Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	14.33	14.33	14.25	14.25	1,031	+0.17(+1.21%)
Jun 28, 2018	14.14	14.14	14.08	14.08	2,562	-0.21(-1.47%)
Jun 27, 2018	14.51	14.51	14.29	14.29	940	-0.19(-1.31%)
Jun 19, 2018		14.48	14.48	14.48	0	-0.06(-0.44%)
Jun 18, 2018	14.54	14.54	14.54	14.54	1,875	-0.29(-1.93%)
Jun 13, 2018		14.83	14.83	14.83	0	-0.10(-0.67%)
Jun 11, 2018		14.93	14.93	14.93	0	-0.02(-0.16%)
Jun 07, 2018		14.95	14.95	14.95	0	+0.13(+0.90%)
Jun 06, 2018			14.82	14.82	1,155	-0.21(-1.41%)
Jun 05, 2018	15.03	15.03	15.03	15.03	275	-0.07(-0.45%)
Jun 04, 2018	15.07	15.10	15.07	15.10	316	+0.37(+2.51%)
Jun 01, 2018	14.73	14.73	14.73	14.73	192	+0.22(+1.52%)
May 30, 2018		14.51	14.51	14.51	0	+0.09(+0.62%)
May 24, 2018		14.42	14.42	14.42	4	-0.25(-1.70%)
May 23, 2018	14.67	14.67	14.67	14.67	690	-0.05(-0.34%)
May 22, 2018	14.70	14.72	14.68	14.72	1,200	+0.14(+0.96%)
May 21, 2018	14.58	14.58	14.58	14.58	600	+0.11(+0.76%)
May 18, 2018	14.47	14.47	14.47	14.47	501	-0.10(-0.69%)
May 17, 2018	14.63	14.63	14.57	14.57	650	+0.17(+1.18%)
May 16, 2018	14.40	14.40	14.38	14.40	3,850	+0.01(+0.07%)
May 15, 2018	14.31	14.39	14.31	14.39	875	+0.03(+0.21%)
May 14, 2018	14.36	14.36	14.36	14.36	500	+0.11(+0.76%)
May 11, 2018	14.23	14.26	14.17	14.25	1,125	+0.05(+0.36%)
May 10, 2018	14.15	14.27	14.13	14.20	6,122	-0.01(-0.06%)
May 09, 2018	14.16	14.21	14.16	14.21	650	+0.40(+2.90%)
May 04, 2018		13.81	13.81	13.81	0	+0.02(+0.15%)
May 03, 2018	13.79	13.79	13.79	13.79	545	-0.15(-1.09%)
May 01, 2018		13.94	13.94	13.94	1	-0.03(-0.22%)
Apr 27, 2018		13.97	13.97	13.97	0	-0.03(-0.21%)
Apr 26, 2018	13.98	14.00	13.98	14.00	1,525	+0.10(+0.72%)
Apr 25, 2018	13.82	13.90	13.74	13.90	2,552	-0.16(-1.14%)
Apr 23, 2018		14.06	14.06	14.06	5	+0.27(+1.96%)
Apr 20, 2018	13.91	13.91	13.79	13.79	3,552	-0.39(-2.75%)
Apr 17, 2018		14.18	14.18	14.18	2	+0.41(+2.97%)
Apr 16, 2018	13.77	13.77	13.77	13.77	246	+0.37(+2.73%)
Apr 13, 2018	13.46	13.46	13.41	13.41	555	+0.01(+0.06%)
Apr 12, 2018	13.43	13.43	13.40	13.40	287	+0.16(+1.20%)
Apr 10, 2018		13.24	13.24	13.24	59	+0.36(+2.80%)
Apr 09, 2018	13.01	13.04	12.88	12.88	3,244	-0.06(-0.46%)
Apr 06, 2018	13.06	13.07	12.85	12.94	1,926	-0.21(-1.60%)
Apr 05, 2018	13.21	13.21	13.13	13.15	3,177	+0.13(+1.00%)
Apr 04, 2018	12.99	13.06	12.97	13.02	2,379	-0.02(-0.15%)
Apr 03, 2018	12.96	13.04	12.96	13.04	1,113	+0.06(+0.46%)
