Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019		13.81	13.81	13.81	0	+0.00(+0.00%)
Oct 30, 2019	13.81	13.81	13.81	13.81	400	-0.02(-0.14%)
Oct 29, 2019	13.83	13.83	13.83	13.83	3,380	-0.09(-0.65%)
Oct 25, 2019		13.92	13.92	13.92	0	+0.05(+0.36%)
Oct 24, 2019	13.97	13.97	13.87	13.87	3,000	-0.03(-0.22%)
Oct 23, 2019	13.89	13.90	13.89	13.90	2,750	+0.02(+0.14%)
Oct 22, 2019	13.82	13.91	13.82	13.88	3,970	+0.02(+0.14%)
Oct 21, 2019	13.84	13.87	13.84	13.86	1,120	+0.02(+0.14%)
Oct 18, 2019	13.82	13.84	13.82	13.84	1,190	+0.08(+0.58%)
Oct 17, 2019	13.76	13.76	13.76	13.76	273	+0.00(+0.00%)
Oct 16, 2019	13.76	13.76	13.76	13.76	273	-0.05(-0.36%)
Oct 15, 2019	13.81	13.81	13.81	13.81	950	+0.00(+0.00%)
Oct 11, 2019		13.81	13.81	13.81	0	+0.10(+0.73%)
Oct 10, 2019	13.68	13.71	13.68	13.71	13,775	+0.04(+0.29%)
Oct 09, 2019	13.70	13.70	13.67	13.67	700	+0.01(+0.07%)
Oct 08, 2019	13.66	13.71	13.66	13.66	6,403	-0.02(-0.15%)
Oct 07, 2019	13.54	13.74	13.54	13.68	26,221	-0.02(-0.15%)
Oct 03, 2019		13.70	13.70	13.70	0	+0.00(+0.00%)
Oct 02, 2019	13.70	13.70	13.70	13.70	165	-0.05(-0.36%)
Oct 01, 2019	13.78	13.78	13.74	13.75	2,707	-0.09(-0.65%)
Sep 30, 2019	13.82	13.85	13.82	13.84	4,859	+0.05(+0.36%)
Sep 27, 2019	13.70	13.79	13.70	13.79	1,685	+0.00(+0.00%)
Sep 26, 2019	13.88	13.88	13.72	13.79	14,964	-0.01(-0.07%)
Sep 25, 2019	13.80	13.80	13.80	13.80	1,762	+0.00(+0.00%)
Sep 24, 2019	13.89	13.89	13.80	13.80	7,034	+0.05(+0.36%)
Sep 23, 2019	13.75	13.75	13.75	13.75	349	-0.03(-0.22%)
Sep 20, 2019	13.83	13.83	13.77	13.78	4,589	+0.02(+0.15%)
Sep 19, 2019	13.76	13.76	13.76	13.76	115	+0.00(+0.00%)
Sep 18, 2019	13.80	13.80	13.76	13.76	2,298	-0.04(-0.29%)
Sep 17, 2019	13.89	13.89	13.80	13.80	2,673	-0.08(-0.58%)
Sep 16, 2019	13.90	13.90	13.88	13.88	469	+0.00(+0.00%)
Sep 13, 2019	13.85	13.88	13.85	13.88	598	+0.09(+0.65%)
Sep 12, 2019	13.79	13.79	13.79	13.79	100	+0.02(+0.15%)
Sep 11, 2019	13.77	13.77	13.77	13.77	913	-0.02(-0.15%)
Sep 10, 2019	13.78	13.79	13.78	13.79	1,497	+0.01(+0.07%)
Sep 09, 2019	13.75	13.78	13.73	13.78	411	+0.20(+1.47%)
Sep 06, 2019	13.58	13.58	13.58	13.58	150	-0.05(-0.37%)
Sep 05, 2019	13.63	13.63	13.63	13.63	370	+0.15(+1.11%)
Sep 04, 2019	13.41	13.48	13.41	13.48	1,045	+0.14(+1.05%)
Sep 03, 2019	13.46	13.46	13.34	13.34	761	-0.14(-1.04%)
Aug 30, 2019		13.48	13.48	13.48	0	+0.25(+1.89%)
