Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	11.92	11.92	11.87	11.87	782	-0.03(-0.26%)
Apr 29, 2019	11.90	11.90	11.88	11.90	4,154	+0.06(+0.53%)
Apr 26, 2019	11.84	11.86	11.84	11.84	679	+0.02(+0.13%)
Apr 25, 2019	11.84	11.85	11.83	11.83	1,780	-0.06(-0.49%)
Apr 24, 2019	11.93	11.93	11.85	11.88	3,263	-0.09(-0.74%)
Apr 23, 2019	12.01	12.01	11.96	11.97	6,615	-0.08(-0.67%)
Apr 22, 2019	12.05	12.05	12.05	12.05	1,742	+0.03(+0.21%)
Apr 18, 2019	12.03	12.03	12.03	12.03	1,358	-0.03(-0.26%)
Apr 17, 2019		12.06	12.06	12.06	40	+0.00(+0.00%)
Apr 16, 2019	12.08	12.08	12.02	12.06	5,990	+0.05(+0.42%)
Apr 15, 2019	11.96	12.01	11.96	12.01	991	+0.04(+0.37%)
Apr 12, 2019	11.97	11.97	11.97	11.97	1,629	+0.10(+0.81%)
Apr 11, 2019	11.82	11.88	11.82	11.87	8,077	+0.02(+0.19%)
Apr 10, 2019	11.77	11.85	11.77	11.85	1,632	+0.03(+0.21%)
Apr 09, 2019	11.86	11.86	11.82	11.82	3,590	-0.05(-0.46%)
Apr 08, 2019	11.87	11.88	11.87	11.88	535	-0.02(-0.19%)
Apr 05, 2019	11.89	11.90	11.89	11.90	814	+0.01(+0.12%)
Apr 04, 2019	11.92	11.93	11.88	11.88	3,162	-0.04(-0.37%)
Apr 03, 2019	11.96	11.97	11.93	11.93	1,362	+0.08(+0.70%)
Apr 02, 2019		11.85	11.85	11.85	55	+0.00(+0.00%)
Apr 01, 2019	11.85	11.85	11.85	11.85	349	+0.12(+1.01%)
Mar 29, 2019	11.72	11.73	11.72	11.73	955	-0.02(-0.20%)
Mar 28, 2019	11.76	11.77	11.72	11.75	5,076	-0.03(-0.25%)
Mar 27, 2019	11.78	11.79	11.78	11.78	458	-0.07(-0.58%)
Mar 26, 2019	11.85	11.85	11.85	11.85	468	+0.05(+0.46%)
Mar 25, 2019	11.79	11.79	11.79	11.79	2,897	-0.01(-0.12%)
Mar 22, 2019	11.88	11.88	11.79	11.81	1,911	-0.13(-1.10%)
Mar 21, 2019	11.85	11.94	11.85	11.94	2,276	+0.00(+0.00%)
Mar 20, 2019	11.92	11.94	11.89	11.94	2,758	-0.04(-0.32%)
Mar 19, 2019				11.98	95	+0.00(+0.00%)
Mar 18, 2019	12.00	12.02	11.97	11.98	2,799	+0.06(+0.51%)
Mar 15, 2019	11.93	11.94	11.92	11.92	1,092	+0.01(+0.07%)
Mar 14, 2019	11.91	11.91	11.91	11.91	374	+0.12(+0.99%)
Mar 13, 2019	11.78	11.79	11.78	11.79	2,257	-0.00(-0.01%)
Mar 12, 2019	11.79	11.79	11.77	11.79	1,360	+0.03(+0.25%)
Mar 11, 2019	11.77	11.77	11.77	11.77	454	+0.07(+0.56%)
Mar 08, 2019	11.70	11.70	11.70	11.70	546	+0.00(+0.03%)
Mar 07, 2019	11.70	11.70	11.70	11.70	492	-0.17(-1.41%)
Mar 06, 2019	11.85	11.86	11.85	11.86	3,311	-0.00(-0.03%)
Mar 05, 2019	11.87	11.87	11.87	11.87	397	+0.03(+0.26%)
Mar 04, 2019	11.93	11.93	11.84	11.84	2,689	-0.09(-0.79%)
Mar 01, 2019	11.89	11.93	11.89	11.93	1,097	+0.09(+0.74%)
Feb 28, 2019	11.84	11.84	11.84	11.84	216	+0.03(+0.24%)
Feb 27, 2019	11.82	11.84	11.82	11.82	1,240	-0.01(-0.07%)
Feb 26, 2019	11.82	11.82	11.82	11.82	392	-0.01(-0.04%)
Feb 25, 2019	11.82	11.83	11.82	11.83	1,821	+0.07(+0.62%)
Feb 22, 2019	11.76	11.76	11.76	11.76	823	-0.01(-0.12%)