Apr 02, 2018	13.01	13.20	12.86	12.98	38,593	-0.13(-0.99%)
Mar 29, 2018		13.11	13.11	13.11	0	+0.03(+0.23%)
Mar 28, 2018	13.08	13.08	13.08	13.08	309	+0.05(+0.38%)
Mar 27, 2018	13.30	13.31	13.01	13.03	2,366	-0.14(-1.06%)
Mar 26, 2018	13.41	13.41	13.12	13.17	978	-0.13(-0.98%)
Mar 23, 2018	13.34	13.34	13.28	13.30	1,301	+0.08(+0.61%)
Mar 22, 2018	13.55	13.55	13.22	13.22	1,197	-0.43(-3.15%)
Mar 21, 2018	13.64	13.65	13.64	13.65	431	+0.22(+1.64%)
Mar 20, 2018	13.45	13.45	13.41	13.43	992	-0.17(-1.25%)
Mar 19, 2018	13.61	13.61	13.60	13.60	351	-0.59(-4.16%)
Mar 16, 2018	14.27	14.27	14.19	14.19	579	-0.32(-2.20%)
Mar 14, 2018		14.51	14.51	14.51	104	-0.24(-1.60%)
Mar 13, 2018	14.94	14.94	14.75	14.75	869	+0.08(+0.58%)
Mar 12, 2018	14.66	14.66	14.66	14.66	766	+0.16(+1.13%)
Mar 09, 2018	14.48	14.51	14.48	14.50	1,354	+0.02(+0.12%)
Mar 07, 2018		14.48	14.48	14.48	0	-0.04(-0.29%)
Mar 06, 2018	14.58	14.58	14.52	14.52	438	-0.06(-0.41%)
Mar 05, 2018	14.58	14.68	14.58	14.58	1,389	+0.09(+0.64%)
Mar 02, 2018	14.31	14.49	14.31	14.49	577	-0.08(-0.54%)
Mar 01, 2018	14.59	14.59	14.40	14.57	3,150	-0.22(-1.46%)
Feb 28, 2018	14.79	14.79	14.79	14.79	272	-0.02(-0.10%)
Feb 27, 2018	14.82	14.88	14.73	14.80	2,889	-0.10(-0.67%)
Feb 26, 2018	14.81	14.90	14.81	14.90	635	-0.04(-0.30%)
Feb 23, 2018	14.84	14.95	14.77	14.95	1,713	-0.02(-0.10%)
Feb 22, 2018	14.97	15.00	14.96	14.96	550	-0.10(-0.66%)
Feb 21, 2018	15.16	15.19	14.94	15.06	4,350	-0.08(-0.53%)
Feb 20, 2018	15.28	15.39	15.18	15.14	1,135	-0.02(-0.15%)
Feb 16, 2018		15.16	15.16	15.16	0	-0.27(-1.78%)
Feb 14, 2018		15.44	15.44	15.44	176	-0.10(-0.66%)
Feb 13, 2018	15.08	15.56	15.08	15.54	1,815	+0.28(+1.87%)
Feb 12, 2018	15.26	15.26	15.26	15.26	150	+0.48(+3.25%)
Feb 09, 2018	14.94	14.95	14.78	14.78	952	-0.84(-5.40%)
Feb 08, 2018	15.61	15.61	15.61	15.62	549	-0.06(-0.39%)
Feb 07, 2018	15.74	15.74	15.68	15.68	1,825	-0.15(-0.95%)
Feb 06, 2018	15.57	15.91	15.43	15.83	2,787	+0.39(+2.53%)
Feb 05, 2018	15.78	15.78	15.44	15.44	828	-0.40(-2.52%)
Feb 02, 2018	16.06	16.12	15.84	15.84	4,171	-0.39(-2.41%)
Feb 01, 2018	16.22	16.25	16.15	16.23	1,003	+0.11(+0.69%)
Jan 31, 2018	16.20	16.20	16.08	16.12	3,487	-0.42(-2.53%)
Jan 29, 2018		16.54	16.54	16.54	0	-0.22(-1.31%)
Jan 26, 2018	16.76	16.76	16.76	16.76	576	+0.11(+0.64%)
Jan 25, 2018	16.76	16.76	16.65	16.65	1,751	-0.11(-0.68%)