Aug 29, 2019	13.18	13.23	13.18	13.23	1,474	+0.13(+0.99%)
Aug 28, 2019	12.98	13.12	12.98	13.10	4,204	-0.06(-0.46%)
Aug 27, 2019	13.15	13.16	13.15	13.16	623	-0.02(-0.15%)
Aug 26, 2019	13.18	13.18	13.18	13.18	130	+0.00(+0.00%)
Aug 23, 2019	13.22	13.25	13.18	13.18	1,341	-0.15(-1.13%)
Aug 22, 2019	13.26	13.33	13.26	13.33	1,600	+0.03(+0.23%)
Aug 21, 2019	13.28	13.33	13.25	13.30	1,450	-0.08(-0.60%)
Aug 20, 2019	13.30	13.38	13.30	13.38	993	+0.02(+0.15%)
Aug 19, 2019	13.36	13.36	13.36	13.36	515	+0.01(+0.07%)
Aug 16, 2019		13.35	13.35	13.35	2	+0.00(+0.00%)
Aug 15, 2019	13.38	13.38	13.35	13.35	341,539	-0.13(-0.96%)
Aug 14, 2019	13.55	13.55	13.48	13.48	5,900	-0.14(-1.03%)
Aug 13, 2019	13.70	13.71	13.62	13.62	1,625	-0.18(-1.30%)
Aug 12, 2019	13.65	13.80	13.65	13.80	3,579	+0.03(+0.22%)
Aug 09, 2019	13.77	13.77	13.77	13.77	400	-0.02(-0.15%)
Aug 08, 2019	13.69	13.79	13.69	13.79	409	-0.01(-0.07%)
Aug 07, 2019	13.90	13.90	13.75	13.80	6,650	-0.15(-1.08%)
Aug 06, 2019	13.95	13.95	13.95	13.95	811	-0.08(-0.57%)
Aug 02, 2019		14.03	14.03	14.03	0	-0.02(-0.14%)
Aug 01, 2019	14.06	14.06	14.05	14.05	250	+0.00(+0.00%)
Jul 31, 2019	14.05	14.05	14.05	14.05	309	-0.04(-0.28%)
Jul 30, 2019	14.07	14.09	14.07	14.09	952	+0.02(+0.14%)
Jul 29, 2019	14.03	14.08	14.03	14.07	2,878	-0.07(-0.50%)
Jul 26, 2019	14.13	14.14	14.13	14.14	441	+0.03(+0.21%)
Jul 25, 2019	14.14	14.15	14.11	14.11	700	-0.01(-0.07%)
Jul 24, 2019	14.12	14.12	14.12	14.12	100	+0.09(+0.64%)
Jul 23, 2019	14.08	14.08	14.03	14.03	800	-0.03(-0.21%)
Jul 22, 2019	14.06	14.06	14.06	14.06	148	+0.01(+0.07%)
Jul 19, 2019	13.99	14.11	13.99	14.05	5,518	-0.03(-0.21%)
Jul 18, 2019	14.09	14.11	14.07	14.08	4,850	-0.08(-0.56%)
Jul 17, 2019	14.20	14.20	14.08	14.16	736	+0.05(+0.35%)
Jul 16, 2019	14.09	14.11	14.07	14.11	8,577	-0.04(-0.28%)
Jul 15, 2019	14.09	14.15	14.09	14.15	3,517	+0.01(+0.07%)
Jul 11, 2019		14.14	14.14	14.14	0	-0.04(-0.28%)
Jul 10, 2019	14.13	14.18	14.12	14.18	2,309	-0.02(-0.14%)
Jul 09, 2019	14.25	14.25	14.18	14.20	960	+0.08(+0.57%)
Jul 08, 2019	14.12	14.12	14.12	14.12	869	-0.05(-0.35%)
Jul 05, 2019	14.17	14.17	14.17	14.17	200	+0.12(+0.85%)
Jul 04, 2019	13.94	14.05	13.94	14.05	10,312	+0.06(+0.43%)
Jul 03, 2019		13.99	13.99	13.99	3	+0.00(+0.00%)
Jul 02, 2019	13.99	13.99	13.99	13.99	700	+0.14(+1.01%)
