Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	12.74	12.74	12.71	12.72	10,269	+0.02(+0.16%)
Feb 26, 2018		12.70	12.70	12.70	0	-0.02(-0.16%)
Feb 23, 2018	12.72	12.72	12.72	12.72	3,921	-0.00(-0.00%)
Feb 22, 2018	12.73	12.73	12.72	12.72	2,218	-0.01(-0.08%)
Feb 21, 2018	12.70	12.73	12.70	12.73	1,002	+0.00(+0.03%)
Feb 20, 2018	12.72	12.73	12.71	12.73	2,048	-0.03(-0.23%)
Feb 16, 2018		12.75	12.75	12.75	0	-0.03(-0.25%)
Feb 14, 2018		12.79	12.79	12.79	0	+0.03(+0.21%)
Feb 13, 2018	12.79	12.79	12.76	12.76	5,503	-0.04(-0.31%)
Feb 12, 2018	12.78	12.80	12.70	12.80	4,494	+0.03(+0.23%)
Feb 09, 2018	12.83	12.85	12.71	12.77	5,571	+0.00(+0.00%)
Feb 08, 2018	12.87	12.87	12.77	12.77	2,277	-0.14(-1.09%)
Feb 07, 2018	12.85	12.95	12.85	12.91	7,136	+0.13(+1.02%)
Feb 06, 2018	12.70	12.80	12.68	12.78	25,719	+0.13(+1.02%)
Feb 05, 2018		12.98	12.60	12.65	16,794	-0.33(-2.54%)
Feb 02, 2018	13.06	13.06	12.97	12.98	2,418	-0.11(-0.84%)
Feb 01, 2018	13.05	13.10	13.05	13.09	7,106	+0.04(+0.31%)
Jan 31, 2018	13.38	13.97	13.05	13.05	7,516	+0.00(+0.00%)
Jan 30, 2018	13.09	13.09	13.05	13.05	5,148	-0.02(-0.15%)
Jan 29, 2018	13.05	13.14	13.05	13.07	13,992	-0.01(-0.08%)
Jan 26, 2018	13.11	13.11	13.05	13.08	2,909	-0.03(-0.23%)
Jan 25, 2018	13.16	13.17	13.11	13.11	8,725	-0.04(-0.30%)
Jan 24, 2018	13.18	13.18	13.14	13.15	3,808	-0.03(-0.20%)
Jan 23, 2018	13.23	13.24	13.16	13.18	6,082	-0.07(-0.55%)
Jan 22, 2018	13.34	13.36	13.25	13.25	2,543	-0.01(-0.09%)
Jan 19, 2018	13.23	13.28	13.23	13.26	2,891	+0.00(+0.01%)
Jan 18, 2018	13.30	13.31	13.24	13.26	2,238	-0.02(-0.15%)
Jan 17, 2018	13.30	13.30	13.27	13.28	966	-0.02(-0.15%)
Jan 16, 2018	13.31	13.32	13.30	13.30	2,675	-0.02(-0.15%)
Jan 12, 2018		13.32	13.32	13.32	0	-0.03(-0.22%)
Jan 11, 2018	13.25	13.36	13.25	13.35	2,825	-0.04(-0.30%)
Jan 10, 2018	13.47	13.47	13.36	13.39	5,693	-0.11(-0.81%)
Jan 09, 2018	13.33	13.65	13.33	13.50	9,897	+0.21(+1.58%)
Jan 08, 2018	13.29	13.29	13.29	13.29	1,073	-0.17(-1.26%)
Jan 05, 2018	13.69	13.69	13.43	13.46	1,838	+0.05(+0.37%)
Jan 04, 2018	13.38	13.41	13.38	13.41	3,184	+0.04(+0.30%)
Jan 03, 2018	13.31	13.37	13.31	13.37	936	+0.09(+0.68%)
Jan 02, 2018	13.23	13.24	13.23	13.28	4,589	+0.07(+0.53%)
