Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	14.21	14.37	14.10	14.12	3,256,633	-0.03(-0.21%)
Mar 28, 2019	14.05	14.32	14.05	14.15	2,966,659	+0.10(+0.70%)
Mar 27, 2019	14.07	14.21	13.97	14.05	2,163,923	-0.02(-0.16%)
Mar 26, 2019	14.14	14.18	13.88	14.08	1,895,621	+0.24(+1.74%)
Mar 25, 2019	13.82	14.05	13.71	13.83	2,338,616	-0.05(-0.32%)
Mar 22, 2019	14.32	14.36	13.86	13.88	1,988,338	-0.56(-3.90%)
Mar 21, 2019	14.41	14.56	14.33	14.44	1,705,126	-0.07(-0.47%)
Mar 20, 2019	14.82	14.88	14.50	14.51	2,562,009	-0.33(-2.23%)
Mar 19, 2019	15.05	15.14	14.80	14.84	3,501,371	-0.11(-0.75%)
Mar 18, 2019	14.65	15.01	14.65	14.95	2,852,201	+0.35(+2.42%)
Mar 15, 2019	14.59	14.78	14.58	14.60	5,633,005	-0.03(-0.21%)
Mar 14, 2019	14.75	14.84	14.62	14.63	2,914,827	-0.19(-1.27%)
Mar 13, 2019	14.61	14.85	14.56	14.82	3,282,636	+0.26(+1.81%)
Mar 12, 2019	14.47	14.57	14.38	14.56	2,189,490	+0.15(+1.04%)
Mar 11, 2019	14.36	14.52	14.29	14.41	2,831,823	+0.17(+1.16%)
Mar 08, 2019	14.06	14.27	13.93	14.24	3,378,392	+0.05(+0.37%)
Mar 07, 2019	14.63	14.65	14.10	14.19	3,863,527	-0.50(-3.38%)
Mar 06, 2019	14.88	14.96	14.67	14.68	2,581,151	-0.24(-1.61%)
Mar 05, 2019	15.04	15.04	14.67	14.92	3,300,696	-0.13(-0.85%)
Mar 04, 2019	15.49	15.65	14.96	15.05	2,936,854	-0.39(-2.53%)
Mar 01, 2019	15.34	15.57	15.28	15.44	2,859,950	+0.21(+1.38%)
Feb 28, 2019	15.37	15.38	15.17	15.23	2,222,126	-0.12(-0.78%)
Feb 27, 2019	15.32	15.41	15.21	15.35	1,848,030	+0.05(+0.29%)
Feb 26, 2019	15.15	15.38	15.12	15.31	2,968,514	+0.06(+0.39%)
Feb 25, 2019	15.37	15.47	15.23	15.25	1,869,284	+0.04(+0.25%)
Feb 22, 2019	15.35	15.38	15.15	15.21	2,467,126	-0.15(-0.98%)
Feb 21, 2019	15.67	15.67	15.33	15.36	2,026,109	-0.31(-1.97%)
Feb 20, 2019	15.77	15.80	15.60	15.67	1,992,791	-0.13(-0.81%)
Feb 19, 2019	15.72	15.82	15.62	15.80	2,088,057	+0.00(+0.00%)
Feb 15, 2019	15.45	15.82	15.44	15.80	3,205,001	+0.50(+3.29%)
Feb 14, 2019	15.33	15.45	15.13	15.29	2,789,176	-0.12(-0.80%)
Feb 13, 2019	15.31	15.56	15.31	15.42	2,856,302	+0.12(+0.78%)
Feb 12, 2019	15.14	15.33	15.12	15.30	2,432,480	+0.31(+2.04%)
Feb 11, 2019	14.84	15.04	14.83	14.99	3,012,088	+0.16(+1.11%)
Feb 08, 2019	14.97	15.03	14.62	14.83	7,573,661	-0.16(-1.10%)