Jan 24, 2018	16.74	16.81	16.74	16.76	1,062	-0.10(-0.60%)
Jan 23, 2018	16.72	16.87	16.72	16.87	628	+0.22(+1.29%)
Jan 22, 2018	16.56	16.65	16.56	16.65	327	+0.29(+1.77%)
Jan 19, 2018	16.23	16.36	16.22	16.36	5,600	+0.07(+0.43%)
Jan 18, 2018	16.29	16.29	16.29	16.29	213	-0.09(-0.52%)
Jan 17, 2018	16.31	16.40	16.22	16.38	4,631	-0.07(-0.40%)
Jan 16, 2018	16.61	16.61	16.41	16.44	8,499	-0.03(-0.18%)
Jan 12, 2018		16.47	16.47	16.47	0	+0.10(+0.61%)
Jan 11, 2018	16.29	16.37	16.25	16.37	2,850	+0.30(+1.84%)
Jan 10, 2018	16.04	16.07	16.04	16.07	2,225	+0.06(+0.36%)
Jan 09, 2018	16.02	16.02	16.02	16.02	275	+0.03(+0.17%)
Jan 08, 2018	15.76	16.01	15.76	15.99	1,794	+0.12(+0.74%)
Jan 05, 2018	15.87	15.87	15.87	15.87	470	-0.16(-0.98%)
Jan 04, 2018	15.94	16.03	15.94	16.03	706	+0.46(+2.92%)
Jan 02, 2018		15.57	15.57	15.57	193	+0.35(+2.33%)
Dec 29, 2017		15.22	15.22	15.22	0	-0.19(-1.23%)
Dec 28, 2017	15.35	15.55	15.35	15.41	9,797	-0.01(-0.05%)
Dec 27, 2017	15.46	15.46	15.42	15.42	2,615	+0.04(+0.25%)
Dec 26, 2017	15.40	15.40	15.38	15.38	1,993	+0.08(+0.52%)
Dec 22, 2017	15.29	15.39	15.29	15.30	5,539	+0.05(+0.33%)
Dec 21, 2017	15.22	15.29	15.22	15.25	2,876	+0.11(+0.73%)
Dec 20, 2017	15.20	15.23	15.05	15.14	3,693	-0.12(-0.75%)
Dec 19, 2017	15.38	15.41	15.26	15.26	4,665	-0.14(-0.94%)
Dec 18, 2017	15.40	15.60	15.40	15.40	11,899	+0.07(+0.46%)
Dec 15, 2017	15.31	15.34	15.31	15.33	869	-0.09(-0.58%)
Dec 14, 2017	15.52	15.53	15.42	15.42	2,001	+0.07(+0.46%)
Dec 13, 2017	15.36	15.49	15.26	15.35	3,834	-0.01(-0.06%)
Dec 12, 2017	15.24	15.36	15.24	15.36	900	+0.17(+1.09%)
Dec 11, 2017	15.16	15.23	15.16	15.19	1,051	+0.29(+1.94%)
Dec 08, 2017	14.95	14.95	14.90	14.90	288	+0.07(+0.51%)
Dec 07, 2017	14.63	14.83	14.63	14.83	2,724	+0.22(+1.54%)
Dec 06, 2017	14.74	14.74	14.56	14.61	9,340	-0.25(-1.72%)
Dec 05, 2017	14.90	14.96	14.83	14.86	2,691	-0.11(-0.73%)
Dec 04, 2017	15.00	15.03	14.97	14.97	13,582	-0.04(-0.27%)
Dec 01, 2017	15.01	15.01	14.96	15.01	6,064	+0.30(+2.06%)
Nov 30, 2017	14.71	14.71	14.71	14.71	553	+0.43(+3.05%)
Nov 29, 2017	14.31	14.34	14.20	14.27	2,348	-0.21(-1.44%)
Nov 28, 2017	14.46	14.48	14.40	14.48	832	-0.18(-1.24%)
Nov 24, 2017		14.66	14.66	14.66	0	-0.01(-0.06%)
Nov 22, 2017	14.60	14.67	14.60	14.67	704	+0.08(+0.56%)
Nov 21, 2017	14.60	14.63	14.59	14.59	3,800	-0.21(-1.39%)
Nov 20, 2017	14.69	14.79	14.69	14.79	312	-0.04(-0.24%)
