Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	12.43	12.43	12.43	12.43	316	+0.00(+0.00%)
Jul 30, 2018					84	+0.00(+0.00%)
Jul 27, 2018	12.31	12.41	12.31	12.36	6,566	-0.04(-0.28%)
Jul 25, 2018		12.40	12.40	12.40	184	+0.10(+0.77%)
Jul 24, 2018	12.34	12.38	12.28	12.30	8,209	-0.00(-0.03%)
Jul 23, 2018	12.33	12.33	12.26	12.31	1,835	-0.03(-0.23%)
Jul 20, 2018	12.26	12.34	12.26	12.34	4,256	+0.08(+0.69%)
Jul 19, 2018	12.25	12.25	12.25	12.25	986	-0.02(-0.16%)
Jul 18, 2018	12.29	12.29	12.25	12.27	4,548	+0.02(+0.16%)
Jul 17, 2018	12.25	12.29	12.25	12.25	4,835	+0.02(+0.16%)
Jul 16, 2018	12.29	12.29	12.20	12.23	2,989	-0.05(-0.44%)
Jul 13, 2018	12.25	12.29	12.25	12.29	1,241	+0.01(+0.06%)
Jul 11, 2018		12.28	12.28	12.28	22	-0.14(-1.13%)
Jul 10, 2018	12.36	12.42	12.36	12.42	2,917	+0.02(+0.17%)
Jul 09, 2018	12.32	12.40	12.32	12.40	4,152	+0.08(+0.63%)
Jul 06, 2018	12.26	12.32	12.24	12.32	3,377	+0.08(+0.69%)
Jul 05, 2018	12.19	12.24	12.14	12.24	3,066	+0.24(+2.03%)
Jul 03, 2018		11.99	11.99	11.99	0	+0.11(+0.89%)
Jul 02, 2018	11.89	11.89	11.89	11.89	537	-0.08(-0.70%)
Jun 29, 2018	11.94	11.97	11.93	11.97	3,974	-0.01(-0.06%)
Jun 28, 2018	11.94	11.98	11.90	11.98	3,203	+0.03(+0.24%)
Jun 27, 2018	12.03	12.03	11.95	11.95	1,885	-0.07(-0.57%)
Jun 25, 2018		12.02	12.02	12.02	180	-0.09(-0.71%)
Jun 22, 2018	12.11	12.11	12.11	12.11	933	+0.14(+1.14%)
Jun 21, 2018	12.02	12.02	11.97	11.97	665	-0.09(-0.78%)
Jun 20, 2018	12.05	12.08	12.02	12.06	2,265	-0.01(-0.12%)
Jun 19, 2018	12.03	12.08	11.90	12.08	8,656	-0.02(-0.19%)
Jun 18, 2018	12.02	12.10	12.02	12.10	1,062	-0.05(-0.45%)
Jun 15, 2018	12.17	12.17	12.16	12.16	1,063	-0.11(-0.86%)
Jun 14, 2018	12.33	12.33	12.26	12.26	4,971	-0.05(-0.44%)
Jun 13, 2018	12.32	12.32	12.32	12.32	937	+0.04(+0.34%)
Jun 12, 2018	12.36	12.36	12.27	12.27	840	-0.09(-0.71%)
Jun 11, 2018	12.27	12.36	12.27	12.36	4,786	+0.09(+0.71%)
Jun 08, 2018	12.24	12.27	12.23	12.27	5,956	+0.01(+0.07%)
Jun 07, 2018	12.35	12.35	12.27	12.27	597	-0.01(-0.06%)
Jun 06, 2018	12.26	12.31	12.24	12.27	1,498	+0.09(+0.73%)
Jun 05, 2018	12.17	12.20	12.15	12.18	4,119	-0.11(-0.86%)
Jun 04, 2018	12.25	12.33	12.24	12.29	4,572	+0.10(+0.82%)
Jun 01, 2018	12.19	12.19	12.19	12.19	260	+0.07(+0.58%)
May 31, 2018	12.21	12.21	12.12	12.12	15,500	-0.09(-0.72%)
May 30, 2018	12.17	12.23	12.12	12.21	1,739	+0.28(+2.32%)
May 29, 2018	11.94	12.05	11.93	11.93	7,382	-0.39(-3.20%)
May 25, 2018		12.32	12.32	12.32	0	-0.07(-0.57%)
