Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	12.90	13.00	12.90	12.90	2,800	-0.25(-1.90%)
Nov 29, 2018	13.05	13.15	12.90	13.15	5,836	+0.02(+0.15%)
Nov 28, 2018	13.13	13.13	13.13	13.13	500	+0.15(+1.16%)
Nov 26, 2018		12.98	12.98	12.98	0	+0.38(+3.02%)
Nov 23, 2018	12.90	12.97	12.60	12.60	2,100	-0.30(-2.33%)
Nov 22, 2018	12.85	12.90	12.85	12.90	6,900	+0.05(+0.39%)
Nov 21, 2018	12.50	12.85	12.48	12.85	4,642	+0.45(+3.63%)
Nov 20, 2018	12.53	12.55	12.40	12.40	700	+0.00(+0.00%)
Nov 19, 2018	12.40	12.40	12.40	12.40	100	-0.20(-1.59%)
Nov 16, 2018	12.60	12.60	12.60	12.60	3,500	-0.01(-0.08%)
Nov 15, 2018	12.60	12.62	12.60	12.61	2,800	-0.18(-1.41%)
Nov 14, 2018	12.78	12.79	12.78	12.79	200	+0.09(+0.71%)
Nov 13, 2018	12.70	12.85	12.64	12.70	2,400	+0.03(+0.24%)
Nov 12, 2018	12.47	12.67	12.47	12.67	200	+0.07(+0.56%)
Nov 09, 2018	12.50	12.60	12.36	12.60	3,800	+0.10(+0.80%)
Nov 08, 2018	12.51	12.60	12.44	12.50	35,700	-0.03(-0.24%)
Nov 07, 2018	12.51	12.75	12.50	12.53	9,800	+0.03(+0.24%)
Nov 06, 2018	12.78	12.78	12.50	12.50	6,476	+0.30(+2.46%)
Nov 05, 2018	12.21	12.21	12.20	12.20	800	-0.12(-0.97%)
Nov 02, 2018	12.44	12.44	12.32	12.32	600	-0.38(-2.99%)
Nov 01, 2018	12.77	12.80	12.70	12.70	1,900	-0.10(-0.78%)
Oct 31, 2018	12.60	12.80	12.60	12.80	2,300	+0.30(+2.40%)
Oct 30, 2018	12.07	12.50	12.07	12.50	3,962	+0.42(+3.48%)
Oct 29, 2018	12.26	12.26	12.08	12.08	5,688	-0.17(-1.39%)
Oct 26, 2018	12.52	12.52	12.25	12.25	1,400	-0.55(-4.30%)
Oct 24, 2018		12.80	12.80	12.80	0	+0.33(+2.65%)
Oct 23, 2018	12.62	12.62	12.47	12.47	1,300	-0.03(-0.24%)
Oct 22, 2018	12.51	12.51	12.50	12.50	803	+0.30(+2.46%)
Oct 19, 2018	12.21	12.21	12.20	12.20	300	+0.00(+0.00%)
Oct 18, 2018	12.54	12.54	12.20	12.20	2,300	-0.28(-2.24%)
Oct 17, 2018	12.43	12.51	12.42	12.48	3,900	-0.07(-0.56%)
Oct 16, 2018	12.61	12.80	12.55	12.55	2,700	+0.06(+0.48%)
Oct 15, 2018	12.21	12.69	12.21	12.49	3,800	+0.22(+1.79%)
Oct 12, 2018		12.27	12.27	12.27	82	+0.00(+0.00%)
Oct 11, 2018	12.25	12.27	12.25	12.27	1,400	-0.08(-0.65%)
Oct 10, 2018	12.46	12.46	12.34	12.35	6,400	-0.20(-1.59%)
Oct 09, 2018	12.72	12.73	12.54	12.55	1,900	-0.15(-1.18%)
Oct 05, 2018		12.70	12.70	12.70	0	+0.00(+0.00%)
Oct 04, 2018	12.65	12.75	12.65	12.70	4,800	-0.05(-0.39%)