Nov 17, 2017	14.76	14.83	14.76	14.83	800	+0.08(+0.54%)
Nov 16, 2017	14.76	14.76	14.75	14.75	2,493	+0.02(+0.12%)
Nov 15, 2017	14.53	14.75	14.53	14.73	2,415	+0.04(+0.26%)
Nov 14, 2017	14.79	14.81	14.69	14.69	2,028	-0.21(-1.44%)
Nov 13, 2017	15.13	15.13	14.91	14.91	500	-0.32(-2.08%)
Nov 10, 2017	15.23	15.23	15.23	15.23	323	+0.05(+0.36%)
Nov 09, 2017	15.27	15.28	15.17	15.17	1,355	-0.13(-0.82%)
Nov 08, 2017	15.51	15.51	15.30	15.30	1,835	-0.27(-1.75%)
Nov 07, 2017	15.50	15.57	15.48	15.57	4,640	+0.17(+1.10%)
Nov 06, 2017	15.40	15.40	15.40	15.40	525	+0.08(+0.52%)
Nov 03, 2017	15.28	15.38	15.28	15.32	2,913	-0.01(-0.08%)
Nov 02, 2017	15.33	15.33	15.33	15.33	425	-0.08(-0.51%)
Nov 01, 2017	15.25	15.44	15.25	15.41	1,251	+0.15(+0.97%)
Oct 31, 2017	15.32	15.32	15.19	15.26	3,077	-0.01(-0.04%)
Oct 30, 2017		15.40	15.25	15.27	2,040	+0.02(+0.11%)
Oct 27, 2017	15.13	15.30	15.13	15.25	1,022	+0.25(+1.64%)
Oct 26, 2017	14.74	15.01	14.74	15.01	5,985	+0.27(+1.80%)
Oct 25, 2017	14.64	14.74	14.64	14.74	1,251	-0.28(-1.87%)
Oct 24, 2017	15.03	15.03	14.96	15.02	2,007	-0.15(-0.99%)
Oct 23, 2017	15.33	15.33	15.12	15.17	1,176	-0.21(-1.39%)
Oct 20, 2017	15.38	15.38	15.38	15.38	1,265	-0.01(-0.04%)
Oct 19, 2017	15.43	15.43	15.35	15.39	1,275	+0.03(+0.20%)
Oct 18, 2017	15.39	15.39	15.30	15.36	2,480	-0.22(-1.43%)
Oct 17, 2017	15.64	15.66	15.57	15.58	1,029	-0.13(-0.81%)
Oct 16, 2017	15.82	15.82	15.71	15.71	2,380	-0.20(-1.27%)
Oct 13, 2017	16.03	16.03	15.91	15.91	510	-0.12(-0.72%)
Oct 12, 2017	15.94	16.03	15.94	16.03	1,418	-0.06(-0.39%)
Oct 11, 2017	16.09	16.12	16.09	16.09	1,917	-0.02(-0.09%)
Oct 10, 2017	16.11	16.11	16.11	16.11	191	+0.05(+0.28%)
Oct 09, 2017	16.08	16.18	16.06	16.06	1,365	-0.03(-0.19%)
Oct 06, 2017	16.11	16.11	16.09	16.09	2,084	-0.12(-0.77%)
Oct 05, 2017	16.08	16.25	16.07	16.21	7,361	+0.20(+1.22%)
Oct 04, 2017	16.03	16.04	15.94	16.02	16,937	+0.01(+0.03%)
Oct 03, 2017	15.85	16.05	15.85	16.01	2,355	+0.07(+0.42%)
Oct 02, 2017	15.76	15.95	15.76	15.95	2,479	+0.01(+0.05%)
Sep 29, 2017	16.02	16.05	15.94	15.94	3,830	+0.17(+1.10%)
Sep 28, 2017	16.03	16.03	15.77	15.77	1,017	-0.34(-2.14%)
Sep 27, 2017	16.11	16.14	16.11	16.11	1,274	-0.12(-0.73%)
Sep 26, 2017	16.32	16.32	16.19	16.23	5,418	-0.03(-0.19%)
Sep 25, 2017	16.15	16.27	16.15	16.26	2,117	+0.35(+2.18%)
Sep 22, 2017	15.89	15.93	15.86	15.91	4,528	+0.06(+0.36%)
