Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	12.99	13.01	12.89	12.92	92,233	-0.03(-0.23%)
Mar 28, 2019	12.90	12.95	12.87	12.95	42,212	+0.05(+0.41%)
Mar 27, 2019	12.90	12.92	12.84	12.89	50,463	+0.02(+0.18%)
Mar 26, 2019	12.80	12.89	12.80	12.87	69,855	+0.14(+1.08%)
Mar 25, 2019	12.73	12.78	12.67	12.73	73,991	-0.02(-0.14%)
Mar 22, 2019	12.91	12.91	12.72	12.75	150,698	-0.21(-1.65%)
Mar 21, 2019	12.87	13.02	12.87	12.96	82,494	+0.07(+0.55%)
Mar 20, 2019	13.03	13.03	12.87	12.89	93,470	-0.12(-0.96%)
Mar 19, 2019	13.16	13.17	13.01	13.02	83,910	-0.13(-1.00%)
Mar 18, 2019	13.07	13.15	13.05	13.15	93,451	+0.12(+0.94%)
Mar 15, 2019	13.01	13.03	12.99	13.03	65,482	+0.01(+0.09%)
Mar 14, 2019	13.03	13.04	13.00	13.01	56,976	+0.01(+0.05%)
Mar 13, 2019	12.99	13.04	12.99	13.01	91,121	+0.05(+0.41%)
Mar 12, 2019	12.98	13.02	12.94	12.95	123,676	-0.01(-0.09%)
Mar 11, 2019	12.88	12.97	12.87	12.97	78,759	+0.12(+0.97%)
Mar 08, 2019	12.76	12.85	12.73	12.84	93,570	+0.05(+0.42%)
Mar 07, 2019	12.93	12.94	12.78	12.79	185,478	-0.15(-1.19%)
Mar 06, 2019	13.04	13.04	12.94	12.94	128,886	-0.09(-0.73%)
Mar 05, 2019	13.06	13.06	12.95	13.04	76,991	-0.02(-0.14%)
Mar 04, 2019	13.10	13.13	13.00	13.06	65,840	-0.01(-0.05%)
Mar 01, 2019	13.12	13.14	13.00	13.06	76,818	-0.02(-0.14%)
Feb 28, 2019	13.11	13.13	13.07	13.08	125,938	-0.04(-0.27%)
Feb 27, 2019	13.11	13.12	13.06	13.11	100,402	-0.01(-0.09%)
Feb 26, 2019	13.17	13.20	13.13	13.13	91,318	-0.07(-0.52%)
Feb 25, 2019	13.25	13.27	13.16	13.19	156,671	-0.04(-0.33%)
Feb 22, 2019	13.09	13.24	13.08	13.24	99,323	+0.14(+1.04%)
Feb 21, 2019	13.08	13.11	13.06	13.10	62,461	+0.00(+0.00%)
Feb 20, 2019	13.09	13.10	13.01	13.10	65,871	-0.02(-0.18%)
Feb 19, 2019	13.07	13.14	13.03	13.13	59,055	+0.04(+0.34%)
Feb 15, 2019	13.05	13.10	13.02	13.08	73,611	+0.07(+0.54%)
Feb 14, 2019	13.02	13.04	12.96	13.01	94,011	-0.05(-0.36%)
Feb 13, 2019	13.07	13.09	13.01	13.06	60,013	+0.02(+0.18%)
Feb 12, 2019	13.01	13.10	13.01	13.03	112,826	+0.04(+0.27%)
Feb 11, 2019	12.98	13.00	12.94	13.00	118,925	+0.05(+0.41%)
Feb 08, 2019	12.92	12.96	12.85	12.95	87,924	-0.02(-0.18%)
Feb 07, 2019	13.02	13.03	12.92	12.97	97,756	-0.03(-0.23%)
Feb 06, 2019	13.04	13.04	12.99	13.00	115,031	-0.01(-0.05%)
Feb 05, 2019	13.05	13.05	12.94	13.00	67,267	-0.01(-0.09%)
Feb 04, 2019	12.98	13.02	12.91	13.02	123,031	+0.03(+0.23%)
Feb 01, 2019	12.91	12.99	12.91	12.99	97,296	+0.08(+0.59%)
Jan 31, 2019	12.87	12.91	12.81	12.91	96,862	+0.05(+0.36%)
