%)
Aug 07, 2019	14.90	14.90	14.19	14.19	5,695	-0.75(-5.05%)
Aug 06, 2019	15.38	15.43	14.95	14.95	4,356	-0.05(-0.34%)
Aug 05, 2019	15.43	15.47	15.00	15.00	9,998	-0.81(-5.15%)
Aug 02, 2019	15.99	15.99	15.81	15.81	4,317	-0.33(-2.07%)
Aug 01, 2019	16.28	16.28	15.83	16.15	8,686	-0.06(-0.37%)
Jul 31, 2019	16.06	16.27	15.98	16.21	7,970	+0.27(+1.67%)
Jul 30, 2019	16.03	16.24	15.94	15.94	3,979	+0.03(+0.16%)
Jul 29, 2019	16.25	16.28	15.88	15.91	3,683	-0.03(-0.22%)
Jul 26, 2019	15.40	16.45	15.09	15.95	21,354	+0.66(+4.32%)
Jul 25, 2019	15.44	15.47	15.02	15.29	2,546	+0.07(+0.45%)
Jul 24, 2019	15.45	15.50	15.13	15.22	4,568	-0.09(-0.62%)
Jul 23, 2019	15.08	15.31	15.04	15.31	5,491	+0.25(+1.65%)
Jul 22, 2019	15.14	15.50	15.04	15.07	3,587	-0.36(-2.33%)
Jul 19, 2019	15.26	15.52	15.03	15.43	2,217	+0.04(+0.28%)
Jul 18, 2019	15.57	15.57	15.38	15.38	1,962	+0.08(+0.50%)
Jul 17, 2019	15.58	15.58	15.27	15.31	2,262	+0.00(+0.00%)
Jul 16, 2019	15.37	15.41	15.12	15.31	2,239	-0.09(-0.61%)
Jul 15, 2019	15.37	15.40	15.37	15.40	988	+0.15(+0.96%)
Jul 12, 2019	15.51	15.51	15.25	15.25	4,784	-0.25(-1.60%)
Jul 11, 2019	15.63	15.63	15.43	15.50	3,805	-0.11(-0.71%)
Jul 10, 2019	15.55	15.66	15.55	15.61	2,687	+0.07(+0.44%)
Jul 09, 2019	15.47	15.74	15.47	15.55	12,272	+0.02(+0.11%)
Jul 08, 2019	15.43	15.58	15.42	15.53	4,590	+0.27(+1.80%)
Jul 05, 2019	15.44	15.79	15.25	15.25	4,901	-0.30(-1.93%)
Jul 03, 2019	15.70	15.70	15.02	15.55	5,017	+0.28(+1.85%)
Jul 02, 2019	15.94	15.94	15.11	15.27	13,294	-0.38(-2.41%)
Jul 01, 2019	15.81	15.98	14.98	15.65	18,835	-0.20(-1.24%)
Jun 28, 2019	14.53	16.50	14.39	15.85	113,774	+1.34(+9.21%)
Jun 27, 2019	14.45	14.52	14.23	14.51	14,599	+0.28(+1.99%)
Jun 26, 2019	14.51	14.65	14.22	14.23	4,228	+0.13(+0.91%)
Jun 25, 2019	14.35	14.53	14.05	14.10	5,170	-0.17(-1.20%)
Jun 24, 2019	14.53	14.53	14.27	14.27	2,292	-0.26(-1.77%)
Jun 21, 2019	14.17	14.63	14.17	14.53	8,051	+0.22(+1.56%)
Jun 20, 2019	14.53	14.76	14.14	14.30	2,594	-0.22(-1.53%)
Jun 19, 2019	14.63	14.63	14.05	14.53	4,985	+0.00(+0.00%)
Jun 18, 2019	14.29	14.53	14.28	14.53	8,736	+0.17(+1.19%)
Jun 17, 2019	14.48	14.57	14.03	14.35	14,763	+0.13(+0.90%)
Jun 14, 2019	14.40	15.00	14.23	14.23	3,967	-0.13(-0.90%)
Jun 13, 2019	14.61	14.61	14.20	14.35	10,616	-0.13(-0.89%)
Jun 12, 2019	14.59	14.61	14.48	14.48	3,620	-0.09(-0.59%)
Jun 11, 2019	14.63	14.63	14.57	14.57	12,447	-0.06(-0.41%)
Jun 10, 2019	14.61	14.73	14.58	14.63	24,066	+0.06(+0.41%)
Jun 07, 2019	14.78	14.78	14.57	14.57	2,917	+0.03(+0.24%)
Jun 06, 2019	14.51	14.72	14.51	14.53	3,730	-0.08(-0.53%)