Feb 07, 2019	15.27	15.48	14.93	14.99	3,624,624	-0.38(-2.48%)
Feb 06, 2019	15.44	15.60	15.36	15.37	2,922,038	-0.14(-0.92%)
Feb 05, 2019	15.68	15.68	15.51	15.51	2,922,831	-0.08(-0.53%)
Feb 04, 2019	15.30	15.60	15.26	15.60	4,535,346	+0.14(+0.92%)
Feb 01, 2019	15.60	15.86	15.39	15.45	4,475,516	-0.09(-0.58%)
Jan 31, 2019	15.48	15.66	15.47	15.54	3,329,232	-0.10(-0.62%)
Jan 30, 2019	15.42	15.75	15.33	15.64	3,892,827	+0.28(+1.80%)
Jan 29, 2019	15.36	15.47	15.19	15.36	2,009,854	+0.04(+0.24%)
Jan 28, 2019	15.10	15.36	15.05	15.33	1,947,978	+0.11(+0.74%)
Jan 25, 2019	15.09	15.30	15.09	15.21	2,106,621	+0.25(+1.70%)
Jan 24, 2019	14.75	15.09	14.75	14.96	2,041,271	+0.14(+0.96%)
Jan 23, 2019	15.07	15.13	14.79	14.82	2,862,666	-0.13(-0.90%)
Jan 22, 2019	15.09	15.11	14.85	14.95	3,989,055	-0.27(-1.77%)
Jan 18, 2019	14.95	15.27	14.88	15.22	3,291,470	+0.36(+2.41%)
Jan 17, 2019	14.72	14.98	14.70	14.86	2,808,484	+0.02(+0.15%)
Jan 16, 2019	14.64	14.99	14.58	14.84	2,620,844	+0.29(+2.00%)
Jan 15, 2019	14.42	14.60	14.37	14.55	3,657,504	+0.13(+0.93%)
Jan 14, 2019	14.08	14.58	14.08	14.42	3,577,227	+0.16(+1.10%)
Jan 11, 2019	13.93	14.54	13.82	14.26	5,258,185	+0.16(+1.17%)
Jan 10, 2019	13.83	14.21	13.78	14.09	3,215,826	+0.27(+1.94%)
Jan 09, 2019	13.86	13.98	13.67	13.83	2,053,208	+0.04(+0.27%)
Jan 08, 2019	13.74	13.88	13.62	13.79	2,300,576	+0.13(+0.93%)
Jan 07, 2019	13.49	13.82	13.41	13.66	2,272,477	+0.09(+0.66%)
Jan 04, 2019	13.23	13.64	13.17	13.57	2,021,338	+0.61(+4.67%)
Jan 03, 2019	13.11	13.23	12.88	12.97	2,800,099	-0.25(-1.92%)
Jan 02, 2019	12.81	13.36	12.71	13.22	2,265,800	+0.25(+1.96%)
Dec 31, 2018	13.10	13.18	12.80	12.97	2,815,254	-0.04(-0.34%)
Dec 28, 2018	13.09	13.23	12.94	13.01	2,882,597	-0.01(-0.06%)
Dec 27, 2018	12.74	13.07	12.56	13.02	4,352,108	+0.06(+0.46%)
Dec 26, 2018	12.29	12.96	12.10	12.96	3,108,244	+0.72(+5.86%)
Dec 24, 2018	12.54	12.56	12.18	12.24	1,640,982	-0.30(-2.38%)
Dec 21, 2018	12.74	13.02	12.46	12.54	6,205,127	-0.13(-1.00%)
Dec 20, 2018	12.94	12.97	12.53	12.67	5,706,481	-0.34(-2.59%)
Dec 19, 2018	13.12	13.41	12.85	13.00	3,612,308	-0.12(-0.91%)
Dec 18, 2018	13.20	13.41	13.03	13.12	3,547,918	-0.02(-0.17%)