Dec 29, 2017		13.21	13.21	13.21	0	+0.02(+0.15%)
Dec 28, 2017	13.16	13.21	13.16	13.19	31,453	+0.02(+0.15%)
Dec 27, 2017	13.23	13.28	13.11	13.17	25,065	-0.06(-0.45%)
Dec 26, 2017	13.22	13.23	13.19	13.23	19,000	+0.00(+0.00%)
Dec 22, 2017	13.17	13.23	13.15	13.23	19,569	+0.05(+0.38%)
Dec 21, 2017	13.20	13.20	13.17	13.18	4,964	-0.02(-0.15%)
Dec 20, 2017	13.22	13.23	13.20	13.20	3,712	+0.00(+0.00%)
Dec 19, 2017	13.37	13.37	13.20	13.20	16,662	-0.20(-1.49%)
Dec 18, 2017	13.46	13.48	13.40	13.40	10,661	-0.08(-0.59%)
Dec 15, 2017	13.52	13.52	13.48	13.48	7,115	-0.05(-0.37%)
Dec 14, 2017	13.53	13.53	13.53	13.53	211	-0.02(-0.15%)
Dec 12, 2017		13.55	13.55	13.55	73	+0.02(+0.15%)
Dec 11, 2017	13.53	13.53	13.53	13.53	401	-0.02(-0.15%)
Dec 08, 2017	13.52	13.58	13.50	13.55	15,707	-0.05(-0.37%)
Dec 07, 2017	13.62	13.62	13.60	13.60	2,759	+0.02(+0.14%)
Dec 06, 2017	13.57	13.61	13.51	13.58	6,820	+0.06(+0.45%)
Dec 05, 2017	13.41	13.52	13.41	13.52	6,447	+0.11(+0.79%)
Dec 04, 2017	13.48	13.48	13.41	13.41	1,563	-0.01(-0.05%)
Dec 01, 2017	13.42	13.42	13.42	13.42	6,006	-0.02(-0.14%)
Nov 30, 2017	13.48	13.48	13.35	13.44	4,625	-0.00(-0.00%)
Nov 29, 2017	13.50	13.50	13.44	13.44	2,717	+0.01(+0.10%)
Nov 28, 2017	13.56	13.56	13.43	13.43	1,723	-0.17(-1.27%)
Nov 27, 2017	13.53	13.60	13.51	13.60	2,055	+0.07(+0.52%)
Nov 22, 2017		13.53	13.53	13.53	52	-0.09(-0.66%)
Nov 21, 2017	13.62	13.62	13.62	13.62	189	-0.02(-0.11%)
Nov 20, 2017	13.67	13.67	13.63	13.63	399	+0.05(+0.41%)
Nov 16, 2017		13.58	13.58	13.58	21	-0.03(-0.22%)
Nov 14, 2017		13.61	13.61	13.61	1	-0.06(-0.44%)
Nov 13, 2017	13.66	13.67	13.66	13.67	950	+0.05(+0.37%)
Nov 10, 2017	13.62	13.62	13.62	13.62	900	-0.03(-0.22%)
Nov 09, 2017	13.69	13.69	13.64	13.65	1,574	+0.06(+0.44%)
Nov 08, 2017	13.68	13.68	13.59	13.59	223	-0.04(-0.29%)
Nov 07, 2017	13.56	13.63	13.56	13.63	1,459	-0.00(-0.03%)
Nov 06, 2017	13.52	13.67	13.52	13.63	2,596	+0.08(+0.59%)
Nov 03, 2017	13.41	13.55	13.41	13.55	1,335	+0.06(+0.43%)
Nov 01, 2017		13.50	13.50	13.50	1	+0.01(+0.04%)
Oct 31, 2017	13.75	13.75	13.49	13.49	3,065	-0.04(-0.30%)
Oct 27, 2017		13.53	13.53	13.53	0	-0.02(-0.15%)
Oct 26, 2017	13.56	13.60	13.55	13.55	6,664	-0.09(-0.66%)
Oct 25, 2017	13.62	13.71	13.62	13.64	3,992	-0.06(-0.42%)
