Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.62	13.62	13.55	13.55	2,778	-0.03(-0.20%)
May 30, 2019	13.63	13.63	13.56	13.58	6,701	+0.03(+0.21%)
May 29, 2019	13.51	13.57	13.51	13.55	6,066	+0.04(+0.32%)
May 28, 2019	13.63	13.63	13.51	13.51	19,530	-0.08(-0.59%)
May 24, 2019	13.63	13.63	13.52	13.59	15,872	-0.10(-0.71%)
May 23, 2019	13.63	13.68	13.63	13.68	1,831	-0.00(-0.01%)
May 22, 2019	13.60	13.68	13.60	13.68	7,644	+0.05(+0.40%)
May 21, 2019	13.64	13.64	13.61	13.63	9,213	+0.02(+0.16%)
May 20, 2019	13.63	13.66	13.60	13.61	8,623	-0.02(-0.15%)
May 17, 2019	13.61	13.63	13.61	13.63	933	+0.06(+0.45%)
May 16, 2019	13.50	13.58	13.50	13.57	10,862	-0.06(-0.45%)
May 15, 2019	13.54	13.63	13.50	13.63	21,031	+0.13(+0.99%)
May 14, 2019	13.50	13.54	13.48	13.50	12,128	+0.03(+0.22%)
May 13, 2019	13.50	13.50	13.42	13.47	16,542	-0.04(-0.31%)
May 10, 2019	13.51	13.51	13.51	13.51	1,867	+0.04(+0.30%)
May 09, 2019	13.49	13.49	13.47	13.47	6,074	-0.05(-0.40%)
May 08, 2019	13.55	13.58	13.50	13.52	16,406	-0.03(-0.20%)
May 07, 2019	13.58	13.58	13.55	13.55	2,181	-0.03(-0.21%)
May 06, 2019	13.58	13.58	13.57	13.58	3,979	+0.06(+0.41%)
May 03, 2019	13.56	13.57	13.52	13.52	3,361	-0.04(-0.28%)
May 02, 2019	13.53	13.57	13.53	13.56	11,415	+0.02(+0.18%)
May 01, 2019	13.59	13.59	13.52	13.54	13,695	-0.02(-0.16%)
Apr 30, 2019	13.58	13.60	13.52	13.56	10,055	-0.04(-0.29%)
Apr 29, 2019	13.60	13.66	13.50	13.60	14,036	+0.05(+0.38%)
Apr 26, 2019	13.49	13.55	13.44	13.55	15,058	+0.05(+0.39%)
Apr 25, 2019	13.47	13.49	13.43	13.49	6,149	+0.00(+0.00%)
Apr 24, 2019	13.35	13.52	13.35	13.49	27,312	+0.15(+1.10%)
Apr 23, 2019	13.32	13.41	13.30	13.35	11,260	+0.02(+0.13%)
Apr 22, 2019	13.52	13.52	13.29	13.33	14,130	+0.04(+0.28%)
Apr 18, 2019	13.31	13.31	13.20	13.29	25,034	+0.04(+0.32%)
Apr 17, 2019	13.33	13.33	13.25	13.25	74,421	-0.14(-1.03%)
Apr 16, 2019	13.46	13.46	13.34	13.39	22,505	-0.01(-0.04%)
Apr 15, 2019	13.30	13.41	13.30	13.39	24,402	+0.10(+0.72%)
Apr 12, 2019	13.32	13.36	13.23	13.30	52,516	-0.03(-0.24%)
Apr 11, 2019	13.36	13.44	13.32	13.33	53,091	-0.02(-0.12%)
Apr 10, 2019	13.50	13.50	13.34	13.35	113,830	-0.24(-1.76%)
Apr 09, 2019	13.49	13.68	13.47	13.58	12,735	-0.01(-0.04%)