May 24, 2018	12.39	12.39	12.39	12.39	4,165	-0.03(-0.23%)
May 23, 2018	12.52	12.52	12.38	12.42	7,828	-0.15(-1.16%)
May 22, 2018	12.56	12.62	12.56	12.57	3,760	+0.05(+0.39%)
May 21, 2018	12.55	12.62	12.52	12.52	14,829	+0.01(+0.10%)
May 18, 2018	12.54	12.57	12.51	12.51	2,371	-0.19(-1.52%)
May 15, 2018		12.70	12.70	12.70	198	-0.08(-0.65%)
May 14, 2018	12.76	12.81	12.74	12.78	1,529	+0.05(+0.35%)
May 11, 2018	12.72	12.78	12.72	12.74	4,735	+0.03(+0.22%)
May 10, 2018	12.71	12.71	12.68	12.71	13,436	+0.05(+0.36%)
May 09, 2018	12.67	12.67	12.66	12.66	3,472	+0.04(+0.33%)
May 07, 2018		12.62	12.62	12.62	345	-0.04(-0.33%)
May 04, 2018	12.59	12.66	12.59	12.66	9,797	+0.12(+0.99%)
May 03, 2018	12.58	12.58	12.54	12.54	9,575	-0.06(-0.45%)
May 02, 2018	12.59	12.61	12.59	12.60	1,558	-0.01(-0.08%)
May 01, 2018	12.57	12.61	12.57	12.61	12,140	-0.02(-0.16%)
Apr 30, 2018	12.67	12.67	12.59	12.63	4,641	-0.06(-0.47%)
Apr 27, 2018	12.60	12.70	12.59	12.69	2,977	+0.06(+0.46%)
Apr 26, 2018	12.63	12.63	12.63	12.63	316	+0.11(+0.84%)
Apr 25, 2018	12.54	12.54	12.52	12.52	1,174	-0.01(-0.06%)
Apr 24, 2018	12.69	12.69	12.53	12.53	5,662	-0.10(-0.79%)
Apr 23, 2018	12.63	12.63	12.63	12.63	2,176	+0.05(+0.43%)
Apr 20, 2018	12.58	12.58	12.58	12.58	6,758	-0.07(-0.57%)
Apr 19, 2018	12.72	12.72	12.60	12.65	4,381	-0.02(-0.16%)
Apr 18, 2018	12.67	12.67	12.67	12.67	647	+0.08(+0.65%)
Apr 17, 2018	12.60	12.60	12.59	12.59	2,783	+0.03(+0.23%)
Apr 13, 2018		12.56	12.56	12.56	108	+0.07(+0.53%)
Apr 12, 2018	12.45	12.49	12.45	12.49	2,205	+0.04(+0.36%)
Apr 11, 2018	12.52	12.52	12.45	12.45	1,067	+0.00(+0.03%)
Apr 10, 2018	12.45	12.45	12.45	12.45	409	+0.25(+2.07%)
Apr 06, 2018		12.19	12.19	12.19	224	-0.04(-0.34%)
Apr 04, 2018		12.23	12.23	12.23	37	+0.20(+1.66%)
Apr 03, 2018	12.06	12.07	12.03	12.03	2,373	+0.04(+0.31%)
Apr 02, 2018	12.00	12.00	12.00	12.00	824	-0.12(-0.97%)
Mar 29, 2018		12.11	12.11	12.11	0	+0.02(+0.16%)
Mar 28, 2018	12.10	12.10	12.10	12.10	207	+0.06(+0.49%)
Mar 27, 2018	12.12	12.12	12.04	12.04	1,052	-0.18(-1.49%)
Mar 26, 2018	12.07	12.22	12.07	12.22	2,363	+0.14(+1.14%)
Mar 23, 2018	12.09	12.09	12.08	12.08	1,420	-0.02(-0.20%)
Mar 22, 2018	12.12	12.12	12.10	12.10	911	-0.15(-1.21%)
Mar 21, 2018	12.30	12.30	12.25	12.25	358	+0.02(+0.17%)
Mar 20, 2018	12.27	12.27	12.19	12.23	2,874	+0.03(+0.23%)
Mar 19, 2018	12.29	12.29	12.20	12.20	1,306	-0.09(-0.74%)
Mar 16, 2018	12.32	12.32	12.29	12.29	948	-0.03(-0.23%)
Mar 15, 2018	12.29	12.32	12.29	12.32	1,337	-0.08(-0.61%)
