Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	11.97	11.97	11.92	11.92	778	-0.03(-0.26%)
Apr 29, 2019	11.95	11.95	11.93	11.95	4,136	+0.06(+0.53%)
Apr 26, 2019	11.89	11.91	11.89	11.89	676	+0.01(+0.13%)
Apr 25, 2019	11.89	11.90	11.88	11.88	1,772	-0.06(-0.49%)
Apr 24, 2019	11.98	11.98	11.90	11.94	3,249	-0.09(-0.74%)
Apr 23, 2019	12.06	12.06	12.01	12.02	6,586	-0.08(-0.67%)
Apr 22, 2019	12.10	12.11	12.10	12.11	1,734	+0.03(+0.21%)
Apr 18, 2019	12.08	12.08	12.08	12.08	1,352	-0.03(-0.26%)
Apr 17, 2019		12.11	12.11	12.11	40	+0.00(+0.00%)
Apr 16, 2019	12.13	12.13	12.07	12.11	5,964	+0.05(+0.42%)
Apr 15, 2019	12.01	12.06	12.01	12.06	987	+0.04(+0.37%)
Apr 12, 2019	12.02	12.02	12.02	12.02	1,622	+0.10(+0.81%)
Apr 11, 2019	11.87	11.93	11.87	11.92	8,043	+0.02(+0.19%)
Apr 10, 2019	11.82	11.90	11.82	11.90	1,625	+0.03(+0.22%)
Apr 09, 2019	11.91	11.91	11.87	11.87	3,575	-0.06(-0.46%)
Apr 08, 2019	11.92	11.93	11.92	11.93	532	-0.02(-0.19%)
Apr 05, 2019	11.94	11.95	11.94	11.95	811	+0.01(+0.12%)
Apr 04, 2019	11.97	11.98	11.94	11.94	3,149	-0.04(-0.37%)
Apr 03, 2019	12.01	12.02	11.98	11.98	1,356	+0.08(+0.70%)
Apr 02, 2019		11.90	11.90	11.90	55	+0.00(+0.00%)
Apr 01, 2019	11.90	11.90	11.90	11.90	347	+0.12(+1.01%)
Mar 29, 2019	11.77	11.78	11.77	11.78	951	-0.02(-0.20%)
Mar 28, 2019	11.82	11.82	11.77	11.80	5,054	-0.03(-0.25%)
Mar 27, 2019	11.83	11.84	11.83	11.83	456	-0.07(-0.58%)
Mar 26, 2019	11.90	11.90	11.90	11.90	466	+0.05(+0.46%)
Mar 25, 2019	11.84	11.85	11.84	11.85	2,885	-0.01(-0.12%)
Mar 22, 2019	11.93	11.93	11.84	11.86	1,902	-0.13(-1.10%)
Mar 21, 2019	11.90	11.99	11.90	11.99	2,267	+0.00(+0.00%)
Mar 20, 2019	11.97	11.99	11.94	11.99	2,746	-0.04(-0.32%)
Mar 19, 2019				12.03	95	+0.00(+0.00%)
Mar 18, 2019	12.05	12.07	12.02	12.03	2,787	+0.06(+0.51%)
Mar 15, 2019	11.98	11.99	11.97	11.97	1,087	+0.01(+0.07%)
Mar 14, 2019	11.96	11.96	11.96	11.96	372	+0.12(+0.99%)
Mar 13, 2019	11.83	11.85	11.83	11.84	2,248	-0.00(-0.01%)
Mar 12, 2019	11.85	11.85	11.82	11.85	1,355	+0.03(+0.25%)
Mar 11, 2019	11.82	11.82	11.82	11.82	452	+0.07(+0.56%)
Mar 08, 2019	11.75	11.75	11.75	11.75	543	+0.00(+0.03%)
Mar 07, 2019	11.75	11.75	11.75	11.75	490	-0.17(-1.41%)
Mar 06, 2019	11.90	11.91	11.90	11.91	3,297	-0.00(-0.03%)
Mar 05, 2019	11.92	11.92	11.92	11.92	395	+0.03(+0.26%)