Oct 03, 2018	12.75	12.75	12.74	12.75	729	+0.00(+0.00%)
Oct 02, 2018	12.69	12.80	12.69	12.75	2,200	+0.15(+1.19%)
Oct 01, 2018	12.60	12.60	12.60	12.60	500	+0.10(+0.80%)
Sep 28, 2018	12.49	12.50	12.49	12.50	1,500	+0.22(+1.79%)
Sep 27, 2018		12.28	12.28	12.28	20	+0.00(+0.00%)
Sep 25, 2018		12.28	12.28	12.28	0	-0.17(-1.37%)
Sep 24, 2018	12.34	12.45	12.34	12.45	800	+0.20(+1.63%)
Sep 21, 2018	12.20	12.25	12.20	12.25	700	+0.00(+0.00%)
Sep 20, 2018	12.34	12.34	12.14	12.25	22,300	-0.09(-0.73%)
Sep 19, 2018	12.34	12.34	12.34	12.34	100	+0.11(+0.90%)
Sep 18, 2018	12.11	12.23	12.10	12.23	700	-0.11(-0.89%)
Sep 17, 2018	12.34	12.34	12.10	12.34	2,800	+0.09(+0.73%)
Sep 14, 2018	12.15	12.25	12.00	12.25	3,000	+0.10(+0.82%)
Sep 13, 2018	12.25	12.25	12.15	12.15	1,000	+0.15(+1.25%)
Sep 12, 2018	12.29	12.30	12.00	12.00	2,309	-0.05(-0.41%)
Sep 11, 2018	12.10	12.15	12.05	12.05	6,608	-0.15(-1.23%)
Sep 10, 2018	12.19	12.22	12.19	12.20	5,905	+0.10(+0.83%)
Sep 07, 2018	12.25	12.25	12.10	12.10	23,300	+0.00(+0.00%)
Sep 06, 2018	12.11	12.11	12.10	12.10	600	-0.10(-0.82%)
Sep 05, 2018	12.29	12.29	12.12	12.20	1,000	-0.40(-3.17%)
Aug 31, 2018		12.60	12.60	12.60	0	+0.10(+0.80%)
Aug 30, 2018	12.43	12.50	12.43	12.50	800	+0.25(+2.04%)
Aug 29, 2018	12.25	12.30	12.25	12.25	11,859	+0.26(+2.17%)
Aug 27, 2018		11.99	11.99	11.99	0	-0.51(-4.08%)
Aug 24, 2018	12.68	12.70	12.50	12.50	9,908	+0.00(+0.00%)
Aug 23, 2018	12.52	12.52	12.50	12.50	2,100	-0.02(-0.16%)
Aug 22, 2018	12.68	12.68	12.52	12.52	6,750	+0.22(+1.79%)
Aug 20, 2018		12.30	12.30	12.30	0	-0.10(-0.81%)
Aug 17, 2018	12.45	12.45	12.40	12.40	2,000	-0.05(-0.40%)
Aug 16, 2018	12.40	12.45	12.40	12.45	800	+0.01(+0.08%)
Aug 15, 2018	12.60	12.60	12.44	12.44	2,000	-0.49(-3.79%)
Aug 14, 2018	12.67	13.00	12.50	12.93	18,200	+0.20(+1.57%)
Aug 10, 2018		12.73	12.73	12.73	0	+0.23(+1.84%)
Aug 09, 2018	12.72	12.72	12.50	12.50	3,100	-0.22(-1.73%)
Aug 03, 2018		12.72	12.72	12.72	0	+0.00(+0.00%)
Aug 02, 2018	12.74	12.85	12.72	12.72	2,800	+0.00(+0.00%)
Aug 01, 2018	12.65	12.79	12.60	12.72	4,400	+0.32(+2.58%)
Jul 31, 2018	12.28	12.40	12.28	12.40	4,202	+0.05(+0.40%)
Jul 30, 2018	12.35	12.36	12.30	12.35	1,048	-0.15(-1.20%)
Jul 27, 2018	13.08	13.08	12.35	12.50	7,379	-0.13(-1.03%)