Mar 14, 2018	12.49	12.49	12.40	12.40	512	+0.01(+0.11%)
Mar 13, 2018	12.47	12.51	12.38	12.38	4,017	-0.06(-0.51%)
Mar 12, 2018	12.45	12.45	12.45	12.45	312	+0.01(+0.08%)
Mar 09, 2018	12.41	12.44	12.41	12.44	711	+0.09(+0.73%)
Mar 08, 2018	12.30	12.38	12.30	12.35	6,324	-0.01(-0.11%)
Mar 07, 2018	12.36	12.36	12.36	12.36	360	+0.05(+0.43%)
Mar 06, 2018	12.28	12.31	12.26	12.31	8,328	+0.10(+0.81%)
Mar 02, 2018		12.21	12.21	12.21	265	-0.03(-0.21%)
Mar 01, 2018	12.33	12.33	12.24	12.24	2,783	-0.14(-1.10%)
Feb 28, 2018	12.42	12.42	12.37	12.37	567	-0.15(-1.21%)
Feb 27, 2018	12.61	12.61	12.53	12.53	5,155	-0.07(-0.54%)
Feb 26, 2018	12.59	12.59	12.59	12.59	1,161	-0.00(-0.00%)
Feb 23, 2018	12.53	12.60	12.49	12.59	9,823	+0.14(+1.16%)
Feb 22, 2018	12.37	12.53	12.37	12.45	10,119	+0.03(+0.22%)
Feb 21, 2018	12.48	12.53	12.40	12.42	10,794	-0.03(-0.28%)
Feb 20, 2018	12.42	12.52	12.42	12.46	10,731	-0.04(-0.33%)
Feb 16, 2018		12.50	12.50	12.50	0	-0.01(-0.05%)
Feb 15, 2018	12.52	12.52	12.43	12.50	6,906	+0.10(+0.83%)
Feb 14, 2018	12.24	12.40	12.24	12.40	2,799	+0.19(+1.52%)
Feb 13, 2018	12.21	12.22	12.18	12.22	2,405	+0.00(+0.00%)
Feb 12, 2018	12.05	12.22	12.05	12.22	2,616	+0.17(+1.42%)
Feb 09, 2018	11.98	12.04	11.83	12.04	6,773	-0.05(-0.42%)
Feb 08, 2018	12.24	12.24	12.10	12.10	5,448	-0.18(-1.43%)
Feb 07, 2018	12.27	12.27	12.27	12.27	2,252	-0.13(-1.07%)
Feb 06, 2018	12.17	12.45	12.17	12.40	13,965	+0.06(+0.46%)
Feb 05, 2018	12.58	12.58	12.12	12.35	18,835	-0.32(-2.52%)
Feb 02, 2018	12.77	12.77	12.66	12.67	9,652	-0.19(-1.45%)
Feb 01, 2018	12.90	12.90	12.85	12.85	8,939	+0.00(+0.03%)
Jan 31, 2018	12.91	12.91	12.83	12.85	18,991	+0.05(+0.37%)
Jan 30, 2018	12.90	12.90	12.80	12.80	7,183	-0.16(-1.24%)
Jan 29, 2018	12.96	12.96	12.90	12.96	10,229	-0.06(-0.47%)
Jan 26, 2018	12.95	13.02	12.95	13.02	7,601	+0.11(+0.81%)
Jan 25, 2018	12.96	13.00	12.92	12.92	9,621	-0.04(-0.28%)
Jan 24, 2018	12.99	12.99	12.91	12.95	16,045	+0.05(+0.37%)
Jan 23, 2018	12.91	12.91	12.86	12.91	22,561	+0.01(+0.05%)
Jan 22, 2018	12.77	12.90	12.77	12.90	9,064	+0.13(+1.02%)
Jan 19, 2018	12.69	12.78	12.69	12.77	13,353	-0.03(-0.21%)
Jan 18, 2018	12.82	12.82	12.77	12.80	6,448	-0.08(-0.64%)
Jan 17, 2018	12.74	12.88	12.74	12.88	6,520	+0.08(+0.59%)
Jan 16, 2018	12.85	12.85	12.78	12.80	8,579	+0.01(+0.08%)
Jan 12, 2018		12.79	12.79	12.79	0	+0.15(+1.22%)
Jan 11, 2018	12.62	12.65	12.62	12.64	1,503	+0.04(+0.33%)
Jan 10, 2018	12.60	12.60	12.54	12.60	6,059	-0.04(-0.33%)
