Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	16.36	16.54	16.36	16.54	408	+0.21(+1.28%)
Jan 30, 2019	16.33	16.33	16.33	16.33	0	+0.16(+0.99%)
Jan 29, 2019	16.17	16.17	16.17	16.17	212	+0.03(+0.18%)
Jan 28, 2019	16.14	16.14	16.14	16.14	212	-0.12(-0.75%)
Jan 25, 2019	16.26	16.26	16.26	16.26	106	+0.26(+1.65%)
Jan 24, 2019	16.00	16.00	16.00	16.00	106	+0.13(+0.79%)
Jan 23, 2019	15.87	15.87	15.87	15.87	0	+0.14(+0.91%)
Jan 22, 2019	15.73	15.73	15.73	15.73	0	-0.29(-1.80%)
Jan 18, 2019	15.99	16.02	15.99	16.02	106	+0.12(+0.74%)
Jan 17, 2019	15.90	15.90	15.90	15.90	0	-0.05(-0.31%)
Jan 16, 2019	15.87	15.95	15.87	15.95	106	+0.12(+0.76%)
Jan 15, 2019	15.83	15.83	15.83	15.83	2	+0.26(+1.67%)
Jan 14, 2019	15.57	15.57	15.57	15.57	26	-0.14(-0.87%)
Jan 11, 2019	15.71	15.71	15.71	15.71	0	+0.16(+1.04%)
Jan 10, 2019	15.54	15.54	15.54	15.54	1	-0.06(-0.40%)
Jan 09, 2019	15.61	15.61	15.61	15.61	305	+0.32(+2.08%)
Jan 08, 2019	15.36	15.36	15.29	15.29	307	-0.03(-0.21%)
Jan 07, 2019	15.32	15.32	15.32	15.32	212	-0.02(-0.12%)
Jan 04, 2019	15.11	15.34	15.11	15.34	318	+0.62(+4.23%)
Jan 03, 2019	14.72	14.72	14.72	14.72	26	-0.16(-1.08%)
Jan 02, 2019	14.88	14.88	14.88	14.88	212	-0.07(-0.44%)
Dec 31, 2018	14.94	14.94	14.94	14.94	106	-0.04(-0.25%)
Dec 28, 2018	14.98	14.98	14.98	14.98	106	+0.12(+0.82%)
Dec 27, 2018	14.86	14.86	14.86	14.86	6	-0.09(-0.63%)
Dec 26, 2018	14.97	14.97	14.77	14.95	3,401	+0.13(+0.89%)
Dec 24, 2018	14.83	14.85	14.81	14.82	4,028	+0.08(+0.58%)
Dec 21, 2018	14.73	14.73	14.73	14.73	318	-0.33(-2.21%)
Dec 20, 2018	15.02	15.07	15.02	15.07	106	-0.04(-0.29%)
Dec 19, 2018	15.32	15.35	14.90	15.11	62,534	-0.37(-2.38%)
Dec 18, 2018	15.51	15.51	15.48	15.48	643	+0.04(+0.24%)
Dec 17, 2018	15.50	15.50	15.39	15.44	5,805	-0.17(-1.08%)
Dec 14, 2018	15.63	15.63	15.61	15.61	428	-0.26(-1.65%)
Dec 13, 2018	15.83	15.87	15.81	15.87	650	+0.16(+1.01%)
Dec 12, 2018	15.71	15.71	15.71	15.71	658	+0.07(+0.48%)
Dec 11, 2018	15.51	15.64	15.51	15.64	760	+0.13(+0.84%)
Dec 10, 2018	15.32	15.51	15.24	15.51	1,104	-0.01(-0.06%)
Dec 07, 2018	15.52	15.52	15.52	15.52	321	-0.03(-0.18%)
Dec 06, 2018	15.55	15.55	15.55	15.55	133	-0.35(-2.17%)
Dec 04, 2018	15.94	15.94	15.89	15.89	428	+0.42(+2.72%)