Dec 17, 2018	13.06	13.47	13.05	13.15	3,862,270	-0.03(-0.23%)
Dec 14, 2018	13.65	13.73	13.06	13.18	6,492,303	-0.58(-4.23%)
Dec 13, 2018	13.98	13.98	13.71	13.76	3,874,825	-0.20(-1.44%)
Dec 12, 2018	14.04	14.21	13.92	13.96	1,939,330	+0.13(+0.92%)
Dec 11, 2018	14.11	14.21	13.69	13.83	3,668,625	-0.09(-0.64%)
Dec 10, 2018	14.10	14.13	13.46	13.92	4,142,514	-0.28(-2.00%)
Dec 07, 2018	14.61	14.89	14.08	14.21	3,641,034	-0.40(-2.76%)
Dec 06, 2018	14.86	14.87	14.30	14.61	5,741,794	-0.41(-2.73%)
Dec 04, 2018	15.99	16.09	14.98	15.02	4,949,589	-1.13(-6.98%)
Dec 03, 2018	16.53	16.67	16.12	16.15	2,711,033	-0.17(-1.05%)
Nov 30, 2018	16.40	16.44	16.13	16.32	3,299,770	-0.09(-0.55%)
Nov 29, 2018	16.31	16.50	16.28	16.41	2,625,919	-0.03(-0.18%)
Nov 28, 2018	16.06	16.44	15.88	16.44	2,431,867	+0.37(+2.28%)
Nov 27, 2018	16.07	16.24	16.04	16.07	3,017,569	-0.02(-0.09%)
Nov 26, 2018	15.72	16.15	15.63	16.09	2,614,092	+0.56(+3.61%)
Nov 23, 2018	15.58	15.72	15.46	15.53	921,102	-0.16(-1.00%)
Nov 21, 2018		15.69	15.69	15.69	0	+0.20(+1.30%)
Nov 20, 2018	15.75	15.83	15.44	15.48	3,531,019	-0.40(-2.49%)
Nov 19, 2018	15.95	16.08	15.77	15.88	3,191,309	-0.10(-0.65%)
Nov 16, 2018	15.71	16.26	15.64	15.98	4,558,120	+0.20(+1.25%)
Nov 15, 2018	15.46	15.91	15.25	15.79	3,114,533	+0.17(+1.09%)
Nov 14, 2018	15.85	16.13	15.48	15.62	3,300,224	-0.15(-0.94%)
Nov 13, 2018	15.85	16.15	15.76	15.76	3,098,718	-0.10(-0.66%)
Nov 12, 2018	16.27	16.31	15.82	15.87	2,751,210	-0.46(-2.82%)
Nov 09, 2018	16.17	16.43	16.16	16.33	2,479,062	+0.04(+0.23%)
Nov 08, 2018	16.28	16.47	16.22	16.29	2,630,566	-0.07(-0.45%)
Nov 07, 2018	16.34	16.51	16.16	16.37	3,358,271	+0.07(+0.46%)
Nov 06, 2018	16.02	16.37	15.99	16.29	3,124,250	+0.30(+1.90%)
Nov 05, 2018	15.91	16.17	15.89	15.99	3,513,169	+0.22(+1.37%)
Nov 02, 2018	16.02	16.23	15.70	15.77	5,514,055	-0.13(-0.79%)
Nov 01, 2018	15.95	16.19	15.88	15.90	3,977,404	-0.04(-0.28%)
Oct 31, 2018	15.73	16.25	15.68	15.94	3,426,981	+0.33(+2.09%)
Oct 30, 2018	15.36	15.81	15.34	15.62	3,442,333	+0.33(+2.19%)
Oct 29, 2018	15.22	15.78	15.13	15.28	4,161,768	+0.16(+1.08%)
Oct 26, 2018	14.85	15.33	14.55	15.12	3,997,366	+0.22(+1.50%)
Oct 25, 2018	14.99	15.25	14.87	14.90	3,559,877	+0.00(+0.00%)