Mar 04, 2019	11.98	11.98	11.89	11.89	2,677	-0.10(-0.79%)
Mar 01, 2019	11.94	11.98	11.94	11.98	1,092	+0.09(+0.74%)
Feb 28, 2019	11.90	11.90	11.90	11.90	215	+0.03(+0.24%)
Feb 27, 2019	11.87	11.90	11.87	11.87	1,234	-0.01(-0.07%)
Feb 26, 2019	11.88	11.88	11.88	11.88	390	-0.01(-0.04%)
Feb 25, 2019	11.87	11.88	11.87	11.88	1,814	+0.07(+0.62%)
Feb 22, 2019	11.81	11.81	11.81	11.81	819	-0.01(-0.12%)
Feb 21, 2019	11.82	11.82	11.82	11.82	2,094	-0.07(-0.62%)
Feb 20, 2019	11.87	11.90	11.86	11.90	2,230	+0.05(+0.41%)
Feb 19, 2019	11.81	11.85	11.79	11.85	6,263	+0.13(+1.09%)
Feb 15, 2019	11.69	11.73	11.68	11.72	5,327	+0.07(+0.56%)
Feb 14, 2019	11.65	11.65	11.65	11.65	329	-0.05(-0.41%)
Feb 13, 2019	11.68	11.70	11.68	11.70	957	+0.02(+0.14%)
Feb 12, 2019	11.69	11.69	11.68	11.68	2,868	-0.04(-0.31%)
Feb 11, 2019		11.72	11.72	11.72	88	+0.00(+0.00%)
Feb 08, 2019	11.72	11.74	11.72	11.72	819	-0.05(-0.40%)
Feb 07, 2019	11.82	11.82	11.73	11.77	2,676	-0.13(-1.12%)
Feb 06, 2019	11.92	11.92	11.90	11.90	719	+0.12(+0.98%)
Feb 05, 2019		11.78	11.78	11.79	133	+0.06(+0.53%)
Feb 04, 2019	11.72	11.72	11.72	11.72	1,164	-0.04(-0.32%)
Feb 01, 2019	11.90	11.90	11.76	11.76	28,835	-0.00(-0.01%)
Jan 31, 2019	11.77	11.81	11.76	11.76	1,119	-0.03(-0.24%)
Jan 30, 2019	11.75	11.79	11.75	11.79	384	+0.03(+0.28%)
Jan 29, 2019	11.82	11.82	11.73	11.76	2,006	+0.06(+0.51%)
Jan 28, 2019	11.73	11.75	11.68	11.70	6,787	-0.12(-1.02%)
Jan 25, 2019	11.73	11.82	11.73	11.82	3,844	+0.16(+1.37%)
Jan 24, 2019	11.66	11.68	11.63	11.66	3,011	+0.01(+0.12%)
Jan 23, 2019	11.67	11.67	11.65	11.65	870	+0.04(+0.37%)
Jan 22, 2019	11.54	11.60	11.54	11.60	1,941	-0.08(-0.70%)
Jan 18, 2019	11.67	11.69	11.67	11.69	7,140	+0.18(+1.52%)
Jan 17, 2019	11.51	11.51	11.51	11.51	322	-0.00(-0.02%)
Jan 16, 2019	11.55	11.56	11.51	11.51	5,554	+0.10(+0.85%)
Jan 15, 2019	11.42	11.42	11.42	11.42	319	-0.05(-0.47%)
Jan 14, 2019	11.46	11.51	11.46	11.47	1,451	+0.04(+0.37%)
Jan 11, 2019	11.43	11.43	11.43	11.43	274	-0.07(-0.62%)
Jan 10, 2019	11.43	11.50	11.43	11.50	1,401	+0.09(+0.75%)
Jan 09, 2019	11.41	11.41	11.41	11.41	560	+0.10(+0.90%)
Jan 08, 2019	11.27	11.31	11.27	11.31	4,270	+0.07(+0.60%)
Jan 07, 2019	11.15	11.27	11.15	11.24	13,898	+0.09(+0.77%)
Jan 04, 2019	11.20	11.20	11.08	11.16	5,080	+0.29(+2.68%)
Jan 03, 2019	10.87	10.87	10.87	10.87	414	-0.12(-1.06%)