Dec 03, 2018	15.47	15.47	15.47	15.47	16	+0.00(+0.00%)
Nov 30, 2018	15.41	15.47	15.40	15.47	1,927	+0.15(+0.98%)
Nov 29, 2018	15.28	15.33	15.28	15.32	773	-0.29(-1.85%)
Nov 28, 2018	15.41	15.61	15.41	15.61	428	+0.35(+2.26%)
Nov 27, 2018	15.27	15.27	15.27	15.27	321	-0.07(-0.49%)
Nov 26, 2018	15.34	15.34	15.34	15.34	324	+0.07(+0.43%)
Nov 23, 2018	15.27	15.27	15.27	15.27	321	-0.47(-2.97%)
Nov 21, 2018		15.74	15.74	15.74	0	+0.28(+1.81%)
Nov 20, 2018	15.46	15.46	15.46	15.46	321	-0.43(-2.70%)
Nov 19, 2018	15.89	15.89	15.89	15.89	321	-0.12(-0.76%)
Nov 16, 2018	15.96	16.01	15.96	16.01	428	+0.23(+1.48%)
Nov 15, 2018	15.68	15.78	15.68	15.78	535	+0.26(+1.68%)
Nov 14, 2018	15.55	15.55	15.50	15.52	856	-0.24(-1.54%)
Nov 13, 2018	15.76	15.76	15.76	15.76	214	+0.46(+2.99%)
Nov 12, 2018	15.46	15.46	15.30	15.30	489	+0.03(+0.18%)
Nov 09, 2018	15.18	15.27	15.18	15.27	749	-0.26(-1.68%)
Nov 08, 2018	15.65	15.65	15.51	15.54	1,162	-0.44(-2.75%)
Nov 07, 2018	15.83	15.97	15.83	15.97	1,147	+0.14(+0.88%)
Nov 06, 2018	15.83	15.83	15.83	15.83	215	-0.02(-0.12%)
Nov 05, 2018	15.85	15.85	15.83	15.85	751	-0.10(-0.64%)
Nov 02, 2018	15.92	15.96	15.92	15.96	2,356	-0.01(-0.06%)
Nov 01, 2018	15.89	15.97	15.89	15.97	2,036	+0.49(+3.14%)
Oct 31, 2018	15.43	15.48	15.43	15.48	749	+0.49(+3.25%)
Oct 30, 2018	14.98	14.99	14.98	14.99	351	+0.02(+0.16%)
Oct 29, 2018	15.12	15.12	14.97	14.97	1,486	-0.52(-3.39%)
Oct 26, 2018	15.49	15.49	15.49	15.49	321	-0.15(-0.99%)
Oct 25, 2018	15.65	15.65	15.65	15.65	696	+0.31(+2.01%)
Oct 24, 2018	15.55	15.55	15.34	15.34	749	-0.24(-1.56%)
Oct 23, 2018	15.58	15.58	15.58	15.58	321	-0.31(-1.98%)
Oct 22, 2018	15.93	15.93	15.90	15.90	1,500	+0.56(+3.63%)
Oct 19, 2018	15.36	15.37	15.34	15.34	1,178	+0.62(+4.19%)
Oct 18, 2018	14.72	14.72	14.72	14.72	342	-0.91(-5.85%)
Oct 17, 2018		15.64	15.64	15.64	0	+0.00(+0.00%)
Oct 16, 2018	15.64	15.64	15.64	15.64	16	+0.00(+0.00%)
Oct 15, 2018		15.64	15.64	15.64	0	+0.00(+0.00%)
Oct 12, 2018	15.64	15.64	15.64	15.64	107	+0.00(+0.00%)
Oct 11, 2018	15.64	15.64	15.64	15.64	110	+0.00(+0.00%)
Oct 10, 2018	15.86	15.86	15.64	15.64	324	-0.34(-2.10%)
Oct 09, 2018	15.97	15.97	15.97	15.97	530	-0.09(-0.58%)
Oct 08, 2018	15.97	16.07	15.97	16.07	430	-0.15(-0.92%)