Oct 24, 2018	15.14	15.20	14.83	14.90	4,724,757	-0.32(-2.10%)
Oct 23, 2018	15.24	15.36	15.01	15.21	3,840,573	-0.27(-1.77%)
Oct 22, 2018	15.93	16.09	15.49	15.49	3,010,998	-0.43(-2.70%)
Oct 19, 2018	15.85	16.15	15.80	15.92	3,036,474	+0.04(+0.23%)
Oct 18, 2018	16.08	16.28	15.85	15.88	2,966,927	-0.23(-1.43%)
Oct 17, 2018	15.84	16.24	15.79	16.11	2,904,750	+0.17(+1.07%)
Oct 16, 2018	15.61	15.98	15.47	15.94	2,878,715	+0.41(+2.63%)
Oct 15, 2018	15.29	15.73	15.27	15.53	3,250,507	+0.19(+1.21%)
Oct 12, 2018	15.68	15.75	15.02	15.35	4,850,790	-0.07(-0.48%)
Oct 11, 2018	16.34	16.41	15.42	15.42	7,193,063	-1.08(-6.57%)
Oct 10, 2018	16.92	17.17	16.49	16.51	5,161,039	-0.34(-2.03%)
Oct 09, 2018	16.96	17.05	16.75	16.85	3,075,374	-0.19(-1.09%)
Oct 08, 2018	16.83	17.12	16.78	17.03	2,878,971	+0.14(+0.83%)
Oct 05, 2018	17.00	17.15	16.88	16.89	2,984,086	-0.13(-0.78%)
Oct 04, 2018	16.62	17.31	16.62	17.03	3,699,095	+0.51(+3.10%)
Oct 03, 2018	16.44	16.60	16.38	16.51	2,625,773	+0.13(+0.82%)
Oct 02, 2018	16.28	16.47	16.22	16.38	4,523,884	+0.10(+0.64%)
Oct 01, 2018	16.36	16.55	16.19	16.28	3,360,427	-0.03(-0.18%)
Sep 28, 2018	16.24	16.49	16.05	16.31	3,425,275	-0.03(-0.18%)
Sep 27, 2018	16.48	16.52	16.30	16.34	2,249,288	-0.16(-0.99%)
Sep 26, 2018	16.86	17.01	16.44	16.50	2,135,515	-0.35(-2.07%)
Sep 25, 2018	17.27	17.28	16.69	16.85	4,135,663	-0.36(-2.11%)
Sep 24, 2018	17.43	17.43	17.20	17.21	3,374,763	-0.25(-1.45%)
Sep 21, 2018	17.49	17.63	16.99	17.46	7,880,799	-0.13(-0.76%)
Sep 20, 2018	17.43	17.65	17.36	17.60	2,463,102	+0.36(+2.07%)
Sep 19, 2018	17.13	17.38	17.13	17.24	1,533,363	+0.11(+0.65%)
Sep 18, 2018	17.17	17.30	17.05	17.13	1,617,865	-0.06(-0.35%)
Sep 17, 2018	17.38	17.57	17.16	17.19	2,086,715	-0.16(-0.90%)
Sep 14, 2018	16.93	17.37	16.93	17.35	2,038,546	+0.44(+2.61%)
Sep 13, 2018	16.96	17.15	16.82	16.90	1,707,931	-0.01(-0.04%)
Sep 12, 2018	16.90	16.99	16.85	16.91	1,291,964	-0.01(-0.04%)
Sep 11, 2018	16.81	16.93	16.73	16.92	1,499,306	+0.06(+0.35%)
Sep 10, 2018	17.04	17.10	16.82	16.86	1,877,865	-0.15(-0.87%)
Sep 07, 2018	17.13	17.13	16.93	17.01	1,303,210	-0.12(-0.69%)
Sep 06, 2018	17.35	17.35	16.93	17.13	1,559,956	-0.25(-1.45%)