Oct 24, 2017	13.70	13.70	13.70	13.70	2,692	-0.06(-0.46%)
Oct 20, 2017		13.76	13.76	13.76	55	-0.11(-0.81%)
Oct 19, 2017	13.79	13.87	13.79	13.87	413	-0.04(-0.29%)
Oct 18, 2017	13.90	13.92	13.89	13.91	1,919	+0.02(+0.12%)
Oct 17, 2017	13.90	13.90	13.90	13.90	400	+0.01(+0.04%)
Oct 16, 2017	13.89	13.93	13.82	13.89	2,200	+0.06(+0.45%)
Oct 13, 2017	13.76	14.00	13.76	13.83	1,963	-0.08(-0.58%)
Oct 12, 2017	14.03	14.03	13.86	13.91	3,574	+0.03(+0.22%)
Oct 11, 2017	13.90	13.94	13.88	13.88	1,100	+0.08(+0.57%)
Oct 10, 2017	13.75	13.82	13.75	13.80	1,782	-0.01(-0.11%)
Oct 09, 2017	13.81	13.81	13.81	13.81	784	+0.07(+0.55%)
Oct 06, 2017	13.74	13.81	13.73	13.74	8,807	-0.03(-0.22%)
Oct 05, 2017	13.68	13.77	13.68	13.77	6,226	+0.07(+0.51%)
Oct 04, 2017	13.74	13.82	13.68	13.70	11,033	-0.01(-0.06%)
Oct 03, 2017	13.70	13.71	13.70	13.71	2,662	-0.00(-0.01%)
Oct 02, 2017	13.66	13.73	13.66	13.71	1,449	-0.03(-0.22%)
Sep 29, 2017	13.89	13.89	13.68	13.74	2,531	+0.06(+0.44%)
Sep 28, 2017	13.72	13.72	13.68	13.68	1,275	-0.05(-0.36%)
Sep 27, 2017	13.77	13.77	13.73	13.73	779	-0.05(-0.39%)
Sep 26, 2017	13.75	13.78	13.75	13.78	2,044	-0.09(-0.62%)
Sep 25, 2017	13.80	13.87	13.80	13.87	471	+0.03(+0.21%)
Sep 22, 2017	13.81	13.84	13.80	13.84	2,064	+0.03(+0.22%)
Sep 21, 2017	13.80	13.84	13.80	13.81	381	-0.11(-0.77%)
Sep 19, 2017		13.92	13.92	13.92	0	-0.02(-0.16%)
Sep 18, 2017	13.91	13.94	13.89	13.94	6,339	-0.03(-0.21%)
Sep 15, 2017	13.95	13.97	13.95	13.97	1,279	+0.02(+0.14%)
Sep 14, 2017	13.95	13.95	13.95	13.95	311	-0.02(-0.14%)
Sep 13, 2017	13.95	13.97	13.95	13.97	2,942	-0.01(-0.05%)
Sep 12, 2017	13.94	13.98	13.89	13.98	7,020	+0.04(+0.26%)
Sep 11, 2017	14.11	14.11	13.93	13.94	5,350	-0.06(-0.43%)
Sep 08, 2017	14.06	14.06	13.99	14.00	9,586	+0.00(+0.00%)
Sep 07, 2017	14.17	14.17	13.92	14.00	6,739	-0.01(-0.10%)
Sep 06, 2017	14.59	14.59	13.96	14.01	2,406	-0.10(-0.71%)
Sep 05, 2017	14.11	14.39	14.09	14.11	4,958	+0.00(+0.03%)
Sep 01, 2017	14.03	14.13	14.03	14.11	7,024	+0.08(+0.58%)
Aug 31, 2017	14.30	15.50	13.92	14.03	5,264	+0.03(+0.20%)
Aug 30, 2017	13.92	14.00	13.92	14.00	210	+0.04(+0.32%)
Aug 29, 2017	14.02	14.02	13.96	13.96	1,900	-0.00(-0.03%)
Aug 28, 2017	13.97	13.97	13.92	13.96	6,227	+0.04(+0.29%)