Apr 08, 2019	13.50	13.65	13.45	13.59	11,284	+0.12(+0.90%)
Apr 05, 2019	13.47	13.47	13.47	13.47	1,129	+0.05(+0.40%)
Apr 04, 2019	13.53	13.53	13.38	13.41	16,600	+0.05(+0.39%)
Apr 03, 2019	13.54	13.54	13.36	13.36	8,485	-0.11(-0.79%)
Apr 02, 2019	13.33	13.47	13.33	13.47	37,919	+0.09(+0.64%)
Apr 01, 2019	13.52	13.52	13.31	13.38	24,201	-0.06(-0.44%)
Mar 29, 2019	13.28	13.44	13.22	13.44	84,704	+0.27(+2.07%)
Mar 28, 2019	13.12	13.17	13.01	13.17	20,040	+0.04(+0.28%)
Mar 27, 2019	13.23	13.23	13.12	13.13	20,372	-0.10(-0.74%)
Mar 26, 2019	13.12	13.26	13.12	13.23	7,683	-0.05(-0.37%)
Mar 25, 2019	13.12	13.28	13.07	13.28	37,305	+0.31(+2.43%)
Mar 22, 2019	13.15	13.15	12.96	12.96	9,678	-0.15(-1.17%)
Mar 21, 2019	13.17	13.20	13.12	13.12	18,131	+0.05(+0.37%)
Mar 20, 2019	13.01	13.07	12.99	13.07	16,020	-0.13(-0.99%)
Mar 19, 2019	13.02	13.20	12.99	13.20	22,725	+0.16(+1.25%)
Mar 18, 2019	12.99	13.04	12.95	13.04	20,856	+0.05(+0.36%)
Mar 15, 2019		12.99	12.99	12.99	159	+0.00(+0.00%)
Mar 14, 2019	13.04	13.04	12.99	12.99	10,876	+0.00(+0.03%)
Mar 13, 2019	12.96	13.04	12.96	12.98	9,792	-0.06(-0.44%)
Mar 12, 2019	12.91	13.04	12.91	13.04	2,960	+0.12(+0.93%)
Mar 11, 2019	12.86	12.94	12.71	12.92	14,204	+0.19(+1.50%)
Mar 08, 2019	12.83	12.83	12.73	12.73	2,087	+0.04(+0.29%)
Mar 07, 2019	12.86	12.86	12.35	12.69	40,706	-0.19(-1.47%)
Mar 06, 2019	12.94	12.98	12.44	12.88	25,875	-0.03(-0.20%)
Mar 05, 2019	13.09	13.09	12.91	12.91	59,932	-0.13(-1.01%)
Mar 04, 2019	13.12	13.12	13.03	13.04	19,138	-0.11(-0.80%)
Mar 01, 2019	13.02	13.17	12.99	13.15	20,116	+0.12(+0.95%)
Feb 28, 2019	13.05	13.09	13.02	13.02	25,750	-0.02(-0.18%)
Feb 27, 2019	13.17	13.17	13.05	13.05	24,139	-0.31(-2.32%)
Feb 26, 2019	13.04	13.36	13.03	13.36	16,547	+0.31(+2.41%)
Feb 25, 2019	13.09	13.09	13.04	13.04	12,202	-0.02(-0.12%)
Feb 22, 2019	13.17	13.17	13.03	13.06	12,051	+0.01(+0.10%)
Feb 21, 2019	13.19	13.20	13.05	13.05	3,510	-0.02(-0.14%)
Feb 20, 2019	13.17	13.17	13.06	13.06	26,842	-0.05(-0.41%)
Feb 19, 2019	13.33	13.33	13.07	13.12	12,032	-0.37(-2.74%)
Feb 15, 2019	13.08	13.51	13.08	13.49	8,799	+0.51(+3.95%)
Feb 14, 2019	13.04	13.04	12.97	12.97	2,358	+0.02(+0.12%)