Jun 28, 2019		13.85	13.85	13.85	0	+0.01(+0.07%)
Jun 27, 2019	13.77	13.84	13.77	13.84	5,818	+0.04(+0.29%)
Jun 26, 2019	13.81	13.81	13.77	13.80	2,200	+0.01(+0.07%)
Jun 25, 2019	13.79	13.79	13.79	13.79	100	+0.01(+0.07%)
Jun 24, 2019	13.84	13.84	13.78	13.78	4,200	-0.03(-0.22%)
Jun 21, 2019	13.77	13.81	13.77	13.81	2,900	+0.07(+0.51%)
Jun 20, 2019	13.77	13.77	13.74	13.74	1,571	+0.04(+0.29%)
Jun 19, 2019	13.58	13.74	13.58	13.70	19,839	+0.03(+0.22%)
Jun 18, 2019	13.60	13.67	13.60	13.67	3,301	-0.03(-0.22%)
Jun 17, 2019	13.75	13.75	13.70	13.70	2,706	-0.05(-0.36%)
Jun 14, 2019	13.75	13.75	13.75	13.75	255	-0.02(-0.15%)
Jun 13, 2019	13.77	13.77	13.77	13.77	150	-0.03(-0.22%)
Jun 12, 2019	13.84	13.84	13.80	13.80	1,888	-0.04(-0.29%)
Jun 11, 2019	13.84	13.84	13.84	13.84	291	+0.00(+0.00%)
Jun 10, 2019	13.75	13.84	13.75	13.84	989	+0.15(+1.10%)
Jun 07, 2019	13.64	13.72	13.64	13.69	12,037	+0.01(+0.07%)
Jun 06, 2019	13.65	13.75	13.65	13.68	730	-0.04(-0.29%)
Jun 05, 2019	13.79	13.79	13.67	13.72	1,885	-0.09(-0.65%)
Jun 04, 2019	13.85	13.87	13.81	13.81	7,805	-0.02(-0.14%)
Jun 03, 2019	13.83	13.83	13.83	13.83	1,148	-0.07(-0.50%)
May 31, 2019	13.88	13.90	13.85	13.90	1,380	-0.11(-0.79%)
May 30, 2019	14.05	14.05	14.01	14.01	2,843	-0.20(-1.41%)
May 29, 2019		14.21	14.21	14.21	67	+0.00(+0.00%)
May 28, 2019	14.23	14.25	14.21	14.21	1,180	-0.02(-0.14%)
May 27, 2019	14.24	14.24	14.23	14.23	3,000	-0.08(-0.56%)
May 24, 2019	14.25	14.31	14.25	14.31	2,029	+0.00(+0.00%)
May 23, 2019	14.27	14.32	14.27	14.31	2,168	-0.05(-0.35%)
May 22, 2019	14.32	14.36	14.32	14.36	900	+0.03(+0.21%)
May 21, 2019	14.31	14.33	14.31	14.33	4,000	+0.02(+0.14%)
May 17, 2019		14.31	14.31	14.31	0	-0.03(-0.21%)
May 16, 2019	14.34	14.34	14.34	14.34	700	+0.04(+0.28%)
May 15, 2019	14.24	14.33	14.24	14.30	1,450	-0.04(-0.28%)
May 14, 2019	14.34	14.34	14.34	14.34	100	+0.04(+0.28%)
May 13, 2019	14.39	14.39	14.30	14.30	824	-0.10(-0.69%)
May 10, 2019	14.40	14.40	14.40	14.40	2,210	+0.02(+0.14%)
May 09, 2019		14.38	14.38	14.38	20	+0.00(+0.00%)
May 08, 2019	14.38	14.38	14.38	14.38	100	+0.01(+0.07%)
May 07, 2019	14.36	14.37	14.35	14.37	800	+0.02(+0.14%)
May 06, 2019	14.39	14.39	14.35	14.35	3,500	-0.06(-0.42%)
May 03, 2019	14.37	14.41	14.37	14.41	9,530	+0.05(+0.35%)
May 02, 2019	14.41	14.41	14.36	14.36	6,763	-0.04(-0.28%)
May 01, 2019	14.47	14.47	14.36	14.40	9,118	-0.01(-0.07%)