Aug 25, 2017	13.91	13.92	13.91	13.92	900	+0.00(+0.03%)
Aug 24, 2017	13.92	13.94	13.91	13.92	3,395	+0.01(+0.08%)
Aug 23, 2017	13.90	13.97	13.90	13.90	2,975	-0.01(-0.04%)
Aug 22, 2017	13.79	13.91	13.79	13.91	494	+0.01(+0.07%)
Aug 21, 2017	13.71	13.90	13.71	13.90	2,621	+0.03(+0.22%)
Aug 17, 2017		13.87	13.87	13.87	0	+0.00(+0.01%)
Aug 16, 2017	13.77	13.87	13.77	13.87	6,015	+0.07(+0.50%)
Aug 15, 2017	13.79	13.80	13.79	13.80	6,305	-0.04(-0.29%)
Aug 14, 2017	13.81	13.87	13.81	13.84	6,666	+0.02(+0.13%)
Aug 11, 2017	14.26	14.26	13.82	13.82	2,490	-0.00(-0.02%)
Aug 10, 2017	13.82	13.84	13.81	13.82	10,081	+0.01(+0.09%)
Aug 09, 2017	13.85	13.85	13.80	13.81	11,312	-0.04(-0.27%)
Aug 08, 2017	13.98	13.98	13.80	13.85	8,534	-0.13(-0.93%)
Aug 07, 2017	14.00	14.00	13.98	13.98	6,846	+0.00(+0.00%)
Aug 04, 2017	14.08	14.08	13.98	13.98	3,868	-0.10(-0.71%)
Aug 03, 2017	14.17	14.17	14.08	14.08	1,054	-0.02(-0.14%)
Aug 02, 2017	14.14	14.15	14.10	14.10	11,290	-0.02(-0.14%)
Aug 01, 2017	14.07	14.20	14.07	14.12	8,709	-0.13(-0.91%)
Jul 31, 2017	15.42	16.00	14.04	14.25	4,473	+0.22(+1.57%)
Jul 28, 2017	14.03	14.03	14.03	14.03	100	+0.04(+0.28%)
Jul 27, 2017	13.99	13.99	13.99	13.99	224	-0.04(-0.27%)
Jul 26, 2017	13.98	14.03	13.98	14.03	261	-0.00(-0.00%)
Jul 25, 2017	13.94	14.04	13.94	14.03	3,101	+0.05(+0.35%)
Jul 24, 2017	13.96	14.15	13.96	13.98	11,009	+0.00(+0.00%)
Jul 21, 2017	13.92	13.98	13.92	13.98	255	-0.07(-0.50%)
Jul 19, 2017				14.05	2	+0.07(+0.50%)
Jul 18, 2017	13.97	13.98	13.97	13.98	1,129	+0.04(+0.30%)
Jul 17, 2017	13.92	13.94	13.92	13.94	200	-0.04(-0.30%)
Jul 14, 2017	13.95	13.99	13.91	13.98	2,085	+0.09(+0.64%)
Jul 13, 2017	13.93	13.93	13.89	13.89	3,200	-0.09(-0.64%)
Jul 12, 2017	13.97	13.98	13.97	13.98	900	+0.08(+0.59%)
Jul 11, 2017	13.92	13.92	13.88	13.90	1,902	+0.02(+0.13%)
Jul 10, 2017	13.87	13.88	13.87	13.88	647	+0.02(+0.14%)
Jul 07, 2017	13.85	13.86	13.85	13.86	4,421	+0.01(+0.07%)
Jul 06, 2017		13.84	13.85	13.85	2,782	+0.01(+0.07%)
Jul 05, 2017	13.82	13.85	13.82	13.84	2,384	+0.03(+0.22%)
Jul 03, 2017	13.78	13.86	13.75	13.81	2,031	+0.02(+0.15%)
Jun 30, 2017	13.87	13.87	13.79	13.79	923	-0.01(-0.07%)
Jun 29, 2017	13.86	13.86	13.80	13.80	236	-0.09(-0.65%)