Oct 05, 2018	16.29	16.29	16.21	16.22	642	+0.07(+0.40%)
Oct 04, 2018	16.15	16.15	16.15	16.15	321	-0.47(-2.81%)
Oct 03, 2018		16.62	16.62	16.62	0	+0.00(+0.00%)
Oct 02, 2018	16.62	16.62	16.62	16.62	214	-0.25(-1.49%)
Oct 01, 2018	16.87	16.87	16.87	16.87	235	-0.03(-0.17%)
Sep 28, 2018	16.95	16.95	16.90	16.90	749	-0.01(-0.03%)
Sep 27, 2018		16.90	16.90	16.90	0	+0.00(+0.00%)
Sep 26, 2018	16.99	16.99	16.90	16.90	623	+0.21(+1.26%)
Sep 25, 2018	16.71	16.71	16.69	16.69	509	+0.02(+0.11%)
Sep 24, 2018	16.67	16.67	16.67	16.67	209	-0.12(-0.72%)
Sep 21, 2018	16.80	16.80	16.80	16.80	321	+0.37(+2.27%)
Sep 20, 2018	16.42	16.42	16.42	16.42	217	-0.14(-0.85%)
Sep 19, 2018	16.56	16.56	16.56	16.56	214	+0.50(+3.14%)
Sep 18, 2018	16.06	16.06	16.06	16.06	107	+0.18(+1.13%)
Sep 17, 2018	15.93	15.93	15.69	15.88	5,462	-0.15(-0.94%)
Sep 14, 2018	16.03	16.03	16.03	16.03	321	-0.02(-0.12%)
Sep 13, 2018	16.05	16.05	16.05	16.05	107	+0.08(+0.53%)
Sep 12, 2018	15.81	15.97	15.81	15.97	842	+0.16(+1.00%)
Sep 11, 2018	15.83	15.83	15.80	15.81	1,499	-0.15(-0.94%)
Sep 10, 2018	15.93	15.96	15.93	15.96	1,499	-0.15(-0.93%)
Sep 07, 2018	16.07	16.14	16.07	16.11	1,071	-0.09(-0.58%)
Sep 06, 2018	16.20	16.20	16.20	16.20	1,481	-0.03(-0.17%)
Sep 05, 2018	16.22	16.23	16.22	16.23	475	-0.29(-1.75%)
Sep 04, 2018	16.51	16.52	16.51	16.52	429	+0.18(+1.09%)
Aug 31, 2018		16.34	16.34	16.34	0	+0.00(+0.00%)
Aug 30, 2018	16.34	16.34	16.34	16.34	342	-0.33(-1.96%)
Aug 29, 2018	16.67	16.67	16.67	16.67	325	-0.13(-0.78%)
Aug 28, 2018	16.80	16.80	16.80	16.80	669	-0.17(-0.99%)
Aug 27, 2018	16.96	16.96	16.96	16.96	323	+0.55(+3.36%)
Aug 24, 2018	16.42	16.42	16.41	16.41	428	+0.28(+1.74%)
Aug 23, 2018	16.13	16.13	16.13	16.13	214	-0.25(-1.54%)
Aug 22, 2018	16.39	16.39	16.39	16.39	2	+0.00(+0.00%)
Aug 21, 2018	16.37	16.39	16.36	16.39	614	+0.33(+2.03%)
Aug 20, 2018	16.06	16.06	16.06	16.06	140	+0.12(+0.76%)
Aug 17, 2018	15.90	15.95	15.86	15.94	2,035	-0.08(-0.52%)
Aug 16, 2018	16.02	16.02	16.02	16.02	321	+0.11(+0.70%)
Aug 15, 2018	16.04	16.04	15.91	15.91	2,754	-0.59(-3.57%)
Aug 14, 2018	16.50	16.50	16.50	16.50	108	-0.06(-0.34%)
Aug 13, 2018	16.65	16.65	16.55	16.55	1,028	-0.19(-1.12%)
Aug 10, 2018	16.73	16.74	16.73	16.74	428	-0.13(-0.76%)
Aug 09, 2018	16.89	16.89	16.86	16.87	3,824	+0.46(+2.78%)