Jul 26, 2018	12.63	12.63	12.63	12.63	117	-0.01(-0.08%)
Jul 25, 2018	12.64	12.64	12.64	12.64	100	-0.01(-0.08%)
Jul 24, 2018	12.65	12.65	12.65	12.65	200	-0.15(-1.17%)
Jul 20, 2018		12.80	12.80	12.80	0	+0.00(+0.00%)
Jul 18, 2018		12.80	12.80	12.80	0	-0.34(-2.59%)
Jul 17, 2018	13.14	13.14	13.14	13.14	100	+0.26(+2.02%)
Jul 16, 2018	12.87	12.88	12.87	12.88	400	+0.01(+0.08%)
Jul 13, 2018	12.86	12.87	12.86	12.87	241	+0.07(+0.55%)
Jul 12, 2018	12.80	12.80	12.65	12.80	5,300	-0.07(-0.54%)
Jul 06, 2018		12.87	12.87	12.87	0	-0.01(-0.08%)
Jul 04, 2018		12.88	12.88	12.88	0	+0.00(+0.00%)
Jul 03, 2018	12.60	12.88	12.57	12.88	5,800	+0.28(+2.22%)
Jun 29, 2018		12.60	12.60	12.60	0	-0.17(-1.33%)
Jun 28, 2018	12.78	12.78	12.77	12.77	1,800	-0.19(-1.47%)
Jun 26, 2018		12.96	12.96	12.96	0	+0.17(+1.33%)
Jun 22, 2018		12.79	12.79	12.79	0	-0.21(-1.62%)
Jun 21, 2018	12.86	13.00	12.86	13.00	1,700	+0.23(+1.80%)
Jun 20, 2018	12.86	12.86	12.77	12.77	5,850	-0.27(-2.07%)
Jun 19, 2018	12.82	13.04	12.82	13.04	2,100	+0.14(+1.09%)
Jun 18, 2018	12.91	12.91	12.89	12.90	4,900	-0.03(-0.23%)
Jun 15, 2018	12.93	12.93	12.93	12.93	200	+0.12(+0.94%)
Jun 14, 2018	13.01	13.01	12.81	12.81	444	-0.44(-3.32%)
Jun 13, 2018	13.24	13.25	13.24	13.25	1,800	+0.00(+0.00%)
Jun 12, 2018	13.26	13.30	13.25	13.25	7,200	+0.00(+0.00%)
Jun 11, 2018	13.25	13.30	13.25	13.25	5,395	-0.06(-0.45%)
Jun 08, 2018	13.35	13.35	13.30	13.31	4,400	-0.19(-1.41%)
Jun 07, 2018	11.74	14.00	11.74	13.50	23,819	+2.50(+22.73%)
Jun 06, 2018	11.00	11.00	11.00	11.00	1,886	+0.17(+1.57%)
Jun 05, 2018	10.86	10.86	10.83	10.83	700	-0.17(-1.55%)
Jun 04, 2018	11.00	11.00	11.00	11.00	1,000	+0.15(+1.38%)
Jun 01, 2018	10.85	10.85	10.85	10.85	100	-0.03(-0.28%)
May 31, 2018	10.90	11.03	10.88	10.88	1,400	-0.02(-0.18%)
May 30, 2018	11.10	11.10	10.90	10.90	511	-0.35(-3.11%)
May 29, 2018	11.02	11.25	11.02	11.25	8,410	-0.10(-0.88%)
May 28, 2018	11.25	11.35	11.25	11.35	300	+0.34(+3.09%)
May 25, 2018	11.01	11.01	11.00	11.01	300	+0.01(+0.09%)
May 24, 2018	11.02	11.02	11.00	11.00	709	-0.11(-0.99%)
May 23, 2018	11.11	11.11	11.11	11.11	4,800	+0.00(+0.00%)
May 22, 2018	11.01	11.11	10.90	11.11	12,100	-0.04(-0.36%)
May 17, 2018		11.15	11.15	11.15	0	-0.10(-0.89%)
May 16, 2018	11.26	11.26	11.25	11.25	5,100	-0.18(-1.57%)