Apr 30, 2019	14.38	14.42	14.38	14.41	1,159	+0.00(+0.00%)
Apr 29, 2019	14.42	14.42	14.41	14.41	1,900	-0.03(-0.21%)
Apr 26, 2019	14.40	14.44	14.40	14.44	5,299	-0.05(-0.35%)
Apr 25, 2019	14.49	14.49	14.49	14.49	400	+0.02(+0.14%)
Apr 24, 2019	14.50	14.50	14.46	14.47	4,310	-0.03(-0.21%)
Apr 23, 2019	14.46	14.50	14.45	14.50	2,526	+0.00(+0.00%)
Apr 22, 2019	14.50	14.50	14.50	14.50	2,900	+0.00(+0.00%)
Apr 18, 2019		14.50	14.50	14.50	0	+0.01(+0.07%)
Apr 17, 2019	14.49	14.50	14.49	14.49	1,610	-0.02(-0.14%)
Apr 16, 2019	14.59	14.59	14.51	14.51	240	+0.14(+0.97%)
Apr 15, 2019	14.37	14.37	14.37	14.37	1,080	-0.09(-0.62%)
Apr 12, 2019	14.49	14.52	14.46	14.46	7,205	-0.03(-0.21%)
Apr 11, 2019	14.48	14.49	14.48	14.49	3,300	+0.02(+0.14%)
Apr 10, 2019	14.47	14.47	14.47	14.47	200	-0.03(-0.21%)
Apr 09, 2019	14.50	14.50	14.50	14.50	2,261	-0.04(-0.28%)
Apr 08, 2019	14.55	14.55	14.54	14.54	2,606	+0.01(+0.07%)
Apr 05, 2019	14.54	14.54	14.48	14.53	10,440	+0.02(+0.14%)
Apr 04, 2019	14.50	14.52	14.50	14.51	6,500	+0.07(+0.48%)
Apr 03, 2019	14.33	14.45	14.33	14.44	6,377	+0.02(+0.14%)
Apr 02, 2019	14.31	14.48	14.31	14.42	3,159	+0.01(+0.07%)
Apr 01, 2019		14.41	14.41	14.41	97	+0.00(+0.00%)
Mar 29, 2019	14.40	14.41	14.40	14.41	2,287	+0.11(+0.77%)
Mar 28, 2019	14.30	14.30	14.30	14.30	800	+0.03(+0.21%)
Mar 27, 2019	14.30	14.30	14.27	14.27	3,900	-0.17(-1.18%)
Mar 26, 2019	14.44	14.44	14.44	14.44	3,200	+0.05(+0.35%)
Mar 25, 2019	14.52	14.52	14.38	14.39	17,205	-0.06(-0.42%)
Mar 22, 2019	14.45	14.45	14.45	14.45	2,400	-0.03(-0.21%)
Mar 21, 2019	14.49	14.49	14.48	14.48	10,195	-0.04(-0.28%)
Mar 20, 2019	14.56	14.57	14.52	14.52	836	-0.03(-0.21%)
Mar 19, 2019	14.60	14.60	14.55	14.55	800	+0.04(+0.28%)
Mar 18, 2019	14.50	14.52	14.49	14.51	1,694	-0.02(-0.14%)
Mar 15, 2019	14.59	14.59	14.53	14.53	4,381	-0.01(-0.07%)
Mar 14, 2019	14.55	14.55	14.54	14.54	2,545	+0.07(+0.48%)
Mar 13, 2019	14.48	14.48	14.47	14.47	259	+0.01(+0.07%)
Mar 12, 2019	14.45	14.47	14.45	14.46	1,515	+0.04(+0.28%)
Mar 11, 2019	14.40	14.43	14.40	14.42	1,900	+0.02(+0.14%)
Mar 08, 2019	14.56	14.56	14.39	14.40	42,968	-0.08(-0.55%)
Mar 07, 2019	14.65	14.65	14.48	14.48	2,908	-0.09(-0.62%)
Mar 06, 2019	14.58	14.58	14.49	14.57	7,789	-0.08(-0.55%)
Mar 05, 2019	14.65	14.65	14.65	14.65	875	+0.01(+0.07%)