Jun 05, 2019	14.73	14.89	14.61	14.61	2,253	-0.14(-0.93%)
Jun 04, 2019	14.83	14.83	14.54	14.75	1,941	+0.10(+0.70%)
Jun 03, 2019	14.70	14.70	14.44	14.65	5,148	+0.13(+0.89%)
May 31, 2019	14.83	14.83	14.52	14.52	7,584	-0.44(-2.92%)
May 30, 2019	14.87	14.99	14.87	14.95	2,042	+0.12(+0.81%)
May 29, 2019	14.78	15.00	14.78	14.83	5,684	+0.05(+0.35%)
May 28, 2019	15.00	15.00	14.78	14.78	2,925	-0.21(-1.43%)
May 24, 2019	14.78	15.12	14.78	15.00	4,200	+0.20(+1.33%)
May 23, 2019	14.80	14.94	14.80	14.80	2,072	+0.00(+0.00%)
May 22, 2019	14.80	14.80	14.80	14.80	753	-0.20(-1.31%)
May 21, 2019	14.94	15.00	14.87	15.00	3,403	+0.02(+0.11%)
May 20, 2019	14.99	15.00	14.81	14.98	1,581	-0.03(-0.17%)
May 17, 2019	14.92	15.08	14.92	15.01	2,100	+0.05(+0.34%)
May 16, 2019	14.95	14.95	14.95	14.95	465	-0.21(-1.41%)
May 15, 2019	14.95	15.17	14.95	15.17	1,708	+0.00(+0.00%)
May 14, 2019	14.88	15.17	14.88	15.17	1,637	+0.17(+1.14%)
May 13, 2019	15.02	15.17	14.80	15.00	13,661	-0.15(-1.02%)
May 10, 2019	15.00	15.15	15.00	15.15	1,283	+0.07(+0.45%)
May 09, 2019	15.17	15.17	15.08	15.08	3,181	-0.26(-1.68%)
May 08, 2019	15.34	15.34	15.34	15.34	1,060	+0.13(+0.84%)
May 07, 2019	15.23	15.23	15.01	15.21	7,121	+0.09(+0.57%)
May 06, 2019	15.12	15.43	15.05	15.13	11,558	+0.00(+0.00%)
May 03, 2019	15.11	15.21	15.00	15.13	12,719	+0.18(+1.20%)
May 02, 2019	14.95	14.95	14.95	14.95	732	+0.15(+0.98%)
May 01, 2019	15.17	15.17	14.80	14.80	1,513	-0.04(-0.29%)
Apr 30, 2019	15.40	15.40	14.78	14.84	4,640	-0.30(-1.98%)
Apr 29, 2019	15.22	15.43	15.14	15.14	5,617	-0.12(-0.79%)
Apr 26, 2019	15.25	15.26	14.88	15.26	3,384	+0.17(+1.14%)
Apr 25, 2019	15.09	15.09	15.02	15.09	1,298	-0.12(-0.79%)
Apr 24, 2019	15.21	15.21	15.21	15.21	630	+0.21(+1.43%)
Apr 23, 2019	15.26	15.26	14.98	15.00	2,047	+0.07(+0.46%)
Apr 22, 2019	15.00	15.00	14.90	14.93	7,064	-0.02(-0.11%)
Apr 18, 2019	14.81	15.00	14.67	14.95	23,571	-0.01(-0.06%)
Apr 17, 2019	14.91	15.00	14.49	14.95	2,442	-0.03(-0.17%)
Apr 16, 2019	14.74	15.17	14.74	14.98	8,302	-0.02(-0.11%)
Apr 15, 2019	15.18	15.18	14.68	15.00	3,007	-0.17(-1.13%)
Apr 12, 2019	14.47	15.21	14.47	15.17	5,717	+0.73(+5.04%)
Apr 11, 2019	14.79	14.79	14.44	14.44	1,379	-0.77(-5.07%)
Apr 10, 2019	14.33	15.21	14.33	15.21	6,638	+0.63(+4.29%)
Apr 09, 2019	14.75	14.75	14.59	14.59	2,017	-0.16(-1.10%)
Apr 08, 2019	14.99	15.00	14.65	14.75	8,889	-0.25(-1.66%)
Apr 05, 2019	15.06	15.13	14.10	15.00	8,635	+0.15(+0.98%)
Apr 04, 2019	14.29	15.17	14.28	14.85	10,790	+0.69(+4.90%)
Apr 03, 2019	14.77	14.77	14.16	14.16	2,612	-0.70(-4.73%)
Apr 02, 2019	14.86	14.86	14.86	14.86	593	+0.22(+1.52%)