Feb 13, 2019	12.97	13.00	12.83	12.96	19,449	+0.01(+0.04%)
Feb 12, 2019	12.97	12.97	12.95	12.95	10,467	-0.03(-0.20%)
Feb 11, 2019	13.07	13.07	12.96	12.98	11,929	-0.13(-0.96%)
Feb 08, 2019	13.07	13.17	13.04	13.11	7,269	+0.04(+0.28%)
Feb 07, 2019	12.99	13.07	12.99	13.07	3,833	+0.00(+0.00%)
Feb 06, 2019	13.06	13.07	13.01	13.07	4,482	+0.07(+0.56%)
Feb 05, 2019	13.07	13.07	13.00	13.00	2,232	-0.00(-0.02%)
Feb 04, 2019	13.04	13.04	12.99	13.00	3,420	-0.02(-0.19%)
Feb 01, 2019	12.94	13.07	12.94	13.02	9,564	-0.04(-0.28%)
Jan 31, 2019	12.85	13.17	12.85	13.06	6,442	+0.12(+0.93%)
Jan 30, 2019	12.95	12.99	12.89	12.94	8,679	-0.02(-0.19%)
Jan 29, 2019	12.96	12.99	12.93	12.96	13,047	+0.06(+0.48%)
Jan 28, 2019	12.86	12.94	12.86	12.90	6,900	-0.04(-0.28%)
Jan 25, 2019	12.71	12.94	12.70	12.94	4,242	+0.10(+0.74%)
Jan 24, 2019	12.83	12.84	12.81	12.84	2,900	-0.07(-0.55%)
Jan 23, 2019	13.12	13.12	12.91	12.91	20,269	+0.00(+0.01%)
Jan 22, 2019	12.94	12.94	12.90	12.91	13,369	-0.05(-0.36%)
Jan 18, 2019	12.94	12.96	12.93	12.96	4,050	+0.02(+0.16%)
Jan 17, 2019	12.63	12.94	12.63	12.94	4,582	+0.07(+0.56%)
Jan 16, 2019	12.93	12.94	12.80	12.86	4,003	-0.00(-0.02%)
Jan 15, 2019	12.84	12.87	12.84	12.87	1,240	-0.03(-0.24%)
Jan 14, 2019	12.88	12.90	12.88	12.90	1,166	-0.04(-0.29%)
Jan 11, 2019	12.94	12.94	12.84	12.94	4,821	+0.04(+0.31%)
Jan 10, 2019	12.86	12.91	12.86	12.90	6,055	+0.06(+0.46%)
Jan 09, 2019	12.90	12.90	12.83	12.84	3,135	+0.00(+0.04%)
Jan 08, 2019	12.74	12.94	12.59	12.83	5,762	+0.18(+1.39%)
Jan 07, 2019	12.91	12.92	12.59	12.66	7,560	-0.22(-1.69%)
Jan 04, 2019	12.87	12.87	12.87	12.87	192	+0.42(+3.37%)
Jan 03, 2019	12.45	12.45	12.45	12.45	1,124	-0.04(-0.34%)
Jan 02, 2019	12.55	12.67	12.50	12.50	11,429	-0.21(-1.63%)
Dec 31, 2018	12.79	12.81	12.31	12.70	13,500	-0.20(-1.53%)
Dec 28, 2018	12.77	12.94	12.70	12.90	5,207	+0.04(+0.34%)
Dec 27, 2018	12.79	12.86	12.75	12.86	11,306	+0.02(+0.16%)
Dec 26, 2018	12.75	12.84	12.75	12.84	5,588	+0.00(+0.04%)
Dec 24, 2018	12.83	12.83	12.83	12.83	194	+0.10(+0.81%)
Dec 21, 2018	12.68	12.82	12.68	12.73	5,249	+0.09(+0.72%)
Dec 20, 2018	12.64	12.65	12.61	12.64	3,499	-0.11(-0.86%)
Dec 19, 2018	12.84	12.84	12.70	12.75	6,564	-0.09(-0.73%)
