Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	16.46	16.49	16.38	16.46	7,318	-0.02(-0.10%)
Apr 29, 2019	16.49	16.49	16.42	16.48	9,249	+0.13(+0.82%)
Apr 26, 2019	16.34	16.39	16.21	16.35	16,224	-0.09(-0.54%)
Apr 25, 2019	16.50	16.50	16.29	16.43	10,650	-0.06(-0.36%)
Apr 24, 2019	16.60	16.60	16.46	16.49	7,897	-0.07(-0.41%)
Apr 23, 2019	16.38	16.59	16.37	16.56	10,669	+0.31(+1.93%)
Apr 22, 2019	16.18	16.30	16.13	16.25	12,056	+0.08(+0.49%)
Apr 18, 2019	16.23	16.23	16.09	16.17	13,061	+0.02(+0.10%)
Apr 17, 2019	16.31	16.31	16.13	16.15	26,287	+0.03(+0.19%)
Apr 16, 2019	16.07	16.12	16.03	16.12	14,847	+0.12(+0.77%)
Apr 15, 2019	16.11	16.11	15.91	16.00	26,762	-0.05(-0.34%)
Apr 12, 2019	16.05	16.07	15.97	16.05	12,347	+0.13(+0.80%)
Apr 11, 2019	16.03	16.03	15.91	15.92	23,656	+0.01(+0.06%)
Apr 10, 2019	15.89	15.96	15.89	15.91	3,786	+0.13(+0.81%)
Apr 09, 2019	15.94	15.94	15.78	15.79	46,452	-0.10(-0.64%)
Apr 08, 2019	15.79	15.90	15.78	15.89	11,530	+0.06(+0.39%)
Apr 05, 2019	15.85	15.85	15.79	15.83	10,306	+0.13(+0.81%)
Apr 04, 2019	15.93	15.93	15.59	15.70	54,671	-0.15(-0.94%)
Apr 03, 2019	15.91	15.91	15.83	15.85	21,134	+0.16(+1.01%)
Apr 02, 2019	15.76	15.76	15.63	15.69	14,433	-0.02(-0.12%)
Apr 01, 2019	15.55	15.72	15.53	15.71	22,311	+0.28(+1.84%)
Mar 29, 2019	15.35	15.44	15.35	15.42	54,695	+0.22(+1.42%)
Mar 28, 2019	15.19	15.26	15.16	15.21	5,708	+0.01(+0.08%)
Mar 27, 2019	15.41	15.41	15.11	15.20	6,818	-0.13(-0.85%)
Mar 26, 2019	15.39	15.52	15.33	15.33	38,412	+0.05(+0.31%)
Mar 25, 2019	15.20	15.29	15.18	15.28	19,051	-0.08(-0.50%)
Mar 22, 2019	15.71	15.71	15.36	15.36	31,633	-0.35(-2.25%)
Mar 21, 2019	15.44	15.71	15.44	15.71	18,493	+0.32(+2.10%)
Mar 20, 2019	15.48	15.48	15.28	15.39	20,486	-0.03(-0.22%)
Mar 19, 2019	15.41	15.44	15.35	15.42	38,042	+0.18(+1.19%)
Mar 18, 2019	15.34	15.36	15.16	15.24	104,597	-0.01(-0.06%)
Mar 15, 2019	15.19	15.33	15.19	15.25	11,122	+0.05(+0.35%)
Mar 14, 2019	15.25	15.26	15.19	15.19	7,200	-0.05(-0.35%)
Mar 13, 2019	15.20	15.34	15.20	15.25	19,436	+0.16(+1.04%)
Mar 12, 2019	15.17	15.17	15.04	15.09	6,485	+0.02(+0.13%)
Mar 11, 2019	14.74	15.07	14.74	15.07	7,894	+0.44(+3.01%)
Mar 08, 2019	14.61	14.68	14.57	14.63	19,796	-0.11(-0.73%)
Mar 07, 2019	14.96	14.96	14.72	14.74	17,382	-0.23(-1.51%)
Mar 06, 2019	15.08	15.08	14.96	14.96	17,044	-0.13(-0.84%)