Jun 27, 2017		13.89	13.89	13.89	0	-0.11(-0.79%)
Jun 23, 2017		14.00	14.00	14.00	0	-0.10(-0.71%)
Jun 22, 2017	13.84	14.10	13.84	14.10	262	+0.19(+1.33%)
Jun 21, 2017	13.92	13.92	13.83	13.91	3,609	-0.01(-0.07%)
Jun 20, 2017	13.85	13.99	13.85	13.93	4,650	+0.02(+0.17%)
Jun 19, 2017	13.93	13.97	13.90	13.90	512	+0.09(+0.66%)
Jun 16, 2017	13.90	14.03	13.81	13.81	10,188	-0.15(-1.07%)
Jun 15, 2017	13.96	13.96	13.96	13.96	260	-0.09(-0.64%)
Jun 14, 2017	13.92	14.05	13.92	14.05	300	+0.08(+0.54%)
Jun 13, 2017	13.90	13.97	13.90	13.97	2,106	-0.06(-0.40%)
Jun 12, 2017	13.91	14.05	13.91	14.03	9,603	+0.08(+0.57%)
Jun 09, 2017	13.95	13.95	13.95	13.95	144	-0.17(-1.20%)
Jun 07, 2017		14.12	14.12	14.12	0	+0.06(+0.43%)
Jun 06, 2017	14.03	14.10	14.03	14.06	685	-0.02(-0.14%)
Jun 05, 2017	14.06	14.08	13.95	14.08	2,929	+0.03(+0.21%)
Jun 02, 2017	14.05	14.05	14.05	14.05	387	+0.09(+0.64%)
Jun 01, 2017	13.96	13.96	13.96	13.96	329	-0.01(-0.07%)
May 31, 2017	14.09	14.09	13.86	13.97	633	-0.03(-0.21%)
May 26, 2017				14.00	2	+0.15(+1.08%)
May 25, 2017	13.87	13.95	13.79	13.85	4,849	-0.10(-0.72%)
May 24, 2017	13.80	13.95	13.80	13.95	1,542	+0.10(+0.73%)
May 23, 2017	13.81	13.85	13.81	13.85	545	+0.09(+0.65%)
May 22, 2017	13.76	13.85	13.76	13.76	5,778	-0.09(-0.65%)
May 19, 2017	13.77	13.85	13.75	13.85	1,235	+0.00(+0.00%)
May 18, 2017	13.82	13.85	13.82	13.85	2,173	-0.05(-0.33%)
May 17, 2017	13.84	13.90	13.84	13.90	600	+0.10(+0.69%)
May 16, 2017	13.85	13.87	13.80	13.80	7,733	-0.04(-0.29%)
May 15, 2017	13.81	13.91	13.77	13.84	6,811	-0.03(-0.22%)
May 12, 2017	13.88	13.90	13.87	13.87	4,108	+0.07(+0.51%)
May 11, 2017	13.90	13.92	13.80	13.80	5,621	-0.10(-0.72%)
May 10, 2017	13.93	13.93	13.90	13.90	1,207	-0.01(-0.07%)
May 09, 2017	13.93	13.93	13.90	13.91	816	-0.02(-0.14%)
May 08, 2017	13.83	13.93	13.83	13.93	2,650	+0.02(+0.14%)
May 05, 2017	13.91	13.91	13.91	13.91	142	+0.03(+0.22%)
May 04, 2017	13.95	13.95	13.82	13.88	1,827	-0.01(-0.07%)
May 03, 2017	13.91	13.91	13.89	13.89	226	+0.15(+1.08%)
May 02, 2017	13.77	13.77	13.74	13.74	1,722	-0.05(-0.35%)
May 01, 2017	14.00	14.00	13.78	13.79	2,733	-0.18(-1.29%)
Apr 28, 2017	13.93	14.00	13.73	13.97	4,537	+0.25(+1.82%)