Mar 04, 2019	14.68	14.68	14.63	14.64	1,002	-0.04(-0.27%)
Mar 01, 2019	14.67	14.68	14.66	14.68	4,927	+0.05(+0.34%)
Feb 28, 2019	14.47	14.63	14.47	14.63	8,745	+0.12(+0.83%)
Feb 27, 2019	14.50	14.56	14.49	14.51	5,214	+0.01(+0.07%)
Feb 26, 2019	14.60	14.60	14.47	14.50	1,300	-0.04(-0.28%)
Feb 25, 2019	14.56	14.56	14.54	14.54	3,759	+0.09(+0.62%)
Feb 21, 2019		14.45	14.45	14.45	0	-0.01(-0.07%)
Feb 20, 2019	14.40	14.52	14.40	14.46	760	+0.06(+0.42%)
Feb 19, 2019	14.29	14.43	14.29	14.40	21,380	+0.02(+0.14%)
Feb 15, 2019		14.38	14.38	14.38	0	+0.06(+0.42%)
Feb 14, 2019	14.28	14.35	14.27	14.32	12,909	-0.23(-1.58%)
Feb 13, 2019	14.57	14.57	14.55	14.55	307	-0.01(-0.07%)
Feb 12, 2019	14.61	14.62	14.56	14.56	32,500	-0.03(-0.21%)
Feb 11, 2019	14.53	14.62	14.53	14.59	3,065	+0.02(+0.14%)
Feb 08, 2019	14.54	14.57	14.54	14.57	600	+0.04(+0.28%)
Feb 07, 2019	14.59	14.59	14.52	14.53	2,352	-0.09(-0.62%)
Feb 06, 2019	14.65	14.65	14.62	14.62	572	-0.18(-1.22%)
Feb 05, 2019	14.80	14.80	14.80	14.80	174	+0.18(+1.23%)
Feb 04, 2019	14.61	14.62	14.61	14.62	1,501	+0.08(+0.55%)
Feb 01, 2019	14.59	14.59	14.54	14.54	803	+0.16(+1.11%)
Jan 31, 2019	14.40	14.40	14.38	14.38	667	-0.07(-0.48%)
Jan 30, 2019	14.42	14.45	14.39	14.45	73,780	+0.07(+0.49%)
Jan 29, 2019	14.34	14.40	14.29	14.38	1,700	-0.02(-0.14%)
Jan 28, 2019	14.60	14.60	14.40	14.40	725	-0.06(-0.41%)
Jan 25, 2019	14.50	14.55	14.46	14.46	2,808	+0.01(+0.07%)
Jan 24, 2019	14.46	14.46	14.44	14.45	4,347	-0.09(-0.62%)
Jan 23, 2019	14.54	14.54	14.54	14.54	500	+0.05(+0.35%)
Jan 22, 2019	14.58	14.60	14.49	14.49	15,300	-0.13(-0.89%)
Jan 21, 2019	14.80	14.80	14.62	14.62	18,018	-0.10(-0.68%)
Jan 18, 2019	14.72	14.72	14.72	14.72	200	-0.04(-0.27%)
Jan 17, 2019	14.96	14.96	14.75	14.76	820	-0.13(-0.87%)
Jan 16, 2019	14.90	14.90	14.89	14.89	9,635	+0.08(+0.54%)
Jan 14, 2019	14.81	14.81	14.81	14.81	426	-0.15(-1.00%)
Jan 11, 2019	15.09	15.09	14.96	14.96	11,719	-0.06(-0.40%)
Jan 10, 2019	14.92	15.05	14.92	15.02	8,884	+0.00(+0.00%)
Jan 09, 2019	15.00	15.04	14.98	15.02	7,353	+0.21(+1.42%)
Jan 08, 2019	14.80	14.85	14.78	14.81	22,352	+0.05(+0.34%)
Jan 07, 2019	14.51	14.76	14.50	14.76	2,222	+0.25(+1.72%)
Jan 04, 2019	14.59	14.59	14.47	14.51	33,429	+0.09(+0.62%)
Jan 03, 2019	14.34	14.42	14.28	14.42	1,281	-0.09(-0.62%)
Jan 02, 2019	14.50	14.51	14.39	14.51	4,849	-0.07(-0.48%)