May 14, 2018		11.43	11.43	11.43	0	+0.02(+0.18%)
May 10, 2018		11.41	11.41	11.41	0	-0.02(-0.17%)
May 09, 2018	11.22	11.49	11.22	11.43	1,900	+0.43(+3.91%)
May 08, 2018	11.24	11.24	11.00	11.00	2,225	-0.25(-2.22%)
May 07, 2018	11.25	11.25	11.25	11.25	2,000	+0.00(+0.00%)
May 04, 2018	11.17	11.25	11.17	11.25	200	+0.35(+3.21%)
May 02, 2018		10.90	10.90	10.90	0	-0.10(-0.91%)
May 01, 2018	11.01	11.01	11.00	11.00	445	-0.05(-0.45%)
Apr 30, 2018	11.44	11.44	11.05	11.05	568	-0.20(-1.78%)
Apr 27, 2018	11.25	11.25	11.25	11.25	40,811	-0.25(-2.17%)
Apr 26, 2018	11.30	11.50	11.30	11.50	1,500	+0.30(+2.68%)
Apr 24, 2018		11.20	11.20	11.20	0	-0.15(-1.32%)
Apr 23, 2018	11.25	11.35	11.25	11.35	301	+0.10(+0.89%)
Apr 19, 2018		11.25	11.25	11.25	0	+0.00(+0.00%)
Apr 18, 2018	11.25	11.25	11.25	11.25	900	+0.00(+0.00%)
Apr 17, 2018	11.01	11.25	10.93	11.25	2,163	+0.39(+3.59%)
Apr 16, 2018	11.00	11.00	10.86	10.86	493	-0.64(-5.57%)
Apr 10, 2018		11.50	11.50	11.50	0	+0.45(+4.07%)
Apr 09, 2018	11.20	11.20	11.05	11.05	9,200	-0.28(-2.47%)
Apr 06, 2018	11.23	11.33	11.23	11.33	308	+0.13(+1.16%)
Apr 05, 2018	11.19	11.34	11.19	11.20	3,300	+0.20(+1.82%)
Apr 04, 2018	11.00	11.00	11.00	11.00	1,100	+0.14(+1.29%)
Apr 03, 2018	10.85	10.94	10.85	10.86	1,700	+0.01(+0.09%)
Apr 02, 2018	10.85	10.85	10.85	10.85	300	-0.15(-1.36%)
Mar 29, 2018		11.00	11.00	11.00	0	+0.00(+0.00%)
Mar 28, 2018	11.20	11.20	11.00	11.00	2,560	-0.10(-0.90%)
Mar 27, 2018	11.10	11.10	11.10	11.10	100	+0.00(+0.00%)
Mar 26, 2018	11.24	11.24	11.10	11.10	497	-0.10(-0.89%)
Mar 23, 2018	11.25	11.25	11.20	11.20	176,475	-0.05(-0.44%)
Mar 22, 2018	11.25	11.30	11.25	11.25	98,054	+0.09(+0.81%)
Mar 21, 2018	11.16	11.16	11.15	11.16	1,500	+0.11(+1.00%)
Mar 19, 2018		11.05	11.05	11.05	0	-0.36(-3.16%)
Mar 16, 2018	11.40	11.41	11.40	11.41	712	-0.07(-0.61%)
Mar 09, 2018		11.48	11.48	11.48	0	-0.02(-0.17%)
Mar 07, 2018		11.50	11.50	11.50	0	+0.50(+4.55%)
Mar 06, 2018	11.30	11.50	11.00	11.00	2,775	-0.25(-2.22%)
Mar 02, 2018		11.25	11.25	11.25	0	-0.15(-1.32%)
Mar 01, 2018	11.39	11.40	11.39	11.40	700	+0.15(+1.33%)
Feb 27, 2018		11.25	11.25	11.25	0	-0.05(-0.44%)
Feb 26, 2018	11.40	11.40	11.30	11.30	5,444	-0.10(-0.88%)
Feb 23, 2018	11.40	11.40	11.40	11.40	2,000	+0.15(+1.33%)