Apr 01, 2019	15.15	15.15	14.64	14.64	5,395	-0.25(-1.67%)
Mar 29, 2019	14.57	15.17	14.57	14.89	10,502	+0.17(+1.16%)
Mar 28, 2019	14.46	14.99	14.33	14.71	16,138	+0.15(+1.00%)
Mar 27, 2019	13.07	14.61	13.07	14.57	10,415	+0.60(+4.29%)
Mar 26, 2019	13.28	14.05	13.28	13.97	8,068	+0.15(+1.12%)
Mar 25, 2019	13.28	13.90	13.15	13.81	4,674	+0.87(+6.75%)
Mar 22, 2019	13.33	13.34	12.94	12.94	10,735	-0.19(-1.44%)
Mar 21, 2019	12.94	13.13	12.94	13.13	2,724	+0.19(+1.46%)
Mar 20, 2019	12.98	13.03	12.94	12.94	4,836	-0.06(-0.46%)
Mar 19, 2019	13.36	13.39	12.99	13.00	7,066	-0.57(-4.17%)
Mar 18, 2019	13.80	13.80	13.57	13.57	4,016	+0.34(+2.59%)
Mar 15, 2019	13.81	14.39	13.22	13.22	21,237	-0.63(-4.52%)
Mar 14, 2019	13.62	14.46	13.35	13.85	5,450	+0.51(+3.79%)
Mar 13, 2019	13.11	13.34	13.11	13.34	1,319	+0.05(+0.39%)
Mar 12, 2019	13.93	14.18	13.09	13.29	31,127	+0.17(+1.31%)
Mar 11, 2019	13.17	13.17	13.09	13.12	3,933	-0.09(-0.65%)
Mar 08, 2019	13.31	14.51	13.17	13.21	2,100	-0.14(-1.03%)
Mar 07, 2019	14.11	14.11	13.34	13.34	5,715	-0.17(-1.27%)
Mar 06, 2019	13.63	13.63	13.51	13.51	2,554	-0.14(-1.00%)
Mar 05, 2019	14.00	14.00	13.51	13.65	2,007	-0.29(-2.09%)
Mar 04, 2019	14.00	14.00	13.94	13.94	1,353	-0.03(-0.24%)
Mar 01, 2019	13.71	14.44	13.71	13.98	4,550	+0.27(+1.94%)
Feb 28, 2019	14.13	14.73	13.71	13.71	21,874	-0.30(-2.14%)
Feb 27, 2019	15.00	15.00	14.01	14.01	1,494	+0.03(+0.25%)
Feb 26, 2019	14.35	14.35	13.98	13.98	3,141	-0.52(-3.61%)
Feb 25, 2019	14.71	14.71	14.50	14.50	2,289	+0.57(+4.12%)
Feb 22, 2019	13.95	14.14	13.93	13.93	3,967	-0.17(-1.22%)
Feb 21, 2019	14.13	14.13	13.96	14.10	3,499	+0.17(+1.23%)
Feb 20, 2019	13.99	13.99	13.93	13.93	5,535	-0.19(-1.34%)
Feb 19, 2019	14.11	14.79	13.89	14.11	15,437	+0.03(+0.18%)
Feb 15, 2019	14.08	14.53	14.03	14.09	3,150	+0.02(+0.12%)
Feb 14, 2019	14.08	15.00	13.74	14.07	25,129	+0.11(+0.80%)
Feb 13, 2019	13.90	14.04	13.66	13.96	3,443	-0.08(-0.55%)
Feb 12, 2019	14.04	14.04	14.04	14.04	814	+0.00(+0.00%)
Feb 11, 2019	13.86	14.39	13.86	14.04	45,283	+0.11(+0.80%)
Feb 08, 2019	14.53	14.53	13.81	13.93	3,150	-0.55(-3.79%)
Feb 07, 2019	14.48	14.91	14.40	14.47	21,985	+0.16(+1.14%)
Feb 06, 2019	14.58	14.71	14.28	14.31	3,902	-0.27(-1.88%)
Feb 05, 2019	14.41	14.87	14.33	14.59	18,916	+0.17(+1.19%)
Feb 04, 2019	14.29	14.47	14.28	14.41	6,289	+0.13(+0.90%)
Feb 01, 2019	15.10	15.10	13.57	14.29	5,951	+0.93(+6.93%)
Jan 31, 2019	13.45	13.62	13.36	13.36	12,510	+0.08(+0.58%)
Jan 30, 2019	12.68	13.45	12.68	13.28	28,341	+0.41(+3.20%)
Jan 29, 2019	12.90	13.17	12.87	12.87	10,638	-0.12(-0.96%)