Dec 18, 2018	12.60	12.85	12.60	12.84	8,088	+0.07(+0.57%)
Dec 17, 2018	12.74	12.91	12.63	12.77	17,505	-0.06(-0.44%)
Dec 14, 2018	12.77	12.90	12.77	12.83	1,555	+0.08(+0.66%)
Dec 13, 2018	12.88	12.88	12.69	12.74	4,637	-0.11(-0.89%)
Dec 12, 2018	12.79	12.86	12.79	12.86	4,174	+0.07(+0.53%)
Dec 11, 2018	12.79	12.79	12.79	12.79	1,944	-0.04(-0.29%)
Dec 10, 2018	12.76	12.83	12.71	12.83	6,992	+0.05(+0.40%)
Dec 07, 2018	12.76	12.79	12.76	12.78	1,944	-0.03(-0.24%)
Dec 06, 2018	12.86	12.86	12.78	12.81	16,632	-0.06(-0.48%)
Dec 04, 2018	12.78	12.87	12.78	12.87	2,527	+0.01(+0.08%)
Dec 03, 2018	12.85	12.86	12.71	12.86	11,598	+0.01(+0.04%)
Nov 30, 2018	12.89	12.89	12.85	12.85	2,916	+0.12(+0.97%)
Nov 29, 2018	12.80	12.89	12.72	12.73	12,689	-0.01(-0.11%)
Nov 28, 2018	12.73	12.84	12.70	12.74	29,840	+0.01(+0.12%)
Nov 27, 2018	12.70	12.73	12.68	12.73	5,812	+0.05(+0.40%)
Nov 26, 2018	12.65	12.68	12.62	12.68	21,575	+0.06(+0.49%)
Nov 23, 2018	12.62	12.62	12.62	12.62	196	-0.00(-0.01%)
Nov 21, 2018		12.62	12.62	12.62	0	+0.02(+0.13%)
Nov 20, 2018	12.55	12.65	12.55	12.60	8,253	-0.04(-0.30%)
Nov 19, 2018	12.66	12.68	12.55	12.64	8,825	-0.02(-0.18%)
Nov 16, 2018	12.65	12.69	12.63	12.66	10,389	+0.01(+0.08%)
Nov 15, 2018	12.75	12.75	12.52	12.65	72,596	-0.14(-1.08%)
Nov 14, 2018	12.81	12.81	12.79	12.79	2,242	-0.03(-0.20%)
Nov 13, 2018	12.85	12.88	12.78	12.81	15,441	-0.13(-0.99%)
Nov 12, 2018	12.94	12.94	12.94	12.94	842	-0.01(-0.04%)
Nov 09, 2018	12.81	12.95	12.78	12.95	11,762	+0.13(+1.03%)
Nov 08, 2018	12.87	12.88	12.81	12.81	3,528	-0.07(-0.51%)
Nov 07, 2018	12.85	12.88	12.83	12.88	9,115	-0.01(-0.08%)
Nov 05, 2018		12.89	12.89	12.89	0	-0.08(-0.59%)
Nov 02, 2018	13.06	13.06	12.97	12.97	1,372	-0.09(-0.66%)
Nov 01, 2018	12.95	13.07	12.91	13.05	11,479	-0.03(-0.19%)
Oct 31, 2018	12.93	13.08	12.93	13.08	1,382	+0.25(+1.99%)
Oct 30, 2018	12.76	12.82	12.67	12.82	14,347	+0.15(+1.18%)
Oct 29, 2018	13.31	13.31	12.67	12.67	15,848	-0.44(-3.32%)
Oct 26, 2018	13.11	13.11	13.11	13.11	790	-0.02(-0.12%)
Oct 25, 2018		13.12	13.12	13.12	37	+0.00(+0.00%)
Oct 23, 2018		13.12	13.12	13.12	0	-0.07(-0.51%)
Oct 22, 2018	13.19	13.19	13.19	13.19	494	+0.19(+1.45%)
Oct 19, 2018		13.00	13.00	13.00	31	+0.00(+0.01%)