Mar 05, 2019	15.12	15.13	15.01	15.09	125,588	+0.07(+0.46%)
Mar 04, 2019	15.29	15.29	14.84	15.02	11,164	-0.13(-0.84%)
Mar 01, 2019	15.17	15.24	15.14	15.15	7,755	+0.06(+0.39%)
Feb 28, 2019	15.07	15.13	15.05	15.09	6,021	-0.05(-0.32%)
Feb 27, 2019	15.13	15.14	15.00	15.14	27,270	-0.05(-0.32%)
Feb 26, 2019	15.13	15.19	15.11	15.19	4,711	+0.00(+0.00%)
Feb 25, 2019	15.27	15.29	15.14	15.19	68,832	+0.18(+1.19%)
Feb 22, 2019	15.02	15.06	14.99	15.01	7,959	+0.14(+0.97%)
Feb 21, 2019	14.91	14.93	14.82	14.87	4,413	-0.02(-0.13%)
Feb 20, 2019	14.96	14.99	14.85	14.89	19,706	-0.04(-0.30%)
Feb 19, 2019	14.71	14.93	14.71	14.93	2,782	+0.15(+1.03%)
Feb 15, 2019	14.79	14.82	14.77	14.78	2,040	+0.04(+0.27%)
Feb 14, 2019	14.70	14.78	14.68	14.74	9,969	+0.02(+0.17%)
Feb 13, 2019	14.82	14.82	14.71	14.71	5,473	-0.03(-0.23%)
Feb 12, 2019	14.64	14.75	14.64	14.75	10,277	+0.18(+1.21%)
Feb 11, 2019	14.55	14.57	14.52	14.57	1,201	+0.14(+0.95%)
Feb 08, 2019	14.37	14.44	14.36	14.44	1,428	+0.04(+0.29%)
Feb 07, 2019	14.56	14.56	14.31	14.39	104,623	-0.29(-1.95%)
Feb 06, 2019	14.75	14.75	14.63	14.68	3,062	-0.01(-0.06%)
Feb 05, 2019	14.59	14.69	14.58	14.69	4,735	+0.17(+1.20%)
Feb 04, 2019	14.36	14.56	14.36	14.51	4,051	+0.16(+1.10%)
Feb 01, 2019	14.39	14.40	14.36	14.36	8,775	+0.10(+0.69%)
Jan 31, 2019	14.08	14.33	14.08	14.26	13,446	+0.19(+1.32%)
Jan 30, 2019	13.83	14.12	13.82	14.07	13,056	+0.32(+2.35%)
Jan 29, 2019	13.89	13.90	13.73	13.75	13,237	-0.19(-1.36%)
Jan 28, 2019	13.95	13.95	13.85	13.94	13,569	-0.11(-0.81%)
Jan 25, 2019	13.90	14.10	13.89	14.05	14,388	+0.25(+1.85%)
Jan 24, 2019	13.79	13.81	13.68	13.80	11,018	+0.14(+1.00%)
Jan 23, 2019	13.76	13.84	13.54	13.66	22,484	+0.02(+0.14%)
Jan 22, 2019	13.89	13.89	13.58	13.64	9,184	-0.25(-1.83%)
Jan 18, 2019	13.77	13.99	13.77	13.90	15,408	+0.21(+1.50%)
Jan 17, 2019	13.49	13.76	13.48	13.69	51,541	+0.10(+0.72%)
Jan 16, 2019	13.59	13.68	13.57	13.59	13,562	-0.01(-0.07%)
Jan 15, 2019	13.43	13.62	13.43	13.60	10,348	+0.21(+1.54%)
Jan 14, 2019	13.41	13.46	13.32	13.40	11,231	-0.12(-0.87%)
Jan 11, 2019	13.44	13.53	13.39	13.51	23,061	+0.02(+0.15%)
Jan 10, 2019	13.45	13.50	13.29	13.49	12,075	+0.07(+0.55%)
Jan 09, 2019	13.41	13.47	13.41	13.42	8,165	+0.13(+1.00%)
Jan 08, 2019	13.27	13.34	13.09	13.29	9,894	+0.13(+0.97%)
Jan 07, 2019	12.98	13.23	12.94	13.16	10,947	+0.24(+1.90%)