Aug 08, 2018	16.43	16.43	16.41	16.41	1,181	-0.24(-1.46%)
Aug 07, 2018	16.66	16.66	16.66	16.66	117	+0.55(+3.43%)
Aug 06, 2018	16.10	16.10	16.10	16.10	506	-0.32(-1.94%)
Aug 03, 2018	16.45	16.53	16.29	16.42	3,855	-0.11(-0.68%)
Aug 02, 2018	16.47	16.53	16.47	16.53	375	-0.38(-2.26%)
Aug 01, 2018	16.95	16.96	16.92	16.92	642	-0.46(-2.63%)
Jul 31, 2018	17.37	17.45	17.37	17.38	4,841	+0.05(+0.30%)
Jul 30, 2018		17.32	17.32	17.32	0	-0.00(-0.00%)
Jul 27, 2018	17.32	17.32	17.32	17.32	107	-0.07(-0.40%)
Jul 26, 2018	17.39	17.39	17.39	17.39	300	-0.35(-2.00%)
Jul 25, 2018	17.75	17.75	17.75	17.75	642	+0.07(+0.42%)
Jul 24, 2018	17.66	17.67	17.64	17.67	1,922	+0.35(+2.05%)
Jul 23, 2018	17.32	17.32	17.24	17.32	3,855	+0.06(+0.34%)
Jul 20, 2018	17.09	17.26	17.09	17.26	321	+0.36(+2.14%)
Jul 19, 2018	16.96	16.96	16.90	16.90	946	-0.35(-2.06%)
Jul 17, 2018		17.25	17.25	17.25	3	-0.00(-0.01%)
Jul 16, 2018	17.41	17.41	17.25	17.25	604	-0.37(-2.11%)
Jul 13, 2018	17.52	17.63	17.38	17.63	14,032	+0.20(+1.13%)
Jul 10, 2018		17.43	17.43	17.43	0	-0.08(-0.43%)
Jul 09, 2018	17.51	17.51	17.51	17.51	321	+0.70(+4.15%)
Jul 05, 2018		16.81	16.81	16.81	9	-0.87(-4.94%)
Jun 29, 2018		17.68	17.68	17.68	0	+0.37(+2.16%)
Jun 28, 2018	17.23	17.31	17.23	17.31	4,961	-0.14(-0.80%)
Jun 27, 2018	17.45	17.45	17.45	17.45	279	-0.63(-3.51%)
Jun 25, 2018		18.08	18.08	18.08	0	-0.47(-2.52%)
Jun 22, 2018	18.60	18.61	18.55	18.55	1,151	+0.10(+0.56%)
Jun 21, 2018	18.52	18.53	18.45	18.45	859	-0.25(-1.35%)
Jun 20, 2018	18.70	18.70	18.70	18.70	334	+0.16(+0.85%)
Jun 19, 2018	18.45	18.54	18.45	18.54	739	-0.62(-3.22%)
Jun 18, 2018	19.24	19.26	19.16	19.16	4,926	-0.20(-1.01%)
Jun 15, 2018	19.36	19.38	19.35	19.35	1,110	-0.13(-0.67%)
Jun 11, 2018		19.49	19.49	19.49	107	+0.03(+0.14%)
Jun 08, 2018	19.46	19.46	19.46	19.46	324	-0.29(-1.47%)
Jun 07, 2018	19.75	19.75	19.75	19.75	326	+0.26(+1.34%)
May 31, 2018		19.49	19.49	19.49	7	-0.13(-0.67%)
May 24, 2018		19.62	19.62	19.62	76	+0.03(+0.14%)
May 23, 2018	19.60	19.60	19.59	19.59	478	-0.48(-2.37%)
May 21, 2018		20.06	20.06	20.06	0	+0.37(+1.90%)
May 17, 2018		19.69	19.69	19.69	65	-0.16(-0.80%)
May 15, 2018		19.85	19.85	19.85	2	+0.05(+0.24%)
May 11, 2018		19.80	19.80	19.80	0	+0.13(+0.66%)