Jan 30, 2019	12.83	12.90	12.76	12.86	75,310	+0.06(+0.46%)
Jan 29, 2019	12.82	12.83	12.78	12.81	183,987	-0.02(-0.18%)
Jan 28, 2019	12.73	12.84	12.73	12.83	111,558	+0.04(+0.32%)
Jan 25, 2019	12.72	12.79	12.72	12.79	65,602	+0.09(+0.74%)
Jan 24, 2019	12.66	12.71	12.64	12.69	33,803	+0.05(+0.37%)
Jan 23, 2019	12.61	12.65	12.57	12.65	71,370	+0.06(+0.51%)
Jan 22, 2019	12.58	12.62	12.52	12.58	80,216	-0.06(-0.48%)
Jan 18, 2019	12.60	12.67	12.57	12.64	65,022	+0.09(+0.74%)
Jan 17, 2019	12.48	12.55	12.46	12.55	104,163	+0.05(+0.37%)
Jan 16, 2019	12.40	12.51	12.40	12.50	85,874	+0.12(+0.99%)
Jan 15, 2019	12.33	12.38	12.29	12.38	66,376	+0.04(+0.33%)
Jan 14, 2019	12.28	12.38	12.28	12.34	41,750	+0.02(+0.19%)
Jan 11, 2019	12.27	12.32	12.22	12.32	43,062	+0.05(+0.38%)
Jan 10, 2019	12.23	12.33	12.23	12.27	80,369	+0.01(+0.10%)
Jan 09, 2019	12.23	12.29	12.18	12.26	69,737	+0.06(+0.48%)
Jan 08, 2019	12.20	12.23	12.12	12.20	125,425	+0.06(+0.48%)
Jan 07, 2019	12.01	12.27	11.97	12.14	82,088	+0.15(+1.26%)
Jan 04, 2019	11.80	12.03	11.80	11.99	56,787	+0.29(+2.49%)
Jan 03, 2019	11.66	11.84	11.66	11.70	81,520	+0.01(+0.10%)
Jan 02, 2019	11.45	11.74	11.44	11.69	94,420	+0.12(+1.06%)
Dec 31, 2018	11.70	11.71	11.45	11.56	331,461	-0.08(-0.65%)
Dec 28, 2018	11.57	11.74	11.57	11.64	263,864	+0.10(+0.91%)
Dec 27, 2018	11.37	11.54	11.25	11.54	200,189	+0.06(+0.51%)
Dec 26, 2018	11.05	11.48	11.04	11.48	165,975	+0.46(+4.18%)
Dec 24, 2018	11.13	11.17	10.96	11.02	142,397	-0.15(-1.36%)
Dec 21, 2018	11.32	11.48	11.15	11.17	136,516	-0.07(-0.62%)
Dec 20, 2018	11.52	11.55	11.19	11.24	218,406	-0.30(-2.56%)
Dec 19, 2018	11.68	11.79	11.52	11.53	179,066	-0.14(-1.19%)
Dec 18, 2018	11.75	11.90	11.64	11.67	223,365	-0.02(-0.15%)
Dec 17, 2018	12.05	12.07	11.65	11.69	301,936	-0.43(-3.58%)
Dec 14, 2018	12.17	12.24	12.09	12.12	116,471	-0.08(-0.66%)
Dec 13, 2018	12.35	12.35	12.18	12.20	81,585	-0.12(-0.99%)
Dec 12, 2018	12.37	12.43	12.30	12.33	136,634	+0.03(+0.28%)
Dec 11, 2018	12.40	12.46	12.29	12.29	76,404	-0.02(-0.19%)
Dec 10, 2018	12.49	12.49	12.24	12.31	132,713	-0.16(-1.25%)
Dec 07, 2018	12.56	12.62	12.42	12.47	49,595	-0.08(-0.65%)
Dec 06, 2018	12.45	12.57	12.37	12.55	95,651	+0.00(+0.00%)
Dec 04, 2018	12.82	12.84	12.55	12.55	86,057	-0.31(-2.43%)
Dec 03, 2018	12.92	12.92	12.79	12.86	82,056	+0.06(+0.45%)
Nov 30, 2018	12.79	12.83	12.73	12.81	48,558	+0.02(+0.18%)
Nov 29, 2018	12.75	12.85	12.72	12.78	104,101	+0.00(+0.00%)
