Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	14.28	14.31	14.25	14.31	197,108	+0.03(+0.24%)
Apr 29, 2019	14.28	14.28	14.25	14.27	145,187	-0.01(-0.10%)
Apr 26, 2019	14.28	14.29	14.26	14.28	255,008	+0.03(+0.24%)
Apr 25, 2019	14.28	14.28	14.24	14.25	344,834	-0.02(-0.17%)
Apr 24, 2019	14.26	14.28	14.26	14.27	184,454	+0.02(+0.17%)
Apr 23, 2019	14.25	14.25	14.23	14.25	276,923	+0.01(+0.05%)
Apr 22, 2019	14.24	14.24	14.23	14.24	241,469	+0.04(+0.26%)
Apr 18, 2019	14.21	14.21	14.20	14.21	253,810	+0.01(+0.07%)
Apr 17, 2019	14.21	14.21	14.19	14.20	231,787	+0.01(+0.05%)
Apr 16, 2019	14.21	14.21	14.19	14.19	273,826	-0.02(-0.17%)
Apr 15, 2019	14.22	14.22	14.21	14.21	262,567	+0.01(+0.05%)
Apr 12, 2019	14.21	14.21	14.20	14.21	224,569	-0.01(-0.10%)
Apr 11, 2019	14.22	14.23	14.20	14.22	439,908	-0.01(-0.05%)
Apr 10, 2019	14.23	14.23	14.21	14.23	247,600	+0.01(+0.05%)
Apr 09, 2019	14.22	14.23	14.21	14.22	222,922	+0.02(+0.15%)
Apr 08, 2019	14.22	14.22	14.19	14.20	196,990	+0.01(+0.05%)
Apr 05, 2019	14.21	14.21	14.19	14.19	263,313	+0.00(+0.00%)
Apr 04, 2019	14.21	14.21	14.18	14.19	457,061	+0.00(+0.00%)
Apr 03, 2019	14.19	14.20	14.17	14.19	268,471	-0.01(-0.05%)
Apr 02, 2019	14.21	14.21	14.19	14.20	135,656	+0.01(+0.05%)
Apr 01, 2019	14.23	14.23	14.17	14.19	265,944	-0.03(-0.24%)
Mar 29, 2019	14.23	14.23	14.21	14.23	227,200	-0.03(-0.19%)
Mar 28, 2019	14.26	14.26	14.22	14.25	259,740	-0.01(-0.05%)
Mar 27, 2019	14.26	14.27	14.24	14.26	337,609	+0.03(+0.19%)
Mar 26, 2019	14.23	14.24	14.20	14.23	373,820	-0.00(-0.02%)
Mar 25, 2019	14.19	14.26	14.19	14.24	396,022	+0.02(+0.17%)
Mar 22, 2019	14.19	14.21	14.17	14.21	401,329	+0.05(+0.39%)
Mar 21, 2019	14.18	14.18	14.14	14.16	500,934	-0.01(-0.05%)
Mar 20, 2019	14.12	14.17	14.09	14.17	564,784	+0.07(+0.52%)
Mar 19, 2019	14.12	14.12	14.09	14.09	166,160	-0.02(-0.15%)
Mar 18, 2019	14.14	14.14	14.09	14.11	237,587	+0.04(+0.29%)
Mar 15, 2019	14.08	14.08	14.06	14.07	173,692	+0.01(+0.07%)
Mar 14, 2019	14.04	14.07	14.04	14.06	306,086	+0.02(+0.12%)
Mar 13, 2019	14.05	14.07	14.03	14.05	632,624	-0.02(-0.12%)
Mar 12, 2019	14.05	14.07	14.03	14.06	203,339	+0.03(+0.24%)
Mar 11, 2019	14.05	14.05	14.02	14.03	180,979	-0.01(-0.07%)
Mar 08, 2019	14.05	14.05	14.01	14.04	178,101	+0.00(+0.02%)