Jan 09, 2018	12.60	12.64	12.60	12.64	3,555	+0.03(+0.27%)
Jan 08, 2018	12.68	12.68	12.59	12.61	6,486	-0.08(-0.59%)
Jan 05, 2018	12.66	12.69	12.65	12.68	6,129	+0.11(+0.90%)
Jan 04, 2018	12.57	12.60	12.57	12.57	1,239	+0.09(+0.69%)
Jan 03, 2018	12.44	12.48	12.36	12.48	8,829	+0.04(+0.35%)
Jan 02, 2018	12.49	12.37	12.37	12.44	5,683	+0.06(+0.52%)
Dec 29, 2017		12.37	12.37	12.37	0	+0.04(+0.36%)
Dec 28, 2017	12.39	12.39	12.33	12.33	1,833	+0.20(+1.68%)
Dec 27, 2017	12.15	12.15	12.12	12.12	2,416	+0.04(+0.33%)
Dec 22, 2017		12.08	12.08	12.08	3	+0.09(+0.76%)
Dec 21, 2017	12.07	12.07	11.99	11.99	939	+0.01(+0.12%)
Dec 19, 2017		11.98	11.98	11.98	148	-0.01(-0.11%)
Dec 14, 2017		11.99	11.99	11.99	80	+0.01(+0.11%)
Dec 13, 2017	11.88	11.98	11.88	11.98	5,639	+0.03(+0.22%)
Dec 11, 2017		11.95	11.95	11.95	176	+0.00(+0.00%)
Dec 08, 2017	11.92	11.95	11.90	11.95	2,241	+0.12(+1.00%)
Dec 07, 2017	11.84	11.84	11.84	11.84	156	+0.01(+0.06%)
Dec 05, 2017		11.83	11.83	11.83	94	-0.02(-0.20%)
Dec 04, 2017	11.83	11.85	11.83	11.85	807	-0.10(-0.83%)
Nov 30, 2017		11.95	11.95	11.95	143	+0.12(+1.05%)
Nov 27, 2017		11.83	11.83	11.83	135	+0.02(+0.19%)
Nov 24, 2017	11.80	11.80	11.80	11.80	361	+0.10(+0.87%)
Nov 22, 2017	11.69	11.73	11.69	11.70	3,665	+0.00(+0.00%)
Nov 17, 2017		11.70	11.70	11.70	161	-0.03(-0.28%)
Nov 16, 2017	11.74	11.74	11.74	11.74	167	+0.06(+0.54%)
Nov 15, 2017	11.67	11.67	11.67	11.67	418	+0.00(+0.02%)
Nov 14, 2017	11.67	11.67	11.67	11.67	291	+0.00(+0.00%)
Nov 13, 2017	11.73	11.73	11.67	11.67	657	-0.14(-1.15%)
Nov 10, 2017	11.79	11.81	11.79	11.81	3,184	+0.01(+0.07%)
Nov 09, 2017	11.81	11.81	11.80	11.80	596	-0.02(-0.15%)
Nov 08, 2017	11.82	11.83	11.82	11.82	848	-0.01(-0.04%)
Nov 07, 2017	11.82	11.82	11.82	11.82	1,104	+0.00(+0.00%)
Nov 06, 2017	11.78	11.82	11.77	11.82	2,144	+0.03(+0.28%)
Nov 03, 2017	11.78	11.79	11.73	11.79	1,907	-0.12(-1.04%)
Nov 02, 2017	11.91	11.91	11.91	11.91	404	-0.02(-0.17%)
Nov 01, 2017	11.94	11.94	11.93	11.93	1,748	+0.05(+0.45%)
Oct 31, 2017	11.88	11.88	11.88	11.88	311	-0.08(-0.71%)
Oct 30, 2017	11.96	11.96	11.96	11.96	4,574	+0.11(+0.94%)
Oct 27, 2017	11.89	11.89	11.82	11.85	1,936	-0.10(-0.87%)
Oct 26, 2017	11.95	11.96	11.94	11.96	1,981	-0.05(-0.43%)
Oct 24, 2017		12.01	12.01	12.01	121	+0.00(+0.00%)
Oct 23, 2017	12.01	12.02	12.01	12.01	925	-0.04(-0.34%)
Oct 20, 2017	12.05	12.05	12.05	12.05	288	+0.01(+0.12%)
Oct 19, 2017	12.04	12.04	12.04	12.04	321	+0.07(+0.57%)
Oct 18, 2017	11.96	11.97	11.96	11.97	1,092	-0.00(-0.02%)