Nov 28, 2018	12.67	12.79	12.57	12.78	83,266	+0.13(+1.05%)
Nov 27, 2018	12.64	12.69	12.62	12.65	88,388	-0.03(-0.27%)
Nov 26, 2018	12.66	12.74	12.63	12.68	71,895	+0.12(+0.92%)
Nov 23, 2018	12.52	12.62	12.51	12.57	27,994	+0.01(+0.09%)
Nov 21, 2018		12.56	12.56	12.56	0	+0.06(+0.46%)
Nov 20, 2018	12.66	12.66	12.47	12.50	131,273	-0.17(-1.37%)
Nov 19, 2018	12.67	12.73	12.62	12.67	77,218	+0.03(+0.26%)
Nov 16, 2018	12.61	12.64	12.59	12.64	34,953	+0.01(+0.05%)
Nov 15, 2018	12.56	12.65	12.46	12.63	76,016	-0.01(-0.05%)
Nov 14, 2018	12.69	12.71	12.55	12.64	61,386	-0.02(-0.14%)
Nov 13, 2018	12.66	12.72	12.63	12.66	58,661	+0.04(+0.32%)
Nov 12, 2018	12.78	12.78	12.62	12.62	159,130	-0.23(-1.79%)
Nov 09, 2018	12.88	12.88	12.76	12.85	57,907	-0.04(-0.31%)
Nov 08, 2018	12.81	12.92	12.81	12.89	52,612	+0.05(+0.36%)
Nov 07, 2018	12.78	12.86	12.70	12.84	94,882	+0.09(+0.72%)
Nov 06, 2018	12.65	12.75	12.63	12.75	67,935	+0.12(+0.96%)
Nov 05, 2018	12.61	12.70	12.61	12.63	95,235	+0.02(+0.16%)
Nov 02, 2018	12.58	12.65	12.53	12.61	59,472	+0.04(+0.34%)
Nov 01, 2018	12.51	12.57	12.49	12.56	100,082	+0.07(+0.60%)
Oct 31, 2018	12.53	12.58	12.49	12.49	63,517	+0.03(+0.23%)
Oct 30, 2018	12.36	12.52	12.36	12.46	42,679	+0.10(+0.79%)
Oct 29, 2018	12.33	12.50	12.27	12.36	110,821	+0.14(+1.13%)
Oct 26, 2018	12.25	12.27	12.09	12.23	109,032	-0.12(-0.98%)
Oct 25, 2018	12.18	12.38	12.14	12.35	97,089	+0.20(+1.66%)
Oct 24, 2018	12.24	12.26	12.15	12.15	98,896	-0.09(-0.75%)
Oct 23, 2018	12.22	12.28	12.12	12.24	168,040	-0.08(-0.65%)
Oct 22, 2018	12.38	12.47	12.32	12.32	72,123	-0.07(-0.56%)
Oct 19, 2018	12.44	12.49	12.34	12.39	1,599,912	-0.05(-0.41%)
Oct 18, 2018	12.53	12.60	12.41	12.44	103,450	-0.13(-1.05%)
Oct 17, 2018	12.54	12.62	12.48	12.57	106,316	+0.02(+0.18%)
Oct 16, 2018	12.45	12.56	12.36	12.55	137,999	+0.12(+0.97%)
Oct 15, 2018	12.34	12.47	12.32	12.43	92,245	+0.10(+0.79%)
Oct 12, 2018	12.50	12.54	12.27	12.33	233,834	-0.13(-1.01%)
Oct 11, 2018	12.68	12.69	12.44	12.46	254,384	-0.25(-1.93%)
Oct 10, 2018	12.90	12.96	12.70	12.70	144,844	-0.19(-1.49%)
Oct 09, 2018	12.90	12.94	12.86	12.89	75,938	-0.03(-0.23%)
Oct 08, 2018	12.86	12.93	12.86	12.92	76,685	+0.05(+0.35%)
Oct 05, 2018	12.92	12.92	12.82	12.88	154,897	-0.03(-0.27%)
Oct 04, 2018	12.95	12.98	12.87	12.91	112,951	-0.04(-0.31%)
Oct 03, 2018	12.93	13.00	12.93	12.95	136,977	+0.04(+0.31%)
Oct 02, 2018	12.94	12.99	12.89	12.91	150,398	-0.06(-0.44%)
Oct 01, 2018	13.03	13.03	12.94	12.97	230,454	-0.05(-0.39%)