Apr 27, 2017	13.85	13.85	13.62	13.72	2,856	+0.05(+0.37%)
Apr 26, 2017	13.74	13.74	13.58	13.67	6,311	+0.05(+0.37%)
Apr 25, 2017	13.68	13.69	13.58	13.62	14,253	-0.02(-0.15%)
Apr 24, 2017	13.62	13.68	13.62	13.64	3,065	-0.06(-0.43%)
Apr 21, 2017	13.89	13.89	13.64	13.70	1,736	+0.04(+0.29%)
Apr 20, 2017	13.65	13.70	13.64	13.66	4,639	-0.10(-0.73%)
Apr 19, 2017	13.76	13.80	13.76	13.76	6,778	-0.06(-0.43%)
Apr 18, 2017	13.70	13.82	13.70	13.82	5,718	+0.11(+0.80%)
Apr 17, 2017	13.71	13.71	13.71	13.71	810	-0.01(-0.07%)
Apr 13, 2017	13.72	13.72	13.72	13.72	1,336	+0.01(+0.07%)
Apr 12, 2017	13.71	13.71	13.71	13.71	109	+0.05(+0.37%)
Apr 11, 2017	13.65	13.72	13.65	13.66	4,619	+0.04(+0.29%)
Apr 10, 2017	13.56	13.62	13.55	13.62	16,627	+0.04(+0.29%)
Apr 07, 2017	13.60	13.60	13.55	13.58	6,450	+0.01(+0.07%)
Apr 06, 2017	13.55	13.59	13.51	13.57	4,331	+0.09(+0.67%)
Apr 05, 2017	13.47	13.51	13.43	13.48	2,921	-0.07(-0.51%)
Apr 04, 2017	13.60	13.60	13.55	13.55	385	-0.01(-0.08%)
Apr 03, 2017	13.53	13.56	13.47	13.56	5,324	+0.02(+0.18%)
Mar 31, 2017	13.60	13.60	13.53	13.54	3,637	-0.02(-0.18%)
Mar 30, 2017	13.58	13.59	13.51	13.56	4,821	+0.06(+0.44%)
Mar 28, 2017		13.50	13.50	13.50	0	-0.10(-0.74%)
Mar 27, 2017	13.49	13.60	13.45	13.60	5,988	+0.17(+1.27%)
Mar 24, 2017	13.43	13.45	13.41	13.43	2,801	-0.02(-0.14%)
Mar 22, 2017		13.45	13.45	13.45	0	+0.04(+0.29%)
Mar 21, 2017	13.37	13.42	13.36	13.41	2,979	+0.00(+0.00%)
Mar 20, 2017	13.35	13.41	13.34	13.41	14,588	+0.07(+0.52%)
Mar 17, 2017	13.33	13.35	13.33	13.34	6,842	-0.01(-0.07%)
Mar 16, 2017	13.36	13.36	13.32	13.35	3,384	-0.01(-0.07%)
Mar 15, 2017	13.36	13.36	13.31	13.36	6,195	-0.09(-0.67%)
Mar 14, 2017	13.33	13.45	13.30	13.45	9,139	+0.03(+0.22%)
Mar 13, 2017	13.30	13.50	13.29	13.42	4,818	-0.02(-0.16%)
Mar 10, 2017	13.38	13.46	13.38	13.44	3,098	-0.03(-0.21%)
Mar 09, 2017	13.44	13.50	13.32	13.47	14,777	-0.13(-0.96%)
Mar 08, 2017	13.57	13.60	13.57	13.60	2,304	+0.02(+0.15%)
Mar 07, 2017	13.56	13.58	13.55	13.58	8,877	-0.01(-0.07%)
Mar 06, 2017	13.52	13.59	13.51	13.59	2,607	-0.00(-0.00%)
Mar 03, 2017	13.72	13.72	13.51	13.59	3,844	-0.13(-0.94%)
Mar 02, 2017	13.64	13.72	13.56	13.72	11,843	+0.03(+0.24%)

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.