Feb 21, 2019	11.77	11.77	11.77	11.77	2,103	-0.07(-0.61%)
Feb 20, 2019	11.82	11.84	11.81	11.84	2,240	+0.05(+0.41%)
Feb 19, 2019	11.76	11.80	11.74	11.80	6,290	+0.13(+1.09%)
Feb 15, 2019	11.64	11.68	11.63	11.67	5,350	+0.07(+0.57%)
Feb 14, 2019	11.60	11.60	11.60	11.60	330	-0.05(-0.41%)
Feb 13, 2019	11.63	11.65	11.63	11.65	961	+0.02(+0.14%)
Feb 12, 2019	11.64	11.64	11.63	11.63	2,881	-0.04(-0.31%)
Feb 11, 2019		11.67	11.67	11.67	89	+0.00(+0.00%)
Feb 08, 2019	11.67	11.69	11.67	11.67	823	-0.05(-0.40%)
Feb 07, 2019	11.77	11.77	11.68	11.72	2,687	-0.13(-1.12%)
Feb 06, 2019	11.87	11.87	11.85	11.85	723	+0.12(+0.98%)
Feb 05, 2019		11.73	11.73	11.74	134	+0.06(+0.53%)
Feb 04, 2019	11.67	11.67	11.67	11.67	1,169	-0.04(-0.32%)
Feb 01, 2019	11.85	11.85	11.71	11.71	28,959	-0.00(-0.01%)
Jan 31, 2019	11.72	11.75	11.71	11.71	1,123	-0.03(-0.24%)
Jan 30, 2019	11.70	11.74	11.70	11.74	386	+0.03(+0.28%)
Jan 29, 2019	11.77	11.77	11.68	11.71	2,014	+0.06(+0.51%)
Jan 28, 2019	11.68	11.70	11.63	11.65	6,816	-0.12(-1.02%)
Jan 25, 2019	11.68	11.77	11.68	11.77	3,861	+0.16(+1.37%)
Jan 24, 2019	11.61	11.63	11.58	11.61	3,024	+0.01(+0.12%)
Jan 23, 2019	11.62	11.62	11.60	11.60	874	+0.04(+0.37%)
Jan 22, 2019	11.49	11.55	11.49	11.55	1,949	-0.08(-0.70%)
Jan 18, 2019	11.62	11.64	11.62	11.64	7,170	+0.17(+1.52%)
Jan 17, 2019	11.46	11.46	11.46	11.46	324	-0.00(-0.02%)
Jan 16, 2019	11.50	11.51	11.46	11.46	5,578	+0.10(+0.85%)
Jan 15, 2019	11.37	11.37	11.37	11.37	321	-0.05(-0.47%)
Jan 14, 2019	11.41	11.46	11.41	11.42	1,457	+0.04(+0.37%)
Jan 11, 2019	11.38	11.38	11.38	11.38	275	-0.07(-0.62%)
Jan 10, 2019	11.38	11.45	11.38	11.45	1,407	+0.08(+0.75%)
Jan 09, 2019	11.36	11.36	11.36	11.36	562	+0.10(+0.90%)
Jan 08, 2019	11.22	11.26	11.22	11.26	4,288	+0.07(+0.60%)
Jan 07, 2019	11.10	11.23	11.10	11.19	13,958	+0.09(+0.77%)
Jan 04, 2019	11.15	11.15	11.04	11.11	5,102	+0.29(+2.68%)
Jan 03, 2019	10.82	10.82	10.82	10.82	416	-0.12(-1.06%)
Jan 02, 2019		10.94	10.94	10.94	220	+0.00(+0.00%)
Dec 31, 2018	11.04	11.04	10.94	10.94	1,103	+0.03(+0.27%)
Dec 28, 2018	10.91	10.91	10.91	10.91	2,068	+0.18(+1.72%)
Dec 27, 2018	10.78	10.78	10.72	10.72	926	-0.12(-1.13%)
Dec 26, 2018	10.65	10.86	10.62	10.84	3,253	+0.08(+0.73%)
Dec 24, 2018	10.42	10.77	10.42	10.77	1,811	-0.01(-0.07%)
Dec 21, 2018	10.89	10.89	10.77	10.77	418	-0.15(-1.37%)
Dec 20, 2018	10.86	10.92	10.84	10.92	6,357	+0.02(+0.20%)
Dec 19, 2018	11.05	11.05	10.90	10.90	458	-0.04(-0.37%)
Dec 18, 2018	10.95	10.98	10.94	10.94	2,421	-0.03(-0.29%)
Dec 17, 2018	11.02	11.02	10.97	10.97	7,362	-0.10(-0.91%)
Dec 14, 2018	11.13	11.13	11.07	11.07	4,458	-0.09(-0.77%)
Dec 13, 2018	11.16	11.16	11.16	11.16	776	-0.08(-0.70%)