Jan 02, 2019		10.99	10.99	10.98	219	+0.00(+0.00%)
Dec 31, 2018	11.08	11.08	10.98	10.98	1,098	+0.03(+0.27%)
Dec 28, 2018	10.95	10.95	10.95	10.95	2,059	+0.18(+1.72%)
Dec 27, 2018	10.83	10.83	10.77	10.77	922	-0.12(-1.12%)
Dec 26, 2018	10.70	10.91	10.67	10.89	3,239	+0.08(+0.73%)
Dec 24, 2018	10.46	10.81	10.46	10.81	1,803	-0.01(-0.07%)
Dec 21, 2018	10.94	10.94	10.82	10.82	416	-0.15(-1.37%)
Dec 20, 2018	10.91	10.97	10.89	10.97	6,330	+0.02(+0.19%)
Dec 19, 2018	11.10	11.10	10.95	10.95	456	-0.04(-0.37%)
Dec 18, 2018	11.00	11.03	10.99	10.99	2,411	-0.03(-0.29%)
Dec 17, 2018	11.06	11.06	11.01	11.02	7,331	-0.10(-0.91%)
Dec 14, 2018	11.18	11.18	11.12	11.12	4,439	-0.09(-0.77%)
Dec 13, 2018	11.21	11.21	11.21	11.21	772	-0.08(-0.70%)
Dec 12, 2018	11.26	11.29	11.26	11.29	789	+0.25(+2.29%)
Dec 11, 2018	11.09	11.09	11.04	11.04	740	+0.01(+0.13%)
Dec 10, 2018	11.12	11.12	10.96	11.02	7,085	-0.14(-1.29%)
Dec 07, 2018		11.16	11.16	11.16	8	-0.00(-0.00%)
Dec 06, 2018	11.29	11.29	11.16	11.16	1,981	-0.19(-1.70%)
Dec 04, 2018	11.52	11.52	11.36	11.36	83,678	-0.26(-2.20%)
Dec 03, 2018		11.61	11.61	11.61	65	+0.00(+0.00%)
Nov 30, 2018		11.61	11.61	11.61	13	+0.00(+0.00%)
Nov 29, 2018	11.55	11.61	11.52	11.61	7,731	+0.08(+0.73%)
Nov 28, 2018		11.53	11.53	11.53	253	-0.00(-0.03%)
Nov 27, 2018	11.53	11.53	11.53	11.53	563	+0.00(+0.02%)
Nov 26, 2018	11.52	11.53	11.52	11.53	2,412	+0.19(+1.65%)
Nov 23, 2018	11.41	11.41	11.34	11.34	1,952	+0.07(+0.60%)
Nov 21, 2018		11.28	11.28	11.28	0	+0.00(+0.00%)
Nov 20, 2018	11.38	11.38	11.28	11.28	2,946	-0.16(-1.41%)
Nov 19, 2018	11.44	11.44	11.44	11.44	337	+0.01(+0.06%)
Nov 16, 2018	11.51	11.51	11.43	11.43	836	+0.02(+0.19%)
Nov 15, 2018	11.42	11.44	11.41	11.41	1,559	-0.18(-1.54%)
Nov 14, 2018		11.59	11.59	11.59	115	-0.00(-0.00%)
Nov 13, 2018	11.56	11.64	11.56	11.59	863	+0.06(+0.50%)
Nov 12, 2018	11.54	11.54	11.53	11.53	1,281	-0.11(-0.92%)
Nov 09, 2018		11.64	11.64	11.64	136	+0.00(+0.00%)
Nov 08, 2018		11.64	11.64	11.64	8	+0.00(+0.00%)
Nov 07, 2018		11.64	11.64	11.64	22	+0.00(+0.00%)
Nov 06, 2018	11.62	11.66	11.62	11.64	15,852	-0.04(-0.37%)
Nov 05, 2018	11.65	11.68	11.65	11.68	292	+0.05(+0.45%)
Nov 02, 2018		11.63	11.63	11.63	11	+0.00(+0.00%)
Nov 01, 2018	11.52	11.63	11.52	11.63	1,389	+0.22(+1.94%)