Sep 05, 2018	17.26	17.47	17.15	17.38	1,709,335	+0.16(+0.90%)
Sep 04, 2018	17.15	17.34	17.14	17.22	2,571,642	+0.07(+0.43%)
Aug 31, 2018		17.15	17.15	17.15	0	-0.14(-0.81%)
Aug 30, 2018	17.55	17.55	17.21	17.29	1,211,687	-0.27(-1.51%)
Aug 29, 2018	17.77	17.77	17.53	17.55	1,317,058	-0.23(-1.29%)
Aug 28, 2018	17.71	17.79	17.59	17.78	1,955,855	+0.15(+0.84%)
Aug 27, 2018	17.47	17.69	17.32	17.64	1,982,401	+0.31(+1.79%)
Aug 24, 2018	17.19	17.42	17.13	17.32	1,399,353	+0.20(+1.16%)
Aug 23, 2018	17.26	17.26	17.03	17.13	1,791,781	-0.14(-0.81%)
Aug 22, 2018	17.35	17.42	17.20	17.27	1,718,412	-0.20(-1.14%)
Aug 21, 2018	17.53	17.90	17.44	17.47	3,384,393	+0.13(+0.72%)
Aug 20, 2018	17.31	17.39	17.25	17.34	1,737,115	+0.02(+0.13%)
Aug 17, 2018	17.52	17.55	17.27	17.32	1,511,068	-0.26(-1.47%)
Aug 16, 2018	17.38	17.58	17.37	17.58	2,015,764	+0.26(+1.49%)
Aug 15, 2018	17.43	17.47	17.31	17.32	2,877,302	-0.24(-1.35%)
Aug 14, 2018	17.25	17.63	17.16	17.55	2,305,861	+0.37(+2.15%)
Aug 13, 2018	17.41	17.52	17.09	17.18	2,476,864	-0.30(-1.69%)
Aug 10, 2018	17.71	17.77	17.45	17.48	3,128,165	-0.46(-2.55%)
Aug 09, 2018	18.03	18.04	17.90	17.94	1,311,052	-0.04(-0.25%)
Aug 08, 2018	18.03	18.06	17.79	17.98	1,150,949	-0.03(-0.16%)
Aug 07, 2018	18.08	18.21	17.99	18.01	1,471,205	-0.03(-0.16%)
Aug 06, 2018	18.10	18.24	18.03	18.04	1,556,951	-0.06(-0.33%)
Aug 03, 2018	17.58	18.12	17.52	18.10	2,368,094	+0.61(+3.50%)
Aug 02, 2018	17.51	17.67	17.44	17.49	1,679,211	-0.14(-0.80%)
Aug 01, 2018	17.85	18.02	17.61	17.63	2,353,636	-0.28(-1.57%)
Jul 31, 2018	18.27	18.28	17.81	17.91	2,673,547	-0.30(-1.62%)
Jul 30, 2018	18.28	18.46	18.14	18.20	2,594,708	-0.08(-0.44%)
Jul 27, 2018	17.30	18.51	17.06	18.28	4,225,142	+1.25(+7.33%)
Jul 26, 2018	16.90	17.07	16.87	17.04	1,078,415	+0.17(+1.01%)
Jul 25, 2018	17.04	17.07	16.57	16.87	1,962,187	-0.16(-0.95%)
Jul 24, 2018	16.84	17.14	16.81	17.03	2,483,643	+0.19(+1.14%)
Jul 23, 2018	16.75	16.91	16.70	16.84	1,584,245	+0.03(+0.18%)
Jul 20, 2018	16.87	16.88	16.72	16.81	1,760,720	-0.11(-0.65%)
Jul 19, 2018	16.81	16.95	16.73	16.92	2,490,520	+0.13(+0.75%)
Jul 18, 2018	16.62	16.79	16.58	16.79	2,064,159	+0.15(+0.89%)
Jul 17, 2018	16.73	16.76	16.59	16.65	994,072	-0.11(-0.66%)