Dec 12, 2018	11.21	11.24	11.21	11.24	792	+0.25(+2.29%)
Dec 11, 2018	11.04	11.04	10.99	10.99	744	+0.01(+0.13%)
Dec 10, 2018	11.08	11.08	10.92	10.97	7,115	-0.14(-1.29%)
Dec 07, 2018		11.12	11.12	11.12	8	-0.00(-0.00%)
Dec 06, 2018	11.24	11.24	11.12	11.12	1,989	-0.19(-1.70%)
Dec 04, 2018	11.47	11.47	11.31	11.31	84,037	-0.25(-2.20%)
Dec 03, 2018		11.56	11.56	11.56	65	+0.00(+0.00%)
Nov 30, 2018		11.56	11.56	11.56	14	+0.00(+0.00%)
Nov 29, 2018	11.50	11.56	11.47	11.56	7,765	+0.08(+0.73%)
Nov 28, 2018		11.48	11.48	11.48	254	-0.00(-0.03%)
Nov 27, 2018	11.48	11.48	11.48	11.48	565	+0.00(+0.02%)
Nov 26, 2018	11.47	11.48	11.47	11.48	2,423	+0.19(+1.65%)
Nov 23, 2018	11.36	11.36	11.29	11.29	1,960	+0.07(+0.60%)
Nov 21, 2018		11.23	11.23	11.23	0	+0.00(+0.00%)
Nov 20, 2018	11.33	11.33	11.23	11.23	2,959	-0.16(-1.41%)
Nov 19, 2018	11.39	11.39	11.39	11.39	338	+0.01(+0.06%)
Nov 16, 2018	11.46	11.46	11.38	11.38	840	+0.02(+0.18%)
Nov 15, 2018	11.37	11.39	11.36	11.36	1,565	-0.18(-1.54%)
Nov 14, 2018		11.54	11.54	11.54	116	-0.00(-0.00%)
Nov 13, 2018	11.51	11.59	11.51	11.54	866	+0.06(+0.50%)
Nov 12, 2018	11.49	11.49	11.48	11.48	1,287	-0.11(-0.92%)
Nov 09, 2018		11.59	11.59	11.59	137	+0.00(+0.00%)
Nov 08, 2018		11.59	11.59	11.59	8	+0.00(+0.00%)
Nov 07, 2018		11.59	11.59	11.59	22	+0.00(+0.00%)
Nov 06, 2018	11.57	11.61	11.57	11.59	15,920	-0.04(-0.37%)
Nov 05, 2018	11.60	11.63	11.60	11.63	294	+0.05(+0.45%)
Nov 02, 2018		11.58	11.58	11.58	11	+0.00(+0.00%)
Nov 01, 2018	11.47	11.58	11.47	11.58	1,395	+0.22(+1.94%)
Oct 31, 2018	11.36	11.36	11.36	11.36	360	-0.06(-0.50%)
Oct 30, 2018	11.29	11.42	11.29	11.42	893	+0.24(+2.16%)
Oct 29, 2018	11.29	11.31	11.15	11.17	3,182	+0.01(+0.13%)
Oct 26, 2018	11.15	11.16	11.10	11.16	2,393	-0.13(-1.19%)
Oct 25, 2018	11.26	11.29	11.25	11.29	2,446	-0.03(-0.27%)
Oct 24, 2018	11.32	11.32	11.32	11.32	211	-0.20(-1.71%)
Oct 23, 2018	11.49	11.52	11.43	11.52	5,121	-0.07(-0.61%)
Oct 22, 2018	11.59	11.59	11.59	11.59	149	-0.13(-1.09%)
Oct 19, 2018	11.66	11.72	11.66	11.72	563	+0.15(+1.29%)
Oct 18, 2018	11.72	11.72	11.57	11.57	8,825	-0.11(-0.97%)
Oct 17, 2018	11.68	11.69	11.68	11.69	753	-0.09(-0.74%)
Oct 16, 2018	11.77	11.77	11.77	11.77	491	+0.14(+1.18%)
Oct 15, 2018	11.63	11.64	11.61	11.64	2,101	-0.01(-0.12%)
Oct 12, 2018	11.61	11.65	11.55	11.65	1,407	+0.15(+1.32%)
Oct 11, 2018	11.70	11.70	11.50	11.50	12,003	-0.31(-2.61%)
Oct 10, 2018	11.88	11.88	11.81	11.81	1,447	+0.01(+0.06%)
Oct 09, 2018	11.84	11.86	11.80	11.80	21,770	+0.04(+0.30%)
Oct 08, 2018	11.78	11.78	11.73	11.76	3,299	-0.13(-1.13%)
Oct 05, 2018	11.82	11.90	11.82	11.90	1,970	-0.01(-0.07%)
Oct 04, 2018	12.03	12.03	11.91	11.91	2,189	-0.08(-0.67%)