Oct 31, 2018	11.41	11.41	11.41	11.41	358	-0.06(-0.50%)
Oct 30, 2018	11.34	11.46	11.34	11.46	890	+0.24(+2.16%)
Oct 29, 2018	11.34	11.36	11.19	11.22	3,169	+0.01(+0.13%)
Oct 26, 2018	11.19	11.21	11.14	11.21	2,382	-0.14(-1.19%)
Oct 25, 2018	11.31	11.34	11.30	11.34	2,436	-0.03(-0.27%)
Oct 24, 2018	11.37	11.37	11.37	11.37	210	-0.20(-1.71%)
Oct 23, 2018	11.54	11.57	11.48	11.57	5,099	-0.07(-0.61%)
Oct 22, 2018	11.64	11.64	11.64	11.64	148	-0.13(-1.09%)
Oct 19, 2018	11.71	11.77	11.71	11.77	560	+0.15(+1.29%)
Oct 18, 2018	11.77	11.77	11.62	11.62	8,787	-0.11(-0.97%)
Oct 17, 2018	11.73	11.74	11.73	11.74	749	-0.09(-0.74%)
Oct 16, 2018	11.82	11.82	11.82	11.82	489	+0.14(+1.18%)
Oct 15, 2018	11.68	11.69	11.66	11.69	2,092	-0.01(-0.12%)
Oct 12, 2018	11.66	11.70	11.60	11.70	1,401	+0.15(+1.32%)
Oct 11, 2018	11.75	11.75	11.55	11.55	11,952	-0.31(-2.61%)
Oct 10, 2018	11.93	11.93	11.86	11.86	1,440	+0.01(+0.06%)
Oct 09, 2018	11.89	11.91	11.85	11.85	21,677	+0.04(+0.30%)
Oct 08, 2018	11.84	11.84	11.78	11.81	3,285	-0.14(-1.13%)
Oct 05, 2018	11.87	11.95	11.87	11.95	1,962	-0.01(-0.07%)
Oct 04, 2018	12.08	12.08	11.96	11.96	2,179	-0.08(-0.68%)
Oct 03, 2018	12.07	12.11	12.04	12.04	3,598	+0.04(+0.35%)
Oct 02, 2018	11.98	12.05	11.98	12.00	7,155	-0.17(-1.39%)
Oct 01, 2018	12.21	12.21	12.17	12.17	3,760	-0.07(-0.55%)
Sep 28, 2018	12.23	12.23	12.23	12.23	986	-0.12(-0.97%)
Sep 27, 2018	12.31	12.35	12.31	12.35	1,470	+0.07(+0.57%)
Sep 26, 2018		12.28	12.28	12.28	46	+0.00(+0.00%)
Sep 25, 2018		12.28	12.28	12.28	97	+0.00(+0.00%)
Sep 24, 2018		12.28	12.28	12.28	63	+0.00(+0.00%)
Sep 21, 2018	12.28	12.28	12.28	12.28	422	-0.11(-0.92%)
Sep 20, 2018	12.31	12.40	12.31	12.40	3,829	+0.14(+1.16%)
Sep 19, 2018	12.24	12.25	12.19	12.25	1,488	+0.01(+0.12%)
Sep 18, 2018	12.21	12.24	12.18	12.24	1,914	+0.06(+0.50%)
Sep 17, 2018	12.26	12.26	12.16	12.18	1,839	+0.19(+1.56%)
Sep 14, 2018	12.08	12.08	11.99	11.99	1,267	-0.09(-0.76%)
Sep 13, 2018	12.02	12.08	12.01	12.08	4,625	+0.06(+0.47%)
Sep 12, 2018	12.03	12.03	12.03	12.03	221	+0.01(+0.06%)
Sep 11, 2018	11.96	12.02	11.96	12.02	2,352	+0.03(+0.23%)
Sep 10, 2018	11.96	11.99	11.96	11.99	619	+0.15(+1.27%)
Sep 07, 2018	11.84	11.84	11.84	11.84	704	-0.16(-1.36%)
Sep 06, 2018	11.98	12.01	11.93	12.01	6,892	+0.00(+0.02%)
Sep 05, 2018	12.00	12.00	12.00	12.00	704	+0.01(+0.05%)