Dec 31, 2018		14.58	14.58	14.58	0	+0.26(+1.82%)
Dec 28, 2018	14.32	14.32	14.32	14.32	1,014	+0.51(+3.69%)
Dec 27, 2018	13.78	13.89	13.76	13.81	7,915	-0.03(-0.22%)
Dec 24, 2018		13.84	13.84	13.84	0	-0.20(-1.42%)
Dec 21, 2018	14.02	14.07	14.00	14.04	11,727	+0.01(+0.07%)
Dec 20, 2018	14.06	14.13	14.01	14.03	36,613	-0.22(-1.54%)
Dec 19, 2018	14.27	14.27	14.25	14.25	3,827	+0.03(+0.21%)
Dec 18, 2018	14.42	14.42	14.22	14.22	8,100	-0.18(-1.25%)
Dec 17, 2018	14.61	14.61	14.40	14.40	4,682	-0.10(-0.69%)
Dec 14, 2018	14.49	14.65	14.48	14.50	10,656	-0.18(-1.23%)
Dec 13, 2018	14.72	14.76	14.68	14.68	6,710	+0.26(+1.80%)
Dec 12, 2018	14.43	14.43	14.36	14.42	10,600	+0.14(+0.98%)
Dec 11, 2018	14.41	14.41	14.28	14.28	9,442	-0.06(-0.42%)
Dec 10, 2018	14.38	14.38	14.29	14.34	3,584	-0.08(-0.55%)
Dec 07, 2018	14.52	14.52	14.42	14.42	6,783	+0.10(+0.70%)
Dec 06, 2018	14.21	14.36	14.12	14.32	13,859	-0.20(-1.38%)
Dec 05, 2018	14.61	14.62	14.51	14.52	2,012	-0.19(-1.29%)
Dec 04, 2018	14.88	14.95	14.71	14.71	9,338	-0.16(-1.08%)
Dec 03, 2018	14.92	14.92	14.86	14.87	1,850	+0.02(+0.13%)
Nov 30, 2018	14.87	14.91	14.85	14.85	1,617	-0.10(-0.67%)
Nov 29, 2018	15.05	15.10	14.95	14.95	8,175	-0.06(-0.40%)
Nov 28, 2018	14.96	15.01	14.96	15.01	17,687	+0.14(+0.94%)
Nov 27, 2018	14.72	14.87	14.67	14.87	5,090	+0.07(+0.47%)
Nov 26, 2018	14.93	14.93	14.80	14.80	22,602	-0.16(-1.07%)
Nov 23, 2018	15.08	15.08	14.94	14.96	4,222	-0.13(-0.86%)
Nov 22, 2018	15.50	15.50	15.09	15.09	3,979	-0.10(-0.66%)
Nov 21, 2018	15.21	15.25	15.19	15.19	21,643	+0.19(+1.27%)
Nov 20, 2018	15.30	15.30	15.00	15.00	10,625	-0.38(-2.47%)
Nov 19, 2018	15.69	15.69	15.38	15.38	6,692	-0.17(-1.09%)
Nov 16, 2018	15.58	15.58	15.50	15.55	34,560	-0.04(-0.26%)
Nov 15, 2018	15.88	15.88	15.59	15.59	2,900	-0.19(-1.20%)
Nov 14, 2018	15.62	15.78	15.62	15.78	1,553	+0.02(+0.13%)
Nov 13, 2018	15.75	15.76	15.75	15.76	3,001	-0.04(-0.25%)
Nov 12, 2018	15.97	15.97	15.80	15.80	1,265	-0.10(-0.63%)
Nov 09, 2018	15.90	15.90	15.90	15.90	200	+0.00(+0.00%)
Nov 08, 2018		15.90	15.90	15.90	134	+0.00(+0.00%)
Nov 07, 2018	15.91	15.91	15.90	15.90	300	+0.02(+0.13%)
Nov 06, 2018	15.88	15.88	15.88	15.88	742	+0.00(+0.00%)
Nov 05, 2018	15.85	15.93	15.85	15.88	12,917	+0.04(+0.25%)
Nov 02, 2018	16.16	16.16	15.84	15.84	6,223	-0.13(-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.