Oct 03, 2018	12.02	12.05	11.99	11.99	3,613	+0.04(+0.35%)
Oct 02, 2018	11.93	11.99	11.93	11.95	7,186	-0.17(-1.39%)
Oct 01, 2018	12.16	12.16	12.11	12.11	3,777	-0.07(-0.55%)
Sep 28, 2018	12.18	12.18	12.18	12.18	990	-0.12(-0.97%)
Sep 27, 2018	12.26	12.30	12.26	12.30	1,476	+0.07(+0.57%)
Sep 26, 2018		12.23	12.23	12.23	46	+0.00(+0.00%)
Sep 25, 2018		12.23	12.23	12.23	97	+0.00(+0.00%)
Sep 24, 2018		12.23	12.23	12.23	63	+0.00(+0.00%)
Sep 21, 2018	12.23	12.23	12.23	12.23	424	-0.11(-0.92%)
Sep 20, 2018	12.26	12.34	12.26	12.34	3,846	+0.14(+1.16%)
Sep 19, 2018	12.19	12.20	12.14	12.20	1,495	+0.01(+0.12%)
Sep 18, 2018	12.16	12.19	12.13	12.19	1,922	+0.06(+0.50%)
Sep 17, 2018	12.21	12.21	12.10	12.13	1,847	+0.19(+1.56%)
Sep 14, 2018	12.03	12.03	11.94	11.94	1,273	-0.09(-0.76%)
Sep 13, 2018	11.97	12.03	11.96	12.03	4,645	+0.06(+0.47%)
Sep 12, 2018	11.97	11.97	11.97	11.97	222	+0.01(+0.06%)
Sep 11, 2018	11.91	11.97	11.91	11.97	2,362	+0.03(+0.23%)
Sep 10, 2018	11.91	11.94	11.91	11.94	622	+0.15(+1.27%)
Sep 07, 2018	11.79	11.79	11.79	11.79	707	-0.16(-1.36%)
Sep 06, 2018	11.93	11.95	11.88	11.95	6,921	+0.00(+0.02%)
Sep 05, 2018	11.95	11.95	11.95	11.95	707	+0.01(+0.05%)
Sep 04, 2018	11.94	11.94	11.94	11.94	713	-0.07(-0.60%)
Aug 31, 2018		12.02	12.02	12.02	0	-0.13(-1.10%)
Aug 30, 2018	12.14	12.15	12.14	12.15	622	-0.09(-0.74%)
Aug 29, 2018	12.21	12.24	12.21	12.24	1,137	+0.09(+0.74%)
Aug 28, 2018	12.15	12.15	12.15	12.15	741	-0.04(-0.35%)
Aug 27, 2018	12.06	12.19	12.06	12.19	976	+0.09(+0.76%)
Aug 24, 2018	12.10	12.10	12.10	12.10	142	-0.07(-0.58%)
Aug 23, 2018		12.17	12.17	12.17	44	+0.00(+0.01%)
Aug 22, 2018	12.16	12.17	12.12	12.17	2,775	+0.10(+0.83%)
Aug 21, 2018	12.07	12.07	12.07	12.07	592	+0.04(+0.33%)
Aug 20, 2018	12.03	12.03	12.03	12.03	302	+0.03(+0.23%)
Aug 17, 2018	11.91	12.00	11.91	12.00	994	+0.07(+0.59%)
Aug 16, 2018	11.88	11.93	11.88	11.93	790	+0.12(+1.01%)
Aug 15, 2018	11.87	11.87	11.76	11.81	2,035	-0.10(-0.83%)
Aug 14, 2018	11.96	11.96	11.83	11.91	6,665	-0.04(-0.29%)
Aug 13, 2018	11.92	11.95	11.92	11.95	744	-0.04(-0.35%)
Aug 10, 2018	11.97	11.99	11.95	11.99	2,984	-0.26(-2.12%)
Aug 09, 2018	12.28	12.28	12.20	12.25	4,646	-0.05(-0.41%)
Aug 08, 2018	12.24	12.30	12.22	12.30	12,150	-0.01(-0.11%)
Aug 07, 2018	12.39	12.39	12.24	12.31	10,744	+0.07(+0.61%)
Aug 06, 2018	12.15	12.26	12.15	12.24	15,869	+0.03(+0.26%)
Aug 03, 2018	12.24	12.25	12.17	12.21	4,405	-0.00(-0.02%)
Aug 02, 2018	12.21	12.21	12.21	12.21	1,411	-0.11(-0.89%)
Aug 01, 2018	12.43	12.43	12.26	12.32	16,382	-0.12(-0.93%)
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%)

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.