Jan 04, 2019	12.56	12.97	12.54	12.92	10,918	+0.50(+4.02%)
Jan 03, 2019	12.59	12.61	12.42	12.42	2,508	-0.33(-2.61%)
Jan 02, 2019	12.44	12.83	12.44	12.75	8,496	+0.15(+1.17%)
Dec 31, 2018	12.74	12.74	12.59	12.60	7,857	+0.02(+0.16%)
Dec 28, 2018	12.63	12.80	12.53	12.58	8,673	+0.27(+2.19%)
Dec 27, 2018	12.28	12.31	12.28	12.31	658	-0.13(-1.02%)
Dec 26, 2018	11.88	12.44	11.88	12.44	27,303	+0.50(+4.16%)
Dec 24, 2018	12.15	12.15	11.93	11.94	3,384	-0.31(-2.51%)
Dec 21, 2018	12.59	12.59	12.24	12.25	2,154	-0.32(-2.52%)
Dec 20, 2018	12.78	12.81	12.41	12.57	6,959	-0.25(-1.94%)
Dec 19, 2018	13.13	13.21	12.82	12.82	24,657	-0.21(-1.60%)
Dec 18, 2018	13.03	13.08	12.97	13.02	2,466	+0.16(+1.28%)
Dec 17, 2018	13.21	13.23	12.82	12.86	12,468	-0.46(-3.44%)
Dec 14, 2018	13.41	13.48	13.31	13.32	17,437	-0.25(-1.87%)
Dec 13, 2018	13.76	13.76	13.52	13.57	13,882	-0.19(-1.35%)
Dec 12, 2018	13.70	13.80	13.70	13.76	7,754	+0.24(+1.80%)
Dec 11, 2018	13.57	13.60	13.36	13.51	27,053	+0.12(+0.87%)
Dec 10, 2018	13.29	13.41	13.14	13.40	23,538	+0.11(+0.81%)
Dec 07, 2018	13.60	13.70	13.29	13.29	1,436	-0.24(-1.74%)
Dec 06, 2018	13.34	13.52	13.24	13.52	2,295	-0.04(-0.28%)
Dec 04, 2018	14.03	14.03	13.56	13.56	4,205	-0.58(-4.07%)
Dec 03, 2018	14.17	14.18	14.03	14.14	4,083	+0.29(+2.11%)
Nov 30, 2018	13.75	13.87	13.65	13.84	19,796	+0.11(+0.78%)
Nov 29, 2018	13.62	13.77	13.56	13.74	40,379	+0.02(+0.14%)
Nov 28, 2018	13.52	13.77	13.37	13.72	82,327	+0.47(+3.53%)
Nov 27, 2018	13.17	13.28	13.16	13.25	21,817	-0.07(-0.51%)
Nov 26, 2018	13.26	13.32	13.18	13.32	15,232	+0.28(+2.17%)
Nov 23, 2018	13.03	13.03	12.99	13.03	1,333	-0.01(-0.07%)
Nov 21, 2018		13.04	13.04	13.04	0	+0.26(+2.03%)
Nov 20, 2018	12.63	12.97	12.60	12.78	17,548	-0.11(-0.88%)
Nov 19, 2018	13.55	13.55	12.90	12.90	11,557	-0.66(-4.89%)
Nov 16, 2018	13.52	13.56	13.43	13.56	34,259	-0.08(-0.55%)
Nov 15, 2018	13.41	13.64	13.30	13.64	32,748	+0.22(+1.65%)
Nov 14, 2018	13.47	13.49	13.34	13.41	7,240	-0.06(-0.48%)
Nov 13, 2018	13.36	13.48	13.36	13.48	1,100	+0.14(+1.04%)
Nov 12, 2018	13.29	13.34	13.29	13.34	5,698	-0.41(-2.95%)
Nov 09, 2018	13.89	13.89	13.62	13.75	8,205	-0.21(-1.52%)
Nov 08, 2018	14.15	14.15	13.94	13.96	9,002	-0.18(-1.25%)
Nov 07, 2018	13.86	14.14	13.86	14.14	21,644	+0.44(+3.20%)
Nov 06, 2018	13.79	13.84	13.67	13.70	6,183	+0.06(+0.42%)