Oct 17, 2017	11.97	11.97	11.97	11.97	203	+0.02(+0.16%)
Oct 16, 2017	11.95	11.95	11.95	11.95	338	-0.08(-0.63%)
Oct 13, 2017	12.02	12.03	12.02	12.03	430	+0.04(+0.37%)
Oct 12, 2017	11.97	11.98	11.97	11.98	637	-0.01(-0.06%)
Oct 11, 2017	11.90	11.99	11.90	11.99	1,444	+0.00(+0.00%)
Oct 10, 2017	11.92	11.99	11.92	11.99	1,928	+0.11(+0.96%)
Oct 06, 2017		11.88	11.88	11.88	140	-0.04(-0.36%)
Oct 05, 2017	11.92	11.92	11.91	11.92	2,141	-0.01(-0.12%)
Oct 04, 2017	11.93	11.93	11.91	11.93	3,266	-0.03(-0.24%)
Oct 03, 2017	11.96	11.96	11.96	11.96	399	+0.00(+0.01%)
Oct 02, 2017	12.01	12.01	11.92	11.96	1,599	-0.04(-0.34%)
Sep 29, 2017	11.97	12.00	11.97	12.00	1,038	+0.12(+1.04%)
Sep 28, 2017	11.90	11.90	11.88	11.88	644	-0.05(-0.38%)
Sep 27, 2017	11.88	11.92	11.88	11.92	704	-0.08(-0.65%)
Sep 22, 2017		12.00	12.00	12.00	106	+0.03(+0.27%)
Sep 21, 2017	11.96	11.97	11.96	11.97	435	-0.05(-0.45%)
Sep 20, 2017	12.01	12.03	12.00	12.02	1,595	+0.08(+0.67%)
Sep 18, 2017		11.94	11.94	11.94	29	+0.02(+0.16%)
Sep 14, 2017		11.92	11.92	11.92	103	+0.02(+0.16%)
Sep 13, 2017	11.96	11.96	11.90	11.90	1,110	-0.13(-1.08%)
Sep 12, 2017	12.03	12.03	12.03	12.03	199	+0.06(+0.49%)
Sep 11, 2017	11.94	11.98	11.92	11.98	2,627	+0.08(+0.70%)
Sep 08, 2017	11.89	11.89	11.89	11.89	1,105	+0.15(+1.25%)
Sep 05, 2017		11.75	11.75	11.75	0	-0.09(-0.73%)
Sep 01, 2017	11.83	11.83	11.83	11.83	7,841	+0.01(+0.12%)
Aug 29, 2017		11.82	11.82	11.82	40	-0.03(-0.29%)
Aug 28, 2017	11.84	11.85	11.84	11.85	1,528	+0.02(+0.20%)
Aug 25, 2017	11.83	11.83	11.83	11.83	429	+0.04(+0.36%)
Aug 23, 2017		11.79	11.79	11.79	9	-0.00(-0.03%)
Aug 22, 2017	11.76	11.79	11.75	11.79	2,815	+0.00(+0.03%)
Aug 18, 2017		11.79	11.79	11.79	3	+0.02(+0.16%)
Aug 17, 2017	11.78	11.78	11.77	11.77	475	-0.05(-0.42%)
Aug 16, 2017	11.79	11.82	11.79	11.82	3,023	+0.04(+0.31%)
Aug 15, 2017	11.79	11.79	11.76	11.78	2,439	-0.01(-0.11%)
Aug 14, 2017	11.79	11.79	11.79	11.79	1,440	+0.04(+0.33%)
Aug 11, 2017	11.64	11.75	11.64	11.75	2,575	-0.03(-0.27%)
Aug 10, 2017	11.86	11.86	11.72	11.79	5,370	-0.10(-0.87%)
Aug 09, 2017	11.84	11.90	11.84	11.89	2,595	-0.03(-0.22%)
Aug 08, 2017	11.94	11.94	11.92	11.92	2,439	-0.03(-0.27%)
Aug 07, 2017	11.95	11.95	11.94	11.95	2,131	+0.00(+0.00%)
Aug 04, 2017	11.94	11.95	11.94	11.95	568	+0.00(+0.00%)
Aug 03, 2017	11.95	11.96	11.95	11.95	5,031	+0.01(+0.08%)
Aug 02, 2017	11.90	11.94	11.90	11.94	2,958	+0.03(+0.22%)

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.