Sep 04, 2018	12.00	12.00	12.00	12.00	710	-0.07(-0.60%)
Aug 31, 2018		12.07	12.07	12.07	0	-0.13(-1.10%)
Aug 30, 2018	12.19	12.20	12.19	12.20	619	-0.09(-0.74%)
Aug 29, 2018	12.26	12.29	12.26	12.29	1,132	+0.09(+0.74%)
Aug 28, 2018	12.20	12.20	12.20	12.20	738	-0.04(-0.35%)
Aug 27, 2018	12.11	12.25	12.11	12.25	972	+0.09(+0.76%)
Aug 24, 2018	12.15	12.15	12.15	12.15	141	-0.07(-0.58%)
Aug 23, 2018		12.22	12.22	12.22	43	+0.00(+0.01%)
Aug 22, 2018	12.21	12.22	12.17	12.22	2,763	+0.10(+0.83%)
Aug 21, 2018	12.12	12.12	12.12	12.12	590	+0.04(+0.33%)
Aug 20, 2018	12.08	12.08	12.08	12.08	301	+0.03(+0.23%)
Aug 17, 2018	11.96	12.05	11.96	12.05	990	+0.07(+0.59%)
Aug 16, 2018	11.93	11.98	11.93	11.98	786	+0.12(+1.01%)
Aug 15, 2018	11.92	11.92	11.81	11.86	2,026	-0.10(-0.83%)
Aug 14, 2018	12.01	12.01	11.88	11.96	6,637	-0.04(-0.30%)
Aug 13, 2018	11.97	12.00	11.97	12.00	741	-0.04(-0.35%)
Aug 10, 2018	12.02	12.04	12.00	12.04	2,971	-0.26(-2.12%)
Aug 09, 2018	12.33	12.33	12.25	12.30	4,626	-0.05(-0.41%)
Aug 08, 2018	12.29	12.35	12.27	12.35	12,098	-0.01(-0.11%)
Aug 07, 2018	12.44	12.44	12.29	12.37	10,698	+0.07(+0.61%)
Aug 06, 2018	12.20	12.31	12.20	12.29	15,802	+0.03(+0.26%)
Aug 03, 2018	12.29	12.30	12.22	12.26	4,387	-0.00(-0.02%)
Aug 02, 2018	12.26	12.26	12.26	12.26	1,405	-0.11(-0.89%)
Aug 01, 2018	12.49	12.49	12.31	12.37	16,312	-0.12(-0.93%)
Jul 31, 2018	12.49	12.49	12.49	12.49	315	+0.00(+0.00%)
Jul 30, 2018					83	+0.00(+0.00%)
Jul 27, 2018	12.37	12.47	12.37	12.42	6,538	-0.04(-0.28%)
Jul 25, 2018		12.45	12.45	12.45	183	+0.10(+0.77%)
Jul 24, 2018	12.40	12.44	12.33	12.36	8,174	-0.00(-0.03%)
Jul 23, 2018	12.38	12.38	12.31	12.36	1,827	-0.03(-0.23%)
Jul 20, 2018	12.31	12.39	12.31	12.39	4,238	+0.08(+0.69%)
Jul 19, 2018	12.30	12.30	12.30	12.30	982	-0.02(-0.16%)
Jul 18, 2018	12.35	12.35	12.31	12.32	4,528	+0.02(+0.16%)
Jul 17, 2018	12.31	12.35	12.30	12.30	4,814	+0.02(+0.16%)
Jul 16, 2018	12.35	12.35	12.26	12.29	2,976	-0.05(-0.44%)
Jul 13, 2018	12.30	12.34	12.30	12.34	1,236	+0.01(+0.06%)
Jul 11, 2018		12.33	12.33	12.33	22	-0.14(-1.13%)
Jul 10, 2018	12.42	12.47	12.42	12.47	2,905	+0.02(+0.17%)
Jul 09, 2018	12.37	12.45	12.37	12.45	4,135	+0.08(+0.63%)
Jul 06, 2018	12.31	12.37	12.29	12.37	3,363	+0.08(+0.69%)
Jul 05, 2018	12.24	12.29	12.19	12.29	3,053	+0.24(+2.02%)