Nov 05, 2018	13.64	13.69	13.60	13.64	1,268	-0.07(-0.49%)
Nov 02, 2018	13.86	13.93	13.66	13.71	16,001	-0.10(-0.71%)
Nov 01, 2018	13.64	13.80	13.47	13.80	23,613	+0.24(+1.80%)
Oct 31, 2018	13.56	13.56	13.47	13.56	2,955	+0.43(+3.30%)
Oct 30, 2018	12.85	13.13	12.85	13.13	37,525	+0.28(+2.16%)
Oct 29, 2018	13.37	13.39	12.68	12.85	9,785	-0.44(-3.30%)
Oct 26, 2018	13.08	13.41	13.02	13.29	10,154	-0.27(-2.01%)
Oct 25, 2018	13.34	13.59	13.34	13.56	17,160	+0.37(+2.81%)
Oct 24, 2018	13.84	13.89	13.19	13.19	10,988	-0.79(-5.64%)
Oct 23, 2018	13.78	13.98	13.64	13.98	6,809	-0.07(-0.50%)
Oct 22, 2018	14.05	14.05	13.86	14.05	20,229	+0.10(+0.70%)
Oct 19, 2018	14.13	14.15	13.90	13.95	3,590	-0.13(-0.90%)
Oct 18, 2018	14.42	14.42	14.04	14.08	682	-0.41(-2.83%)
Oct 17, 2018	14.58	14.58	14.37	14.49	56,235	+0.04(+0.27%)
Oct 16, 2018	14.21	14.45	14.21	14.45	3,314	+0.36(+2.53%)
Oct 15, 2018	14.19	14.19	13.96	14.09	4,721	-0.12(-0.82%)
Oct 12, 2018	14.10	14.21	14.03	14.21	17,744	+0.39(+2.81%)
Oct 11, 2018	13.88	13.92	13.67	13.82	9,550	-0.12(-0.86%)
Oct 10, 2018	14.66	14.66	13.94	13.94	16,839	-0.68(-4.63%)
Oct 09, 2018	14.67	14.73	14.58	14.62	8,136	-0.13(-0.89%)
Oct 08, 2018	14.86	14.92	14.58	14.75	247,262	-0.18(-1.18%)
Oct 05, 2018	14.97	15.10	14.76	14.93	27,181	-0.09(-0.58%)
Oct 04, 2018	15.33	15.33	14.93	15.01	8,499	-0.33(-2.17%)
Oct 03, 2018	15.33	15.36	15.31	15.35	6,067	+0.11(+0.73%)
Oct 02, 2018	15.41	15.41	15.23	15.23	8,364	-0.23(-1.51%)
Oct 01, 2018	15.52	15.55	15.44	15.47	5,170	+0.03(+0.23%)
Sep 28, 2018	15.42	15.50	15.42	15.43	1,436	-0.07(-0.44%)
Sep 27, 2018	15.52	15.52	15.44	15.50	4,850	+0.00(+0.00%)
Sep 26, 2018	15.53	15.53	15.48	15.50	3,683	+0.05(+0.32%)
Sep 25, 2018	15.47	15.47	15.41	15.45	12,173	+0.07(+0.44%)
Sep 24, 2018	15.34	15.38	15.26	15.38	4,604	-0.03(-0.19%)
Sep 21, 2018	15.57	15.57	15.38	15.41	10,154	-0.00(-0.03%)
Sep 20, 2018	15.36	15.42	15.34	15.42	7,483	+0.14(+0.92%)
Sep 19, 2018	15.23	15.30	15.23	15.28	3,426	-0.07(-0.45%)
Sep 18, 2018	15.35	15.40	15.35	15.35	177,952	+0.13(+0.83%)
Sep 17, 2018	15.51	15.51	15.22	15.22	23,633	-0.27(-1.76%)
Sep 14, 2018	15.50	15.50	15.42	15.49	2,564	+0.09(+0.57%)
Sep 13, 2018	15.41	15.45	15.40	15.40	3,374	+0.09(+0.62%)
Sep 12, 2018	15.25	15.31	15.09	15.31	3,725	+0.07(+0.49%)
Sep 11, 2018	15.16	15.26	15.16	15.23	2,289	+0.06(+0.43%)