Feb 22, 2018	11.50	11.50	11.25	11.25	2,750	-0.25(-2.17%)
Feb 21, 2018	11.80	11.80	11.40	11.50	8,608	-0.50(-4.17%)
Feb 16, 2018		12.00	12.00	12.00	0	+0.01(+0.08%)
Feb 14, 2018		11.99	11.99	11.99	0	-0.01(-0.08%)
Feb 06, 2018		12.00	12.00	12.00	0	+0.22(+1.87%)
Feb 05, 2018	11.78	11.78	11.78	11.78	100	-0.22(-1.83%)
Feb 01, 2018		12.00	12.00	12.00	0	-0.10(-0.83%)
Jan 31, 2018	11.98	12.10	11.98	12.10	3,100	+0.40(+3.42%)
Jan 30, 2018	11.70	11.70	11.70	11.70	100	+0.00(+0.00%)
Jan 29, 2018	11.70	11.70	11.70	11.70	133	+0.00(+0.00%)
Jan 25, 2018		11.70	11.70	11.70	0	-0.10(-0.85%)
Jan 23, 2018		11.80	11.80	11.80	0	+0.00(+0.00%)
Jan 22, 2018	11.80	11.81	11.80	11.80	4,737	+0.14(+1.20%)
Jan 16, 2018		11.66	11.66	11.66	0	-0.20(-1.69%)
Jan 15, 2018	12.00	12.00	11.86	11.86	700	-0.14(-1.17%)
Jan 12, 2018	12.00	12.00	12.00	12.00	800	+0.00(+0.00%)
Jan 11, 2018	11.98	12.00	11.98	12.00	2,900	+0.22(+1.87%)
Jan 10, 2018	11.78	11.78	11.78	11.78	200	+0.07(+0.60%)
Jan 08, 2018		11.71	11.71	11.71	0	-0.09(-0.76%)
Jan 05, 2018	12.00	12.00	11.80	11.80	12,097	-0.12(-1.01%)
Jan 04, 2018	11.92	11.92	11.92	11.92	100	-0.23(-1.89%)
Jan 03, 2018	11.91	12.15	11.91	12.15	1,000	+0.00(+0.00%)
Jan 02, 2018	12.01	12.15	12.01	12.15	1,110	+0.14(+1.17%)
Dec 29, 2017		12.01	12.01	12.01	0	+0.02(+0.17%)
Dec 28, 2017	11.99	11.99	11.99	11.99	100	+0.00(+0.00%)
Dec 27, 2017	11.99	12.00	11.80	11.99	6,300	+0.19(+1.61%)
Dec 22, 2017	11.92	11.92	11.80	11.80	2,000	-0.10(-0.84%)
Dec 21, 2017	11.97	12.00	11.90	11.90	18,373	-0.07(-0.58%)
Dec 20, 2017	11.96	12.00	11.96	11.97	1,918	-0.03(-0.25%)
Dec 19, 2017	11.91	12.19	11.91	12.00	720	+0.00(+0.00%)
Dec 18, 2017	12.00	12.00	12.00	12.00	1,102	+0.10(+0.84%)
Dec 15, 2017	11.90	11.90	11.90	11.90	123	-0.10(-0.83%)
Dec 14, 2017	12.00	12.00	12.00	12.00	100	+0.00(+0.00%)
Dec 13, 2017	11.86	12.00	11.86	12.00	1,100	-0.08(-0.66%)
Dec 12, 2017	12.15	12.15	12.00	12.08	8,900	-0.09(-0.74%)
Dec 11, 2017	12.05	12.17	12.05	12.17	1,500	+0.17(+1.42%)
Dec 08, 2017	12.01	12.01	12.00	12.00	12,200	+0.00(+0.00%)
Dec 06, 2017		12.00	12.00	12.00	0	+0.15(+1.27%)
Dec 05, 2017	10.77	11.86	10.77	11.85	1,505	+0.05(+0.42%)
Dec 04, 2017	12.11	12.11	11.80	11.80	2,300	-0.35(-2.88%)

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.