Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	14.35	14.42	14.21	14.41	216,820	+0.06(+0.41%)
Jun 27, 2019	14.33	14.39	14.29	14.35	33,919	-0.02(-0.12%)
Jun 26, 2019	14.42	14.46	14.27	14.37	12,386	-0.12(-0.82%)
Jun 25, 2019	14.30	14.49	14.30	14.49	41,691	+0.14(+1.00%)
Jun 24, 2019	14.34	14.35	14.27	14.35	21,620	-0.03(-0.24%)
Jun 21, 2019	14.35	14.51	14.04	14.38	40,550	-0.14(-0.99%)
Jun 20, 2019	14.49	14.53	14.38	14.52	12,471	+0.06(+0.41%)
Jun 19, 2019	14.33	14.46	14.31	14.46	15,307	+0.10(+0.71%)
Jun 18, 2019	14.40	14.46	14.24	14.36	5,414	-0.05(-0.35%)
Jun 17, 2019	14.41	14.41	14.32	14.41	9,845	+0.04(+0.29%)
Jun 14, 2019	14.38	14.41	14.26	14.37	30,028	-0.03(-0.23%)
Jun 13, 2019	14.40	14.41	14.24	14.40	9,989	+0.05(+0.35%)
Jun 12, 2019	14.38	14.41	14.19	14.35	9,351	-0.05(-0.35%)
Jun 11, 2019	14.43	14.46	14.29	14.40	12,382	-0.15(-1.05%)
Jun 10, 2019	14.37	14.56	14.37	14.56	11,532	+0.05(+0.35%)
Jun 07, 2019	14.35	14.51	14.35	14.51	13,004	+0.03(+0.18%)
Jun 06, 2019	14.51	14.53	14.24	14.48	50,435	+0.02(+0.15%)
Jun 05, 2019	14.38	14.57	14.38	14.46	16,246	-0.04(-0.26%)
Jun 04, 2019	14.24	14.50	14.23	14.50	39,323	+0.12(+0.82%)
Jun 03, 2019	14.46	14.46	14.25	14.38	18,803	-0.06(-0.41%)
May 31, 2019	14.12	14.44	14.12	14.44	15,723	+0.21(+1.49%)
May 30, 2019	14.36	14.45	13.95	14.23	32,227	-0.11(-0.77%)
May 29, 2019	14.35	14.40	14.32	14.34	10,505	+0.09(+0.65%)
May 28, 2019	14.40	14.40	14.24	14.24	24,120	-0.03(-0.24%)
May 24, 2019	14.19	14.28	13.95	14.28	13,762	+0.23(+1.62%)
May 23, 2019	14.23	14.28	14.03	14.05	13,356	-0.18(-1.24%)
May 22, 2019	14.41	14.43	14.23	14.23	25,893	-0.14(-1.00%)
May 21, 2019	14.43	14.45	14.33	14.37	23,786	-0.03(-0.18%)
May 20, 2019	14.41	14.41	14.34	14.40	5,010	+0.00(+0.00%)
May 17, 2019	14.41	14.50	14.12	14.40	8,660	-0.17(-1.16%)
May 16, 2019	14.47	14.65	14.32	14.56	63,023	+0.15(+1.05%)
May 15, 2019	14.33	14.52	14.33	14.41	18,422	-0.02(-0.12%)
May 14, 2019	14.46	14.48	14.33	14.43	8,249	+0.02(+0.12%)
May 13, 2019	14.59	14.63	14.34	14.41	24,071	-0.26(-1.78%)
May 10, 2019	14.57	14.94	14.56	14.67	15,423	+0.12(+0.81%)
May 09, 2019	14.71	14.92	14.54	14.56	4,515	-0.30(-2.04%)
May 08, 2019	14.80	14.96	14.62	14.86	14,823	+0.16(+1.09%)
May 07, 2019	14.47	15.06	14.47	14.70	5,410	-0.36(-2.41%)