Mar 07, 2019	14.02	14.04	14.02	14.04	193,956	+0.04(+0.27%)
Mar 06, 2019	13.99	14.01	13.97	14.00	173,720	+0.01(+0.05%)
Mar 05, 2019	13.98	13.99	13.97	13.99	262,982	+0.00(+0.02%)
Mar 04, 2019	13.99	14.00	13.96	13.99	309,081	+0.02(+0.15%)
Mar 01, 2019	13.97	13.98	13.96	13.97	218,805	-0.01(-0.07%)
Feb 28, 2019	13.98	13.99	13.95	13.98	456,163	+0.00(+0.02%)
Feb 27, 2019	13.99	13.99	13.96	13.97	276,058	-0.03(-0.22%)
Feb 26, 2019	14.01	14.01	13.98	14.01	524,885	+0.03(+0.24%)
Feb 25, 2019	13.97	13.98	13.95	13.97	281,271	+0.00(+0.00%)
Feb 22, 2019	13.96	13.98	13.94	13.97	230,708	+0.02(+0.15%)
Feb 21, 2019	13.95	13.95	13.92	13.95	428,124	-0.01(-0.05%)
Feb 20, 2019	13.98	13.98	13.93	13.96	423,513	+0.00(+0.00%)
Feb 19, 2019	14.00	14.00	13.94	13.96	439,791	+0.04(+0.28%)
Feb 15, 2019	13.91	13.92	13.88	13.92	180,132	+0.01(+0.05%)
Feb 14, 2019	13.92	13.92	13.89	13.91	353,051	+0.03(+0.24%)
Feb 13, 2019	13.88	13.89	13.86	13.88	310,207	-0.01(-0.07%)
Feb 12, 2019	13.91	13.91	13.88	13.89	265,332	-0.01(-0.07%)
Feb 11, 2019	13.92	13.92	13.88	13.90	369,768	-0.01(-0.10%)
Feb 08, 2019	13.96	13.96	13.88	13.91	291,460	+0.00(+0.00%)
Feb 07, 2019	13.91	13.91	13.89	13.91	330,305	+0.02(+0.17%)
Feb 06, 2019	13.90	13.90	13.88	13.89	291,921	-0.01(-0.05%)
Feb 05, 2019	13.88	13.90	13.85	13.89	446,191	+0.03(+0.20%)
Feb 04, 2019	13.88	13.88	13.86	13.87	217,417	+0.00(+0.02%)
Feb 01, 2019	13.87	13.90	13.86	13.86	304,896	-0.02(-0.15%)
Jan 31, 2019	13.87	13.89	13.86	13.88	436,150	+0.03(+0.24%)
Jan 30, 2019	13.81	13.85	13.80	13.85	294,158	+0.04(+0.29%)
Jan 29, 2019	13.79	13.81	13.79	13.81	299,730	+0.02(+0.15%)
Jan 28, 2019	13.78	13.80	13.76	13.79	435,718	+0.02(+0.15%)
Jan 25, 2019	13.79	13.79	13.76	13.77	408,547	-0.01(-0.05%)
Jan 24, 2019	13.77	13.79	13.76	13.78	396,714	+0.02(+0.12%)
Jan 23, 2019	13.76	13.77	13.73	13.76	385,348	+0.03(+0.22%)
Jan 22, 2019	13.76	13.76	13.70	13.73	348,921	+0.04(+0.26%)
Jan 18, 2019	13.68	13.71	13.67	13.69	444,907	+0.01(+0.10%)
Jan 17, 2019	13.66	13.70	13.66	13.68	571,674	-0.01(-0.05%)
Jan 16, 2019	13.67	13.70	13.64	13.69	319,252	+0.03(+0.20%)
Jan 15, 2019	13.64	13.68	13.63	13.66	343,163	+0.01(+0.05%)
Jan 14, 2019	13.65	13.65	13.62	13.65	294,995	+0.01(+0.05%)
Jan 11, 2019	13.62	13.65	13.61	13.65	306,448	+0.03(+0.20%)