Jul 16, 2018	16.69	16.85	16.69	16.76	1,493,709	+0.07(+0.40%)
Jul 13, 2018	16.72	16.76	16.58	16.69	1,434,041	-0.03(-0.18%)
Jul 12, 2018	16.99	16.99	16.64	16.72	2,122,490	-0.21(-1.26%)
Jul 11, 2018	17.00	17.00	16.86	16.93	1,405,962	-0.14(-0.82%)
Jul 10, 2018	17.11	17.19	17.07	17.07	1,373,252	-0.07(-0.43%)
Jul 09, 2018	16.91	17.20	16.83	17.15	1,793,683	+0.33(+1.98%)
Jul 06, 2018	16.74	16.87	16.68	16.82	2,126,093	+0.11(+0.66%)
Jul 05, 2018	16.77	16.77	16.64	16.70	2,010,889	+0.05(+0.31%)
Jul 03, 2018		16.65	16.65	16.65	0	+0.04(+0.22%)
Jul 02, 2018	16.66	16.83	16.50	16.62	2,560,531	-0.18(-1.06%)
Jun 29, 2018	16.97	17.18	16.79	16.79	3,436,541	-0.08(-0.48%)
Jun 28, 2018	16.78	17.02	16.72	16.87	2,684,091	+0.10(+0.57%)
Jun 27, 2018	17.07	17.16	16.78	16.78	3,269,978	-0.38(-2.24%)
Jun 26, 2018	17.15	17.32	16.96	17.16	3,677,698	+0.09(+0.52%)
Jun 25, 2018	17.17	17.24	16.84	17.07	3,468,087	-0.16(-0.90%)
Jun 22, 2018	17.11	17.44	17.11	17.23	4,896,528	+0.27(+1.57%)
Jun 21, 2018	16.93	17.01	16.63	16.96	2,507,929	-0.02(-0.13%)
Jun 20, 2018	16.76	17.16	16.70	16.99	3,220,930	+0.44(+2.68%)
Jun 19, 2018	16.29	16.62	16.27	16.54	2,357,455	+0.14(+0.86%)
Jun 18, 2018	16.36	16.56	16.26	16.40	2,106,379	-0.01(-0.05%)
Jun 15, 2018		16.62	16.35	16.41	5,683,845	-0.14(-0.85%)
Jun 14, 2018	16.63	16.64	16.46	16.55	2,238,161	-0.04(-0.22%)
Jun 13, 2018	16.99	17.00	16.55	16.59	2,564,296	-0.41(-2.42%)
Jun 12, 2018	17.08	17.13	16.86	17.00	2,227,303	+0.01(+0.09%)
Jun 11, 2018	16.99	17.10	16.92	16.98	1,980,233	+0.02(+0.13%)
Jun 08, 2018	16.91	16.99	16.76	16.96	2,354,186	+0.05(+0.30%)
Jun 07, 2018	16.86	17.06	16.75	16.91	2,784,984	+0.15(+0.88%)
Jun 06, 2018		16.81		16.76	3,769,966	+0.62(+3.87%)
Jun 05, 2018	16.12	16.17	15.90	16.14	1,900,808	+0.01(+0.05%)
Jun 04, 2018	16.30	16.35	16.08	16.13	2,083,550	-0.10(-0.63%)
Jun 01, 2018	16.29	16.29	16.16	16.23	2,163,442	+0.15(+0.91%)
May 31, 2018	16.34	16.46	16.07	16.09	4,463,696	-0.24(-1.49%)
May 30, 2018	16.48	16.52	16.32	16.33	2,366,597	+0.01(+0.09%)
May 29, 2018	16.85	16.88	16.21	16.31	2,985,046	-0.77(-4.52%)
May 25, 2018		17.09	17.09	17.09	0	+0.12(+0.69%)

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.