Sep 10, 2018	15.11	15.17	15.10	15.17	2,747	+0.06(+0.43%)
Sep 07, 2018	15.06	15.14	15.06	15.11	2,974	+0.08(+0.56%)
Sep 06, 2018	15.21	15.21	15.01	15.02	3,712	-0.19(-1.23%)
Sep 05, 2018	15.50	15.50	15.12	15.21	5,332	-0.25(-1.64%)
Sep 04, 2018	15.44	15.46	15.38	15.46	7,575	+0.03(+0.19%)
Aug 31, 2018		15.43	15.43	15.43	0	-0.05(-0.31%)
Aug 30, 2018	15.64	15.64	15.44	15.48	75,101	-0.16(-1.00%)
Aug 29, 2018	15.52	15.64	15.52	15.64	11,248	+0.17(+1.09%)
Aug 28, 2018	15.45	15.50	15.44	15.47	5,404	+0.05(+0.30%)
Aug 27, 2018	15.37	15.50	15.37	15.42	20,395	+0.15(+0.96%)
Aug 24, 2018	15.25	15.32	15.25	15.28	12,411	+0.23(+1.56%)
Aug 23, 2018	14.98	15.16	14.98	15.04	77,391	+0.09(+0.59%)
Aug 22, 2018	14.96	15.03	14.96	14.96	8,052	-0.00(-0.03%)
Aug 21, 2018	15.00	15.00	14.95	14.96	1,609	+0.08(+0.56%)
Aug 20, 2018	14.77	14.88	14.77	14.88	2,957	+0.06(+0.39%)
Aug 17, 2018	14.87	14.87	14.65	14.82	205,759	+0.05(+0.34%)
Aug 16, 2018	14.89	14.89	14.75	14.77	7,851	+0.06(+0.43%)
Aug 15, 2018	14.78	14.78	14.62	14.71	6,550	-0.20(-1.37%)
Aug 14, 2018	14.82	14.92	14.82	14.91	5,548	+0.04(+0.29%)
Aug 13, 2018	14.97	15.01	14.86	14.87	6,422	-0.03(-0.20%)
Aug 10, 2018	14.94	14.94	14.82	14.90	4,615	-0.10(-0.65%)
Aug 09, 2018	14.92	15.05	14.92	14.99	3,409	+0.05(+0.33%)
Aug 08, 2018	14.96	15.01	14.95	14.95	2,569	-0.01(-0.07%)
Aug 07, 2018	14.89	15.00	14.89	14.96	3,938	+0.13(+0.90%)
Aug 06, 2018	14.79	14.83	14.75	14.82	3,502	+0.03(+0.22%)
Aug 03, 2018	14.74	14.81	14.68	14.79	14,462	+0.03(+0.21%)
Aug 02, 2018	14.58	14.76	14.51	14.76	7,041	+0.11(+0.73%)
Aug 01, 2018	14.66	14.72	14.62	14.65	6,837	-0.01(-0.05%)
Jul 31, 2018	14.64	14.75	14.61	14.66	6,563	+0.02(+0.11%)
Jul 30, 2018	14.87	14.87	14.58	14.64	17,219	-0.32(-2.15%)
Jul 27, 2018	15.29	15.29	14.89	14.97	7,590	-0.31(-2.01%)
Jul 26, 2018	15.30	15.35	15.17	15.27	6,148	-0.13(-0.85%)
Jul 25, 2018	15.27	15.40	15.21	15.40	282,120	+0.23(+1.54%)
Jul 24, 2018	15.34	15.40	15.15	15.17	5,880	-0.08(-0.51%)
Jul 23, 2018	15.25	15.25	15.12	15.25	6,171	-0.00(-0.00%)
Jul 20, 2018	15.26	15.32	15.25	15.25	4,321	-0.04(-0.26%)
Jul 19, 2018	15.36	15.36	15.27	15.29	5,584	-0.11(-0.71%)
Jul 18, 2018	15.40	15.40	15.35	15.40	4,821	+0.02(+0.16%)
Jul 17, 2018	15.17	15.37	15.17	15.37	9,758	+0.02(+0.11%)
Jul 16, 2018	15.44	15.44	15.31	15.36	5,315	-0.04(-0.24%)
Jul 13, 2018		15.39	15.38	15.39	5,941	+0.01(+0.05%)