Jan 10, 2019	13.61	13.62	13.60	13.62	268,648	+0.03(+0.20%)
Jan 09, 2019	13.57	13.61	13.56	13.59	312,663	+0.01(+0.10%)
Jan 08, 2019	13.57	13.58	13.55	13.58	306,402	-0.01(-0.10%)
Jan 07, 2019	13.61	13.61	13.56	13.59	539,760	+0.01(+0.10%)
Jan 04, 2019	13.56	13.61	13.56	13.58	380,055	-0.07(-0.49%)
Jan 03, 2019	13.61	13.65	13.58	13.65	710,913	+0.03(+0.25%)
Jan 02, 2019	13.60	13.61	13.56	13.61	528,780	+0.02(+0.15%)
Dec 31, 2018	13.54	13.60	13.54	13.59	339,245	+0.01(+0.10%)
Dec 28, 2018	13.54	13.58	13.52	13.58	247,533	+0.03(+0.25%)
Dec 27, 2018	13.52	13.54	13.50	13.54	216,943	+0.06(+0.45%)
Dec 26, 2018	13.40	13.53	13.40	13.48	185,877	-0.03(-0.19%)
Dec 24, 2018	13.52	13.54	13.50	13.51	78,510	-0.02(-0.11%)
Dec 21, 2018	13.52	13.53	13.49	13.53	248,500	+0.01(+0.10%)
Dec 20, 2018	13.52	13.54	13.49	13.51	472,135	-0.02(-0.15%)
Dec 19, 2018	13.55	13.55	13.52	13.53	185,689	-0.01(-0.10%)
Dec 18, 2018	13.53	13.55	13.51	13.55	227,653	+0.02(+0.15%)
Dec 17, 2018	13.51	13.53	13.50	13.53	225,859	+0.02(+0.15%)
Dec 14, 2018	13.49	13.51	13.46	13.51	151,662	+0.03(+0.20%)
Dec 13, 2018	13.49	13.49	13.46	13.48	150,117	+0.01(+0.05%)
Dec 12, 2018	13.48	13.48	13.44	13.47	307,417	-0.01(-0.05%)
Dec 11, 2018	13.45	13.48	13.44	13.48	187,507	+0.01(+0.05%)
Dec 10, 2018	13.48	13.49	13.45	13.47	1,324,357	+0.00(+0.00%)
Dec 07, 2018	13.46	13.48	13.44	13.47	167,454	+0.01(+0.10%)
Dec 06, 2018	13.45	13.46	13.42	13.46	374,267	+0.02(+0.15%)
Dec 04, 2018	13.44	13.46	13.44	13.44	246,861	-0.02(-0.15%)
Dec 03, 2018	13.45	13.46	13.43	13.46	170,504	+0.02(+0.15%)
Nov 30, 2018	13.45	13.45	13.42	13.44	160,303	-0.01(-0.10%)
Nov 29, 2018	13.46	13.46	13.42	13.45	197,094	+0.00(+0.00%)
Nov 28, 2018	13.47	13.47	13.42	13.45	303,948	+0.03(+0.20%)
Nov 27, 2018	13.43	13.46	13.42	13.43	263,879	-0.01(-0.10%)
Nov 26, 2018	13.48	13.48	13.41	13.44	165,832	-0.01(-0.10%)
Nov 23, 2018	13.42	13.45	13.42	13.45	52,739	+0.02(+0.15%)
Nov 21, 2018		13.43	13.43	13.43	0	-0.01(-0.10%)
Nov 20, 2018	13.44	13.46	13.42	13.44	396,454	-0.01(-0.10%)
Nov 19, 2018	13.48	13.48	13.45	13.46	302,142	-0.01(-0.05%)
Nov 16, 2018	13.54	13.54	13.43	13.47	135,605	+0.02(+0.15%)
Nov 15, 2018	13.47	13.56	13.43	13.45	243,542	+0.00(+0.00%)
Nov 14, 2018	13.47	13.48	13.45	13.45	244,847	-0.01(-0.10%)