Oct 18, 2018	13.00	13.00	13.00	13.00	197	+0.05(+0.38%)
Oct 17, 2018	12.95	12.95	12.95	12.95	373	+0.02(+0.14%)
Oct 16, 2018	13.20	13.20	12.84	12.93	3,146	+0.06(+0.45%)
Oct 15, 2018		12.88	12.88	12.88	55	+0.00(+0.00%)
Oct 12, 2018	12.88	12.88	12.88	12.88	395	+0.02(+0.13%)
Oct 11, 2018	12.97	12.97	12.81	12.86	2,176	-0.34(-2.55%)
Oct 10, 2018	13.00	13.23	13.00	13.20	15,366	+0.45(+3.49%)
Oct 09, 2018		12.75	12.75	12.75	7	+0.00(+0.00%)
Oct 04, 2018		12.75	12.75	12.75	0	+0.00(+0.00%)
Oct 03, 2018	13.00	13.06	12.75	12.75	12,346	-0.25(-1.95%)
Oct 02, 2018	13.20	13.20	13.00	13.00	12,905	-0.13(-0.96%)
Oct 01, 2018	13.14	13.14	13.13	13.13	1,581	+0.05(+0.38%)
Sep 28, 2018	13.05	13.16	13.05	13.08	5,929	-0.28(-2.10%)
Sep 27, 2018	12.86	13.36	12.84	13.36	4,126	+0.06(+0.45%)
Sep 26, 2018	13.15	13.63	13.06	13.30	1,786	+0.20(+1.51%)
Sep 25, 2018	13.10	13.10	13.10	13.10	1,991	-0.15(-1.16%)
Sep 24, 2018	13.14	13.26	13.14	13.26	1,820	+0.55(+4.31%)
Sep 21, 2018	13.14	13.23	12.71	12.71	5,775	-0.35(-2.65%)
Sep 20, 2018	13.05	13.05	13.05	13.05	744	+0.07(+0.52%)
Sep 19, 2018	12.99	12.99	12.99	12.99	806	+0.07(+0.53%)
Sep 18, 2018	12.82	12.92	12.68	12.92	7,470	+0.08(+0.58%)
Sep 17, 2018	12.84	12.84	12.84	12.84	237	-0.05(-0.36%)
Sep 14, 2018		12.89	12.89	12.89	41	+0.00(+0.01%)
Sep 13, 2018	12.89	12.89	12.89	12.89	1,087	+0.18(+1.45%)
Sep 12, 2018	12.71	12.71	12.70	12.70	2,808	+0.00(+0.01%)
Sep 11, 2018	12.75	12.78	12.70	12.70	8,349	-0.05(-0.40%)
Sep 10, 2018	12.75	12.76	12.75	12.75	1,999	-0.09(-0.70%)
Sep 07, 2018	12.81	12.84	12.79	12.84	4,381	+0.11(+0.87%)
Sep 06, 2018	12.73	12.73	12.73	12.73	2,011	-0.07(-0.55%)
Sep 05, 2018	12.63	12.80	12.63	12.80	2,704	+0.16(+1.23%)
Sep 04, 2018	12.63	12.65	12.55	12.65	23,623	+0.09(+0.68%)
Aug 31, 2018		12.56	12.56	12.56	0	-0.07(-0.52%)
Aug 30, 2018	12.58	12.74	12.58	12.63	5,536	+0.12(+0.94%)
Aug 29, 2018	12.51	12.52	12.50	12.51	18,834	-0.01(-0.08%)
Aug 28, 2018	12.53	12.53	12.50	12.52	13,549	-0.01(-0.04%)
Aug 27, 2018	12.57	12.57	12.52	12.53	20,436	-0.22(-1.76%)
Aug 24, 2018	12.75	12.77	12.75	12.75	2,208	-0.02(-0.12%)
Aug 23, 2018		12.77	12.77	12.77	100	+0.00(+0.00%)
Aug 22, 2018		12.77	12.77	12.77	10	+0.00(+0.00%)