May 09, 2018		19.67	19.67	19.67	11	+0.03(+0.14%)
May 08, 2018	19.64	19.64	19.64	19.64	107	+0.22(+1.15%)
May 07, 2018	19.49	19.49	19.42	19.42	333	+0.15(+0.78%)
May 04, 2018	19.27	19.27	19.27	19.27	214	+0.08(+0.44%)
May 02, 2018		19.19	19.19	19.19	1	+0.05(+0.24%)
May 01, 2018	19.14	19.14	19.14	19.14	107	-0.09(-0.49%)
Apr 30, 2018	19.27	19.27	19.23	19.23	214	+0.02(+0.10%)
Apr 27, 2018	19.13	19.21	19.13	19.21	321	-0.07(-0.39%)
Apr 26, 2018	19.25	19.29	19.25	19.29	321	-0.21(-1.05%)
Apr 25, 2018	19.49	19.49	19.49	19.49	149	-0.08(-0.43%)
Apr 24, 2018	19.58	19.58	19.58	19.58	108	+0.38(+1.99%)
Apr 23, 2018	19.20	19.20	19.20	19.20	5,356	+0.18(+0.96%)
Apr 20, 2018	19.19	19.22	19.01	19.01	2,999	-0.41(-2.09%)
Apr 19, 2018	19.42	19.42	19.42	19.42	240	+0.17(+0.88%)
Apr 18, 2018	19.26	19.26	19.25	19.25	215	-0.13(-0.68%)
Apr 16, 2018		19.38	19.38	19.38	1	-0.22(-1.11%)
Apr 06, 2018		19.60	19.60	19.60	1	+0.30(+1.56%)
Apr 05, 2018	19.90	20.01	19.30	19.30	25,295	-0.21(-1.10%)
Apr 04, 2018	19.52	19.53	19.51	19.51	2,892	-0.19(-0.97%)
Mar 23, 2018		19.70	19.70	19.70	1	-0.92(-4.47%)
Mar 21, 2018		20.63	20.63	20.63	107	-0.21(-1.02%)
Mar 20, 2018	20.86	20.86	20.84	20.84	1,749	+0.07(+0.35%)
Mar 16, 2018		20.77	20.77	20.77	1	-0.25(-1.19%)
Mar 13, 2018		21.02	21.02	21.02	162	-0.15(-0.71%)
Mar 09, 2018		21.17	21.17	21.17	0	+0.35(+1.70%)
Mar 08, 2018	20.81	20.81	20.81	20.81	108	+0.11(+0.54%)
Mar 07, 2018	20.70	20.70	20.70	20.70	203	-0.06(-0.27%)
Mar 06, 2018	20.75	20.75	20.75	20.75	107	+0.48(+2.35%)
Mar 05, 2018	20.28	20.28	20.28	20.28	963	-0.57(-2.72%)
Feb 22, 2018		20.85	20.85	20.85	5	+0.06(+0.30%)
Feb 21, 2018	20.78	20.78	20.78	20.78	535	+0.15(+0.75%)
Feb 20, 2018	20.64	20.64	20.63	20.63	321	-0.28(-1.32%)
Feb 16, 2018		20.90	20.90	20.90	0	+0.34(+1.63%)
Feb 15, 2018	20.57	20.57	20.57	20.57	429	+0.49(+2.47%)
Feb 13, 2018		20.07	20.07	20.07	1	+0.21(+1.03%)
Feb 12, 2018	19.81	19.87	19.73	19.87	1,527	+0.63(+3.30%)
Feb 09, 2018	19.23	19.23	18.96	19.23	1,368	-0.89(-4.41%)
Feb 08, 2018	20.45	20.45	20.12	20.12	1,846	-1.08(-5.09%)
Feb 05, 2018		21.20	21.20	21.20	1	-0.39(-1.79%)
Feb 02, 2018		21.59	21.59	21.59	0	+0.06(+0.26%)

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.