Nov 13, 2018	13.45	13.49	13.42	13.46	222,292	+0.01(+0.10%)
Nov 12, 2018	13.44	13.47	13.42	13.45	83,077	+0.01(+0.07%)
Nov 09, 2018	13.44	13.44	13.41	13.44	156,962	+0.02(+0.15%)
Nov 08, 2018	13.44	13.44	13.41	13.42	180,049	-0.02(-0.17%)
Nov 07, 2018	13.53	13.53	13.42	13.44	210,635	+0.00(+0.00%)
Nov 06, 2018	13.42	13.44	13.42	13.44	159,000	+0.03(+0.20%)
Nov 05, 2018	13.45	13.45	13.41	13.41	100,272	-0.01(-0.05%)
Nov 02, 2018	13.41	13.44	13.41	13.42	192,954	-0.02(-0.15%)
Nov 01, 2018	13.46	13.46	13.42	13.44	117,128	-0.01(-0.05%)
Oct 31, 2018	13.43	13.46	13.42	13.45	146,679	-0.02(-0.15%)
Oct 30, 2018	13.49	13.49	13.45	13.47	112,690	-0.02(-0.15%)
Oct 29, 2018	13.47	13.51	13.47	13.49	181,916	+0.00(+0.00%)
Oct 26, 2018	13.43	13.50	13.43	13.49	142,923	+0.02(+0.15%)
Oct 25, 2018	13.44	13.48	13.43	13.47	123,918	-0.01(-0.05%)
Oct 24, 2018	13.48	13.48	13.43	13.47	160,434	+0.04(+0.30%)
Oct 23, 2018	13.48	13.48	13.43	13.43	112,393	-0.00(-0.01%)
Oct 22, 2018	13.46	13.46	13.41	13.43	198,221	+0.03(+0.23%)
Oct 19, 2018	13.48	13.48	13.40	13.40	84,567	-0.02(-0.15%)
Oct 18, 2018	13.47	13.47	13.42	13.42	169,446	-0.01(-0.10%)
Oct 17, 2018	13.49	13.49	13.44	13.44	127,545	-0.02(-0.15%)
Oct 16, 2018	13.48	13.48	13.45	13.46	154,903	-0.01(-0.05%)
Oct 15, 2018	13.48	13.48	13.44	13.46	245,459	-0.01(-0.05%)
Oct 12, 2018	13.48	13.48	13.45	13.47	150,125	-0.01(-0.05%)
Oct 11, 2018	13.50	13.50	13.44	13.48	256,077	+0.04(+0.30%)
Oct 10, 2018	13.45	13.46	13.42	13.44	165,607	-0.02(-0.15%)
Oct 09, 2018	13.48	13.48	13.43	13.46	291,281	+0.00(+0.00%)
Oct 08, 2018	13.46	13.47	13.42	13.46	146,295	+0.01(+0.05%)
Oct 05, 2018	13.48	13.48	13.42	13.45	162,698	-0.01(-0.10%)
Oct 04, 2018	13.48	13.48	13.44	13.46	165,213	+0.01(+0.05%)
Oct 03, 2018	13.52	13.52	13.46	13.46	194,280	-0.03(-0.25%)
Oct 02, 2018	13.50	13.52	13.48	13.49	704,162	-0.02(-0.15%)
Oct 01, 2018	13.51	13.54	13.50	13.51	952,799	+0.00(+0.00%)
Sep 28, 2018	13.52	13.54	13.50	13.51	86,064	+0.01(+0.05%)
Sep 27, 2018	13.50	13.51	13.48	13.50	135,529	+0.02(+0.15%)
Sep 26, 2018	13.46	13.50	13.45	13.48	119,843	+0.01(+0.05%)
Sep 25, 2018	13.50	13.50	13.45	13.48	212,129	-0.01(-0.05%)
Sep 24, 2018	13.47	13.49	13.47	13.48	275,573	-0.01(-0.07%)
Sep 21, 2018	13.50	13.50	13.49	13.49	199,763	+0.01(+0.05%)