Sep 28, 2018	13.06	13.07	13.02	13.02	96,439	-0.07(-0.52%)
Sep 27, 2018	13.09	13.16	13.08	13.09	80,294	+0.00(+0.00%)
Sep 26, 2018	13.19	13.20	13.07	13.09	203,114	-0.09(-0.69%)
Sep 25, 2018	13.30	13.30	13.17	13.18	95,282	-0.05(-0.35%)
Sep 24, 2018	13.32	13.32	13.19	13.23	125,547	-0.10(-0.71%)
Sep 21, 2018	13.32	13.34	13.30	13.32	55,600	+0.00(+0.00%)
Sep 20, 2018	13.29	13.34	13.26	13.32	119,556	+0.06(+0.43%)
Sep 19, 2018	13.28	13.34	13.25	13.26	104,026	-0.01(-0.05%)
Sep 18, 2018	13.30	13.30	13.24	13.27	113,130	-0.03(-0.21%)
Sep 17, 2018	13.30	13.32	13.28	13.30	78,450	-0.01(-0.04%)
Sep 14, 2018	13.31	13.34	13.29	13.30	102,052	+0.00(+0.00%)
Sep 13, 2018	13.34	13.34	13.30	13.30	113,887	+0.01(+0.04%)
Sep 12, 2018	13.39	13.39	13.23	13.30	103,799	-0.09(-0.68%)
Sep 11, 2018	13.47	13.47	13.37	13.39	173,441	-0.05(-0.34%)
Sep 10, 2018	13.46	13.48	13.43	13.44	70,196	+0.01(+0.04%)
Sep 07, 2018	13.50	13.50	13.41	13.43	68,269	-0.07(-0.51%)
Sep 06, 2018	13.53	13.53	13.46	13.50	97,667	-0.01(-0.08%)
Sep 05, 2018	13.45	13.51	13.45	13.51	64,882	+0.06(+0.46%)
Sep 04, 2018	13.46	13.52	13.42	13.45	118,210	-0.02(-0.13%)
Aug 31, 2018		13.46	13.46	13.46	0	-0.05(-0.34%)
Aug 30, 2018	13.49	13.53	13.46	13.51	64,088	+0.02(+0.17%)
Aug 29, 2018	13.42	13.49	13.39	13.49	103,217	+0.08(+0.59%)
Aug 28, 2018	13.45	13.46	13.38	13.41	39,348	-0.03(-0.25%)
Aug 27, 2018	13.40	13.49	13.40	13.44	67,169	+0.06(+0.42%)
Aug 24, 2018	13.40	13.40	13.35	13.38	55,249	+0.02(+0.17%)
Aug 23, 2018	13.38	13.41	13.36	13.36	33,181	-0.02(-0.17%)
Aug 22, 2018	13.41	13.44	13.37	13.38	62,463	-0.04(-0.30%)
Aug 21, 2018	13.37	13.45	13.37	13.42	80,642	+0.07(+0.51%)
Aug 20, 2018	13.37	13.37	13.30	13.36	95,341	+0.05(+0.34%)
Aug 17, 2018	13.22	13.31	13.22	13.31	70,773	+0.06(+0.42%)
Aug 16, 2018	13.21	13.26	13.20	13.26	64,769	+0.05(+0.40%)
Aug 15, 2018	13.21	13.22	13.14	13.20	92,672	-0.03(-0.21%)
Aug 14, 2018	13.16	13.24	13.16	13.23	89,269	+0.10(+0.73%)
Aug 13, 2018	13.14	13.17	13.09	13.13	59,024	-0.01(-0.04%)
Aug 10, 2018	13.16	13.16	13.08	13.14	78,912	-0.02(-0.13%)
Aug 09, 2018	13.20	13.25	13.14	13.16	81,247	-0.08(-0.64%)
Aug 08, 2018	13.22	13.25	13.17	13.24	98,173	+0.03(+0.21%)
Aug 07, 2018	13.30	13.31	13.21	13.21	102,332	-0.08(-0.60%)
Aug 06, 2018	13.35	13.35	13.28	13.29	105,278	-0.04(-0.30%)
Aug 03, 2018	13.39	13.43	13.30	13.33	67,588	-0.05(-0.38%)
Aug 02, 2018	13.32	13.40	13.26	13.38	66,061	+0.03(+0.25%)