Jan 28, 2019	12.98	13.06	12.85	13.00	23,688	+0.01(+0.10%)
Jan 25, 2019	12.99	13.20	12.87	12.98	21,587	-0.09(-0.66%)
Jan 24, 2019	13.51	13.51	12.93	13.07	4,679	-0.39(-2.87%)
Jan 23, 2019	13.33	13.63	12.94	13.45	27,106	+0.16(+1.22%)
Jan 22, 2019	13.42	13.89	12.95	13.29	18,434	-0.12(-0.89%)
Jan 18, 2019	13.41	13.65	13.07	13.41	29,172	+0.13(+0.97%)
Jan 17, 2019	12.86	13.34	12.86	13.28	15,556	+0.26(+1.97%)
Jan 16, 2019	12.59	13.10	12.55	13.03	308,586	+0.39(+3.05%)
Jan 15, 2019	12.61	12.90	12.47	12.64	120,990	+0.21(+1.65%)
Jan 14, 2019	12.22	12.85	12.22	12.43	24,439	-0.21(-1.63%)
Jan 11, 2019	12.45	12.72	12.14	12.64	15,286	+0.24(+1.94%)
Jan 10, 2019	12.69	12.72	12.19	12.40	17,117	-0.40(-3.15%)
Jan 09, 2019	12.68	13.02	12.64	12.80	8,951	+0.28(+2.26%)
Jan 08, 2019	12.20	12.85	12.20	12.52	27,012	+0.32(+2.60%)
Jan 07, 2019	12.85	12.86	12.17	12.20	24,446	-0.48(-3.78%)
Jan 04, 2019	11.66	12.85	11.66	12.68	24,388	+1.20(+10.45%)
Jan 03, 2019	11.43	11.83	11.05	11.48	34,911	+0.04(+0.37%)
Jan 02, 2019	11.48	12.21	11.18	11.44	15,425	+0.00(+0.00%)
Dec 31, 2018	10.94	11.74	10.80	11.44	28,706	+0.64(+5.95%)
Dec 28, 2018	10.20	11.35	9.727	10.80	66,630	+0.56(+5.44%)
Dec 27, 2018	10.55	10.71	9.298	10.24	91,401	-0.18(-1.73%)
Dec 26, 2018	11.53	12.20	10.41	10.42	25,618	-0.95(-8.36%)
Dec 24, 2018	12.65	12.65	11.37	11.37	22,521	-1.48(-11.53%)
Dec 21, 2018	14.23	14.23	12.54	12.85	319,384	-0.87(-6.31%)
Dec 20, 2018	14.52	14.52	13.37	13.72	38,769	-0.23(-1.66%)
Dec 19, 2018	14.99	15.00	13.72	13.95	40,566	-0.14(-0.97%)
Dec 18, 2018	14.89	14.89	13.73	14.09	36,842	-0.49(-3.35%)
Dec 17, 2018	14.65	15.18	13.73	14.58	48,667	+0.03(+0.24%)
Dec 14, 2018	14.72	14.72	13.39	14.54	24,271	-0.18(-1.22%)
Dec 13, 2018	15.08	15.19	13.02	14.72	22,535	-0.19(-1.26%)
Dec 12, 2018	15.25	15.25	14.11	14.91	11,329	-0.09(-0.57%)
Dec 11, 2018	15.17	15.30	14.87	15.00	15,181	+0.04(+0.29%)
Dec 10, 2018	15.19	15.30	14.76	14.95	33,914	-0.05(-0.34%)
Dec 07, 2018	14.96	15.31	14.70	15.01	45,859	+0.21(+1.45%)
Dec 06, 2018	15.38	15.48	14.40	14.79	35,818	-0.69(-4.48%)
Dec 04, 2018	15.19	15.79	14.60	15.49	28,706	+0.27(+1.80%)
Dec 03, 2018	16.20	16.24	15.21	15.21	45,718	-0.63(-4.00%)
Nov 30, 2018	16.02	16.07	14.46	15.85	8,868	+0.08(+0.49%)
Nov 29, 2018	15.28	16.27	14.14	15.77	12,274	+0.52(+3.43%)
Nov 28, 2018	15.37	15.43	15.00	15.25	116,373	-0.02(-0.11%)
Nov 27, 2018	15.43	15.43	15.26	15.26	3,122	+0.01(+0.06%)
Nov 26, 2018	16.20	16.20	14.87	15.25	13,233	-0.77(-4.81%)
Nov 23, 2018	15.55	16.03	15.50	16.03	2,100	+0.65(+4.24%)
Nov 21, 2018		15.37	15.37	15.37	0	+0.46(+3.10%)