Sep 20, 2018	13.49	13.49	13.46	13.49	288,234	+0.01(+0.05%)
Sep 19, 2018	13.49	13.49	13.46	13.48	212,936	+0.00(+0.00%)
Sep 18, 2018	13.48	13.53	13.47	13.48	131,240	-0.03(-0.20%)
Sep 17, 2018	13.50	13.51	13.48	13.51	151,916	+0.01(+0.09%)
Sep 14, 2018	13.50	13.51	13.48	13.49	135,376	-0.01(-0.09%)
Sep 13, 2018	13.53	13.53	13.48	13.51	200,108	+0.01(+0.05%)
Sep 12, 2018	13.50	13.51	13.48	13.50	220,712	+0.00(+0.02%)
Sep 11, 2018	13.49	13.50	13.49	13.50	184,914	-0.02(-0.12%)
Sep 10, 2018	13.52	13.52	13.50	13.51	98,541	+0.00(+0.02%)
Sep 07, 2018	13.51	13.54	13.50	13.51	153,237	-0.04(-0.27%)
Sep 06, 2018	13.53	13.55	13.52	13.55	175,478	+0.01(+0.11%)
Sep 05, 2018	13.55	13.55	13.52	13.53	87,559	+0.01(+0.09%)
Sep 04, 2018	13.53	13.55	13.51	13.52	156,957	-0.02(-0.15%)
Aug 31, 2018		13.54	13.54	13.54	0	+0.01(+0.05%)
Aug 30, 2018	13.53	13.54	13.51	13.53	115,732	+0.01(+0.10%)
Aug 29, 2018	13.54	13.54	13.52	13.52	154,466	-0.01(-0.05%)
Aug 28, 2018	13.55	13.55	13.52	13.53	110,795	-0.02(-0.15%)
Aug 27, 2018	13.54	13.55	13.54	13.55	130,116	-0.01(-0.10%)
Aug 24, 2018	13.56	13.56	13.52	13.56	110,612	+0.01(+0.05%)
Aug 23, 2018	13.53	13.57	13.52	13.55	174,020	+0.02(+0.12%)
Aug 22, 2018	13.55	13.59	13.53	13.54	433,551	-0.01(-0.07%)
Aug 21, 2018	13.55	13.56	13.53	13.55	104,780	-0.01(-0.05%)
Aug 20, 2018	13.53	13.56	13.52	13.55	83,354	+0.02(+0.16%)
Aug 17, 2018	13.53	13.54	13.51	13.53	92,556	+0.01(+0.05%)
Aug 16, 2018	13.52	13.53	13.49	13.52	82,793	+0.00(+0.00%)
Aug 15, 2018	13.51	13.53	13.50	13.52	85,290	+0.02(+0.15%)
Aug 14, 2018	13.52	13.52	13.48	13.50	192,390	-0.01(-0.05%)
Aug 13, 2018	13.51	13.53	13.49	13.51	368,575	+0.01(+0.05%)
Aug 10, 2018	13.49	13.52	13.44	13.50	189,020	+0.02(+0.15%)
Aug 09, 2018	13.50	13.50	13.47	13.48	876,192	+0.01(+0.05%)
Aug 08, 2018	13.49	13.49	13.46	13.48	304,259	-0.01(-0.05%)
Aug 07, 2018	13.50	13.50	13.46	13.48	203,716	-0.01(-0.10%)
Aug 06, 2018	13.50	13.50	13.49	13.50	566,530	+0.03(+0.20%)
Aug 03, 2018	13.47	13.49	13.45	13.47	209,605	+0.02(+0.12%)
Aug 02, 2018	13.46	13.46	13.42	13.45	108,467	+0.02(+0.16%)
Aug 01, 2018	13.44	13.44	13.40	13.43	108,302	-0.01(-0.05%)
Jul 31, 2018	13.47	13.47	13.43	13.44	107,652	+0.03(+0.20%)
Jul 30, 2018	13.45	13.45	13.41	13.41	83,778	-0.01(-0.10%)