Aug 01, 2018	13.43	13.43	13.32	13.35	108,614	-0.09(-0.69%)
Jul 31, 2018	13.39	13.47	13.36	13.44	110,263	+0.05(+0.36%)
Jul 30, 2018	13.30	13.41	13.28	13.39	136,481	+0.15(+1.15%)
Jul 27, 2018	13.30	13.31	13.20	13.24	97,633	-0.05(-0.34%)
Jul 26, 2018	13.24	13.35	13.24	13.29	86,092	+0.03(+0.26%)
Jul 25, 2018	13.27	13.27	13.21	13.25	74,414	-0.02(-0.17%)
Jul 24, 2018	13.33	13.33	13.24	13.28	87,245	-0.03(-0.21%)
Jul 23, 2018	13.28	13.33	13.25	13.30	59,939	+0.03(+0.23%)
Jul 20, 2018	13.28	13.29	13.23	13.27	63,511	-0.01(-0.09%)
Jul 19, 2018	13.25	13.29	13.21	13.29	107,490	+0.05(+0.38%)
Jul 18, 2018	13.22	13.23	13.16	13.23	104,713	+0.05(+0.40%)
Jul 17, 2018	13.12	13.20	13.12	13.18	141,364	+0.05(+0.42%)
Jul 16, 2018	13.11	13.13	13.07	13.13	114,887	+0.03(+0.21%)
Jul 13, 2018	13.13	13.15	13.09	13.10	113,157	-0.03(-0.21%)
Jul 12, 2018	13.22	13.22	13.11	13.13	128,792	-0.08(-0.64%)
Jul 11, 2018	13.21	13.23	13.20	13.21	62,578	-0.02(-0.17%)
Jul 10, 2018	13.26	13.27	13.20	13.23	57,702	-0.01(-0.08%)
Jul 09, 2018	13.17	13.26	13.17	13.25	82,077	+0.08(+0.60%)
Jul 06, 2018	13.16	13.22	13.14	13.17	83,928	+0.03(+0.23%)
Jul 05, 2018	13.16	13.16	13.10	13.14	77,295	+0.03(+0.19%)
Jul 03, 2018		13.11	13.11	13.11	0	+0.10(+0.73%)
Jul 02, 2018	12.89	13.02	12.89	13.02	250,403	+0.07(+0.56%)
Jun 29, 2018	13.03	13.03	12.93	12.94	259,488	-0.05(-0.39%)
Jun 28, 2018	12.91	13.00	12.89	12.99	124,343	+0.07(+0.57%)
Jun 27, 2018	13.11	13.11	12.92	12.92	146,395	-0.18(-1.37%)
Jun 26, 2018	13.17	13.17	13.09	13.10	100,473	-0.07(-0.51%)
Jun 25, 2018	13.20	13.20	13.12	13.17	81,219	-0.05(-0.38%)
Jun 22, 2018	13.23	13.28	13.21	13.22	72,955	-0.03(-0.25%)
Jun 21, 2018	13.31	13.31	13.20	13.25	55,858	-0.06(-0.42%)
Jun 20, 2018	13.32	13.32	13.22	13.31	90,637	+0.06(+0.42%)
Jun 19, 2018	13.18	13.26	13.16	13.25	129,114	+0.06(+0.43%)
Jun 18, 2018	13.15	13.22	13.14	13.20	63,685	+0.04(+0.32%)
Jun 15, 2018		13.19	13.21	13.15	78,470	-0.06(-0.46%)
Jun 14, 2018	13.18	13.22	13.15	13.21	85,407	+0.04(+0.34%)
Jun 13, 2018	13.24	13.24	13.15	13.17	202,667	-0.06(-0.49%)
Jun 12, 2018	13.28	13.28	13.21	13.23	102,710	-0.04(-0.27%)
Jun 11, 2018	13.25	13.28	13.24	13.27	103,315	+0.03(+0.21%)
Jun 08, 2018	13.23	13.26	13.23	13.24	102,352	+0.01(+0.04%)
Jun 07, 2018	13.21	13.27	13.18	13.24	122,375	+0.06(+0.47%)
Jun 06, 2018	13.13	13.18	13.11	13.18	68,619	+0.05(+0.38%)
Jun 05, 2018	13.17	13.17	13.08	13.13	81,132	-0.01(-0.04%)

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.