Nov 20, 2018	16.07	16.12	14.91	14.91	3,749	-1.16(-7.20%)
Nov 19, 2018	15.68	16.20	15.43	16.07	61,876	-0.04(-0.27%)
Nov 16, 2018	15.96	16.20	14.86	16.11	22,754	+0.00(+0.00%)
Nov 15, 2018	15.43	16.11	15.43	16.11	6,384	+0.27(+1.68%)
Nov 14, 2018	15.73	15.89	14.86	15.85	8,124	+0.12(+0.76%)
Nov 13, 2018	15.52	15.73	15.51	15.73	18,226	+0.15(+0.99%)
Nov 12, 2018	15.79	15.85	15.51	15.57	6,079	-0.41(-2.57%)
Nov 09, 2018	15.67	16.20	15.62	15.98	6,184	+0.26(+1.63%)
Nov 08, 2018	16.07	16.07	15.73	15.73	19,786	-0.13(-0.81%)
Nov 07, 2018	15.85	16.07	15.85	15.85	2,638	+0.24(+1.54%)
Nov 06, 2018	16.20	16.20	15.61	15.61	3,252	-0.58(-3.60%)
Nov 05, 2018	16.00	16.24	15.43	16.20	7,938	+0.02(+0.11%)
Nov 02, 2018	15.57	16.28	15.57	16.18	3,384	+0.45(+2.89%)
Nov 01, 2018	14.12	15.73	13.78	15.73	12,184	+1.54(+10.88%)
Oct 31, 2018	13.44	14.97	13.44	14.18	13,373	+0.75(+5.62%)
Oct 30, 2018	14.53	15.81	13.33	13.43	21,792	-1.05(-7.28%)
Oct 29, 2018	13.07	14.53	12.87	14.48	15,067	+1.41(+10.82%)
Oct 26, 2018	13.66	13.66	12.85	13.07	45,859	-0.27(-2.06%)
Oct 25, 2018	12.91	13.67	12.89	13.34	42,162	+0.38(+2.91%)
Oct 24, 2018	14.62	14.63	12.29	12.97	78,674	-2.01(-13.39%)
Oct 23, 2018	15.04	15.04	14.57	14.97	7,973	-0.27(-1.80%)
Oct 22, 2018	15.81	16.13	14.61	15.25	17,446	-0.61(-3.84%)
Oct 19, 2018	16.28	16.28	15.43	15.85	6,884	-0.04(-0.27%)
Oct 18, 2018	16.42	16.42	15.90	15.90	3,753	-0.38(-2.32%)
Oct 17, 2018	16.41	16.54	15.79	16.27	7,435	+0.15(+0.90%)
Oct 16, 2018	16.24	16.61	16.13	16.13	5,057	-0.15(-0.95%)
Oct 15, 2018	16.07	16.59	15.83	16.28	50,026	+0.39(+2.43%)
Oct 12, 2018	15.85	15.96	15.44	15.90	9,568	+0.36(+2.32%)
Oct 11, 2018	15.66	15.68	15.43	15.54	8,219	-0.21(-1.31%)
Oct 10, 2018	15.56	15.85	15.47	15.74	67,092	+0.19(+1.21%)
Oct 09, 2018	15.48	15.85	15.47	15.55	24,575	-0.04(-0.27%)
Oct 08, 2018	15.92	15.92	15.49	15.60	65,326	-0.30(-1.89%)
Oct 05, 2018	15.95	16.12	15.90	15.90	10,618	-0.17(-1.07%)
Oct 04, 2018	16.20	16.20	15.85	16.07	17,628	-0.17(-1.06%)
Oct 03, 2018	16.22	16.33	16.21	16.24	8,942	-0.05(-0.32%)
Oct 02, 2018	16.21	16.30	15.85	16.29	50,911	-0.01(-0.05%)
Oct 01, 2018	16.29	16.66	16.29	16.30	14,505	-0.20(-1.19%)
Sep 28, 2018	16.22	16.62	15.72	16.50	31,856	+0.21(+1.32%)
Sep 27, 2018	16.31	16.69	15.97	16.28	46,724	+0.00(+0.00%)
Sep 26, 2018	16.36	16.36	16.28	16.28	94,356	-0.08(-0.47%)
Sep 25, 2018	16.36	16.45	16.28	16.36	34,059	-0.02(-0.10%)
Sep 24, 2018	16.33	16.58	16.33	16.38	63,611	+0.01(+0.05%)
Sep 21, 2018	16.41	16.80	16.20	16.37	250,069	+0.01(+0.05%)

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.