Jul 12, 2018	15.16	15.38	15.16	15.38	10,720	+0.29(+1.91%)
Jul 11, 2018	15.08	15.13	14.95	15.10	14,333	-0.10(-0.67%)
Jul 10, 2018	15.27	15.27	15.15	15.20	151,327	+0.05(+0.32%)
Jul 09, 2018	15.08	15.15	14.97	15.15	11,130	+0.12(+0.82%)
Jul 06, 2018	14.82	15.03	14.80	15.03	7,465	+0.21(+1.41%)
Jul 05, 2018	14.70	14.82	14.63	14.82	8,959	+0.15(+1.00%)
Jul 03, 2018		14.67	14.67	14.67	0	+0.05(+0.32%)
Jul 02, 2018	14.39	14.63	14.39	14.63	15,150	+0.02(+0.15%)
Jun 29, 2018	14.63	14.70	14.59	14.60	8,918	+0.03(+0.24%)
Jun 28, 2018	14.33	14.59	14.32	14.57	11,479	+0.23(+1.59%)
Jun 27, 2018	14.76	14.79	14.34	14.34	34,635	-0.35(-2.36%)
Jun 26, 2018	14.71	14.74	14.66	14.69	11,952	+0.09(+0.61%)
Jun 25, 2018	14.95	14.95	14.49	14.60	28,916	-0.43(-2.83%)
Jun 22, 2018	15.22	15.22	14.97	15.02	14,916	-0.08(-0.55%)
Jun 21, 2018	15.34	15.34	15.06	15.11	19,916	-0.18(-1.18%)
Jun 20, 2018	15.34	15.36	15.29	15.29	18,020	+0.04(+0.26%)
Jun 19, 2018	15.21	15.27	15.03	15.25	22,977	-0.11(-0.70%)
Jun 18, 2018	15.35	15.36	15.21	15.36	23,196	+0.00(+0.00%)
Jun 15, 2018		15.40	15.40	15.36	28,943	-0.05(-0.32%)
Jun 14, 2018	15.40	15.46	15.36	15.40	54,071	+0.12(+0.76%)
Jun 13, 2018	15.35	15.44	15.28	15.29	44,884	+0.04(+0.26%)
Jun 12, 2018	15.28	15.34	15.25	15.25	36,881	+0.01(+0.06%)
Jun 11, 2018	15.22	15.27	15.16	15.24	41,130	+0.08(+0.51%)
Jun 08, 2018	15.08	15.19	15.04	15.16	17,099	+0.04(+0.26%)
Jun 07, 2018	15.34	15.34	15.03	15.12	20,183	-0.15(-0.96%)
Jun 06, 2018	15.23	15.27	15.17	15.27	23,934	+0.10(+0.63%)
Jun 05, 2018	15.10	15.21	15.07	15.17	45,283	+0.11(+0.76%)
Jun 04, 2018	15.01	15.06	14.91	15.06	48,750	+0.20(+1.34%)
Jun 01, 2018	14.72	14.86	14.71	14.86	38,678	+0.23(+1.56%)
May 31, 2018	14.70	14.73	14.62	14.63	20,935	-0.04(-0.29%)
May 30, 2018	14.60	14.70	14.59	14.67	17,811	+0.18(+1.21%)
May 29, 2018	14.58	14.62	14.45	14.50	44,283	-0.16(-1.06%)
May 25, 2018		14.65	14.65	14.65	0	-0.03(-0.20%)
May 24, 2018	14.70	14.71	14.59	14.68	30,226	+0.04(+0.27%)
May 23, 2018	14.50	14.65	14.44	14.64	13,770	+0.07(+0.47%)
May 22, 2018	14.73	14.73	14.58	14.58	28,206	-0.06(-0.43%)
May 21, 2018	14.72	14.73	14.56	14.64	31,879	+0.03(+0.20%)
May 18, 2018	14.65	14.67	14.58	14.61	48,716	-0.11(-0.77%)
May 17, 2018	14.64	14.80	14.63	14.72	58,588	+0.06(+0.42%)

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.