Jul 27, 2018	13.44	13.44	13.41	13.43	49,107	+0.01(+0.05%)
Jul 26, 2018	13.47	13.47	13.41	13.42	82,943	-0.01(-0.10%)
Jul 25, 2018	13.50	13.50	13.41	13.43	184,824	+0.03(+0.20%)
Jul 24, 2018	13.42	13.42	13.38	13.41	81,449	+0.00(+0.00%)
Jul 23, 2018	13.47	13.47	13.39	13.41	57,961	-0.03(-0.25%)
Jul 20, 2018	13.45	13.45	13.41	13.44	162,460	-0.01(-0.05%)
Jul 19, 2018	13.44	13.45	13.42	13.45	97,001	+0.03(+0.20%)
Jul 18, 2018	13.47	13.47	13.41	13.42	91,733	+0.01(+0.10%)
Jul 17, 2018	13.41	13.43	13.41	13.41	154,780	-0.00(-0.03%)
Jul 16, 2018	13.43	13.43	13.40	13.41	106,274	-0.03(-0.22%)
Jul 13, 2018	13.40	13.45	13.40	13.44	769,900	+0.01(+0.05%)
Jul 12, 2018	13.42	13.44	13.41	13.43	139,529	+0.01(+0.05%)
Jul 11, 2018	13.44	13.44	13.39	13.43	163,012	+0.01(+0.10%)
Jul 10, 2018	13.42	13.42	13.39	13.41	99,474	-0.01(-0.05%)
Jul 09, 2018	13.39	13.43	13.39	13.42	84,690	-0.01(-0.05%)
Jul 06, 2018	13.43	13.43	13.39	13.43	50,080	+0.02(+0.15%)
Jul 05, 2018	13.41	13.43	13.39	13.41	113,286	-0.02(-0.14%)
Jul 03, 2018		13.43	13.43	13.43	0	+0.04(+0.28%)
Jul 02, 2018	13.40	13.40	13.36	13.39	71,679	+0.01(+0.10%)
Jun 29, 2018	13.40	13.40	13.36	13.38	75,992	-0.02(-0.15%)
Jun 28, 2018	13.39	13.39	13.38	13.39	70,550	+0.01(+0.10%)
Jun 27, 2018	13.39	13.42	13.38	13.38	199,014	+0.00(+0.00%)
Jun 26, 2018	13.39	13.39	13.36	13.38	178,617	+0.01(+0.05%)
Jun 25, 2018	13.40	13.40	13.36	13.38	71,237	+0.01(+0.10%)
Jun 22, 2018	13.40	13.40	13.36	13.36	60,086	-0.01(-0.10%)
Jun 21, 2018	13.37	13.39	13.36	13.38	118,531	+0.01(+0.05%)
Jun 20, 2018	13.39	13.39	13.36	13.37	97,628	-0.01(-0.10%)
Jun 19, 2018	13.38	13.40	13.38	13.38	91,048	+0.01(+0.04%)
Jun 18, 2018	13.35	13.39	13.35	13.38	78,291	+0.00(+0.01%)
Jun 15, 2018		13.37	13.38	13.38	204,410	+0.01(+0.05%)
Jun 14, 2018	13.38	13.38	13.36	13.37	81,585	+0.02(+0.12%)
Jun 13, 2018	13.37	13.40	13.35	13.35	199,797	-0.02(-0.12%)
Jun 12, 2018	13.38	13.38	13.35	13.37	69,712	+0.00(+0.00%)
Jun 11, 2018	13.38	13.40	13.36	13.37	57,556	-0.01(-0.05%)
Jun 08, 2018	13.39	13.39	13.36	13.38	115,694	-0.01(-0.10%)
Jun 07, 2018	13.36	13.42	13.34	13.39	155,153	+0.03(+0.20%)
Jun 06, 2018				13.36	225,568	-0.01(-0.10%)
Jun 05, 2018	13.38	13.39	13.35	13.38	97,181	+0.01(+0.10%)

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.