Jul 03, 2018		12.05	12.05	12.05	0	+0.11(+0.89%)
Jul 02, 2018	11.94	11.94	11.94	11.94	535	-0.08(-0.71%)
Jun 29, 2018	11.99	12.03	11.98	12.03	3,957	-0.01(-0.06%)
Jun 28, 2018	11.99	12.03	11.95	12.03	3,189	+0.03(+0.24%)
Jun 27, 2018	12.08	12.08	12.00	12.00	1,877	-0.07(-0.57%)
Jun 25, 2018		12.07	12.07	12.07	179	-0.09(-0.71%)
Jun 22, 2018	12.16	12.16	12.16	12.16	929	+0.14(+1.14%)
Jun 21, 2018	12.07	12.07	12.02	12.02	662	-0.09(-0.78%)
Jun 20, 2018	12.10	12.13	12.07	12.12	2,255	-0.01(-0.12%)
Jun 19, 2018	12.08	12.13	11.96	12.13	8,619	-0.02(-0.19%)
Jun 18, 2018	12.07	12.15	12.07	12.15	1,058	-0.05(-0.45%)
Jun 15, 2018	12.22	12.22	12.21	12.21	1,059	-0.11(-0.86%)
Jun 14, 2018	12.38	12.38	12.31	12.31	4,950	-0.05(-0.44%)
Jun 13, 2018	12.37	12.37	12.37	12.37	933	+0.04(+0.34%)
Jun 12, 2018	12.42	12.42	12.33	12.33	836	-0.09(-0.71%)
Jun 11, 2018	12.33	12.42	12.33	12.41	4,766	+0.09(+0.71%)
Jun 08, 2018	12.29	12.33	12.28	12.33	5,931	+0.01(+0.07%)
Jun 07, 2018	12.40	12.40	12.32	12.32	595	-0.01(-0.06%)
Jun 06, 2018	12.32	12.36	12.29	12.33	1,492	+0.09(+0.73%)
Jun 05, 2018	12.23	12.25	12.20	12.24	4,102	-0.11(-0.86%)
Jun 04, 2018	12.30	12.38	12.29	12.34	4,553	+0.10(+0.82%)
Jun 01, 2018	12.24	12.24	12.24	12.24	259	+0.07(+0.58%)
May 31, 2018	12.27	12.27	12.17	12.17	15,434	-0.09(-0.72%)
May 30, 2018	12.22	12.29	12.17	12.26	1,732	+0.28(+2.32%)
May 29, 2018	11.99	12.10	11.98	11.98	7,350	-0.40(-3.20%)
May 25, 2018		12.38	12.38	12.38	0	-0.07(-0.57%)
May 24, 2018	12.45	12.45	12.45	12.45	4,147	-0.03(-0.22%)
May 23, 2018	12.57	12.57	12.43	12.48	7,795	-0.15(-1.16%)
May 22, 2018	12.61	12.68	12.61	12.62	3,744	+0.05(+0.39%)
May 21, 2018	12.61	12.68	12.57	12.57	14,766	+0.01(+0.10%)
May 18, 2018	12.60	12.62	12.56	12.56	2,361	-0.19(-1.52%)
May 15, 2018		12.75	12.75	12.75	197	-0.08(-0.65%)
May 14, 2018	12.81	12.87	12.79	12.84	1,522	+0.05(+0.35%)
May 11, 2018	12.78	12.84	12.78	12.79	4,715	+0.03(+0.22%)
May 10, 2018	12.76	12.77	12.73	12.76	13,379	+0.05(+0.36%)
May 09, 2018	12.73	12.73	12.72	12.72	3,457	+0.04(+0.33%)
May 07, 2018		12.68	12.68	12.68	344	-0.04(-0.33%)
May 04, 2018	12.64	12.72	12.64	12.72	9,755	+0.12(+0.99%)
May 03, 2018	12.64	12.64	12.59	12.59	9,534	-0.06(-0.45%)
May 02, 2018	12.65	12.66	12.65	12.65	1,552	-0.01(-0.08%)

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.