Sep 21, 2017	15.86	15.86	15.86	15.86	200	-0.15(-0.93%)
Sep 20, 2017	16.02	16.02	16.00	16.00	798	-0.06(-0.37%)
Sep 19, 2017	16.04	16.08	16.04	16.06	1,700	-0.01(-0.05%)
Sep 18, 2017	16.07	16.08	16.07	16.07	1,221	-0.01(-0.06%)
Sep 14, 2017		16.08	16.08	16.08	0	+0.03(+0.19%)
Sep 13, 2017	16.05	16.05	16.05	16.05	925	+0.19(+1.20%)
Sep 08, 2017		15.86	15.86	15.86	0	-0.07(-0.41%)
Sep 07, 2017	15.96	15.96	15.93	15.93	1,937	-0.00(-0.03%)
Sep 06, 2017	15.89	15.99	15.89	15.93	471	-0.04(-0.26%)
Sep 05, 2017	15.97	15.97	15.97	15.97	155	+0.36(+2.31%)
Aug 30, 2017		15.61	15.61	15.61	0	+0.14(+0.91%)
Aug 29, 2017	15.47	15.47	15.47	15.47	250	-0.21(-1.33%)
Aug 28, 2017	15.58	15.68	15.58	15.68	600	-0.12(-0.75%)
Aug 25, 2017	15.59	15.80	15.59	15.80	1,336	+0.11(+0.72%)
Aug 24, 2017	15.69	15.75	15.64	15.69	2,549	+0.12(+0.74%)
Aug 23, 2017	15.56	15.57	15.56	15.57	475	+0.22(+1.43%)
Aug 22, 2017	15.35	15.35	15.35	15.35	223	-0.17(-1.10%)
Aug 18, 2017		15.52	15.52	15.52	0	-0.01(-0.04%)
Aug 17, 2017	15.57	15.57	15.53	15.53	1,470	-0.13(-0.82%)
Aug 15, 2017				15.66	38	-0.18(-1.16%)
Aug 14, 2017	16.02	16.02	15.84	15.84	2,039	-0.03(-0.21%)
Aug 11, 2017	15.87	15.87	15.87	15.87	288	-0.14(-0.88%)
Aug 10, 2017	16.02	16.02	16.02	16.02	100	-0.15(-0.92%)
Aug 09, 2017	16.13	16.16	16.13	16.16	3,443	-0.10(-0.63%)
Aug 07, 2017		16.27	16.27	16.27	0	-0.10(-0.59%)
Aug 04, 2017	16.39	16.39	16.36	16.36	375	+0.00(+0.01%)
Aug 03, 2017	16.60	16.66	16.36	16.36	2,124	-0.26(-1.59%)
Jul 31, 2017		16.62	16.62	16.62	0	+0.09(+0.55%)
Jul 28, 2017	16.53	16.53	16.53	16.53	351	+0.01(+0.05%)
Jul 27, 2017	16.52	16.52	16.52	16.52	300	-0.03(-0.16%)
Jul 26, 2017	16.63	16.63	16.55	16.55	1,891	-0.04(-0.23%)
Jul 25, 2017	16.51	16.59	16.50	16.59	1,631	+0.21(+1.25%)
Jul 24, 2017	16.38	16.42	16.37	16.38	4,302	-0.04(-0.24%)
Jul 21, 2017	16.48	16.48	16.42	16.42	912	-0.10(-0.62%)
Jul 20, 2017	16.59	16.59	16.53	16.53	960	-0.15(-0.92%)
Jul 14, 2017		16.68	16.68	16.68	0	+0.23(+1.39%)
Jul 13, 2017	16.45	16.45	16.45	16.45	1,625	+0.08(+0.47%)
Jul 12, 2017	16.43	16.43	16.36	16.37	1,177	+0.01(+0.08%)
Jul 11, 2017	16.27	16.36	16.19	16.36	2,618	+0.18(+1.10%)
Jul 07, 2017		16.18	16.18	16.18	0	-0.13(-0.82%)
Jul 06, 2017	16.48	16.48	16.32	16.32	701	-0.23(-1.42%)
Jul 05, 2017	16.57	16.57	16.50	16.55	794	-0.04(-0.27%)

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.