Aug 21, 2018	12.82	12.82	12.49	12.77	1,789	+0.33(+2.69%)
Aug 20, 2018	12.46	12.46	12.43	12.43	7,714	+0.03(+0.24%)
Aug 17, 2018		12.40	12.40	12.40	393	+0.00(+0.00%)
Aug 16, 2018		12.40	12.40	12.40	228	+0.00(+0.00%)
Aug 15, 2018	12.37	12.45	12.34	12.40	8,073	-0.01(-0.08%)
Aug 14, 2018	12.38	12.43	12.35	12.41	2,439	-0.04(-0.32%)
Aug 13, 2018	12.45	12.45	12.45	12.45	696	+0.05(+0.40%)
Aug 10, 2018	12.78	12.78	12.40	12.40	2,811	-0.16(-1.27%)
Aug 09, 2018	13.23	13.23	12.27	12.56	26,584	+0.08(+0.68%)
Aug 08, 2018	12.43	12.48	12.43	12.48	1,457	-0.10(-0.79%)
Aug 07, 2018	12.58	13.19	12.58	12.58	2,078	+0.15(+1.20%)
Aug 06, 2018	12.55	12.55	12.43	12.43	9,507	-0.12(-0.99%)
Aug 03, 2018	12.56	12.56	12.55	12.55	2,409	-0.02(-0.20%)
Aug 02, 2018	12.71	12.71	12.58	12.58	7,897	-0.08(-0.65%)
Aug 01, 2018	12.70	12.70	12.63	12.66	6,666	-0.02(-0.13%)
Jul 31, 2018	12.58	12.68	12.45	12.68	6,650	+0.10(+0.83%)
Jul 30, 2018	12.49	12.57	12.49	12.57	2,068	+0.20(+1.58%)
Jul 27, 2018	12.35	12.55	12.35	12.37	9,716	+0.04(+0.31%)
Jul 26, 2018	12.35	12.35	12.34	12.34	4,987	+0.03(+0.21%)
Jul 25, 2018	12.33	12.35	12.28	12.31	10,716	+0.00(+0.04%)
Jul 24, 2018	12.33	12.33	12.31	12.31	4,048	-0.07(-0.58%)
Jul 23, 2018	12.38	12.38	12.38	12.38	202	-0.05(-0.38%)
Jul 20, 2018	12.45	12.45	12.33	12.42	4,840	-0.01(-0.10%)
Jul 19, 2018	12.35	12.49	12.35	12.44	1,633	+0.09(+0.73%)
Jul 18, 2018	12.37	12.37	12.35	12.35	7,825	-0.03(-0.23%)
Jul 16, 2018		12.37	12.37	12.37	194	+0.02(+0.20%)
Jul 13, 2018	12.35	12.37	12.01	12.35	12,728	+0.00(+0.00%)
Jul 12, 2018	12.13	12.35	12.13	12.35	12,542	+0.00(+0.00%)
Jul 11, 2018	12.10	12.35	12.10	12.35	16,285	+0.07(+0.60%)
Jul 10, 2018	12.33	12.33	12.28	12.28	1,295	-0.05(-0.40%)
Jul 09, 2018	12.23	12.33	12.23	12.33	7,783	+0.10(+0.82%)
Jul 06, 2018	12.30	12.30	12.22	12.22	5,111	-0.08(-0.61%)
Jul 05, 2018	12.09	12.30	12.09	12.30	16,832	-0.05(-0.40%)
Jul 03, 2018		12.35	12.35	12.35	0	+0.20(+1.63%)
Jul 02, 2018	12.11	12.16	12.05	12.15	8,103	-0.20(-1.60%)
Jun 29, 2018	12.30	12.35	12.23	12.35	18,342	+0.14(+1.13%)
Jun 28, 2018	12.47	12.47	12.21	12.21	2,769	-0.09(-0.72%)

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.