May 06, 2019	15.01	15.21	14.94	15.06	3,458	-0.27(-1.76%)
May 03, 2019	15.17	15.34	15.10	15.33	23,609	+0.02(+0.11%)
May 02, 2019	15.15	15.34	15.07	15.32	7,122	+0.17(+1.11%)
May 01, 2019	14.21	15.34	13.91	15.15	19,015	-0.29(-1.91%)
Apr 30, 2019	15.20	15.45	14.17	15.44	36,220	+0.08(+0.49%)
Apr 29, 2019	15.37	15.37	14.53	15.37	40,734	-0.06(-0.38%)
Apr 26, 2019	15.40	15.42	15.38	15.42	2,847	+0.16(+1.05%)
Apr 25, 2019	15.23	15.45	14.92	15.26	15,055	+0.04(+0.28%)
Apr 24, 2019	15.17	15.49	14.92	15.22	4,702	-0.51(-3.22%)
Apr 23, 2019	15.00	15.76	14.66	15.73	17,823	+0.19(+1.25%)
Apr 22, 2019	15.23	15.65	15.20	15.53	27,877	+0.29(+1.94%)
Apr 18, 2019	15.13	15.32	14.67	15.24	17,558	-0.08(-0.55%)
Apr 17, 2019	15.38	15.38	14.97	15.32	29,743	-0.08(-0.55%)
Apr 16, 2019	15.38	15.60	15.25	15.41	18,000	-0.01(-0.05%)
Apr 15, 2019	15.64	15.75	15.42	15.42	15,366	-0.14(-0.92%)
Apr 12, 2019	15.33	16.17	14.16	15.56	53,744	+0.26(+1.71%)
Apr 11, 2019	15.08	15.34	15.08	15.30	51,444	+0.17(+1.11%)
Apr 10, 2019	14.78	15.13	14.68	15.13	155,576	+0.35(+2.34%)
Apr 09, 2019	14.96	14.96	14.78	14.78	16,874	-0.25(-1.68%)
Apr 08, 2019	15.15	15.15	14.94	15.04	13,296	-0.29(-1.92%)
Apr 05, 2019	14.95	15.34	14.95	15.33	11,745	+0.27(+1.79%)
Apr 04, 2019	14.90	15.13	14.90	15.06	17,278	+0.03(+0.22%)
Apr 03, 2019	14.96	15.03	14.73	15.03	15,979	+0.07(+0.45%)
Apr 02, 2019	14.85	15.02	14.85	14.96	14,018	+0.13(+0.85%)
Apr 01, 2019	14.75	14.92	14.75	14.83	62,214	+0.13(+0.86%)
Mar 29, 2019	14.72	14.75	14.63	14.71	27,643	-0.02(-0.11%)
Mar 28, 2019	14.59	14.75	14.59	14.73	14,622	+0.25(+1.75%)
Mar 27, 2019	14.50	14.63	14.47	14.47	9,735	-0.16(-1.09%)
Mar 26, 2019	14.71	14.71	14.33	14.63	14,786	+0.27(+1.88%)
Mar 25, 2019	14.36	14.56	14.26	14.36	17,332	-0.01(-0.06%)
Mar 22, 2019	14.47	14.55	14.11	14.37	46,151	-0.18(-1.22%)
Mar 21, 2019	14.60	14.75	14.51	14.55	24,994	-0.04(-0.29%)
Mar 20, 2019	14.72	14.74	14.43	14.59	18,112	-0.07(-0.46%)
Mar 19, 2019	14.53	14.74	14.51	14.66	44,791	+0.15(+1.05%)
Mar 18, 2019	14.33	14.56	14.29	14.51	102,472	+0.18(+1.24%)
Mar 15, 2019	14.06	14.49	13.44	14.33	130,386	+0.39(+2.78%)
Mar 14, 2019	14.07	14.24	13.83	13.94	65,463	-0.15(-1.08%)
Mar 13, 2019	14.36	14.52	14.09	14.09	74,697	-0.54(-3.69%)
Mar 12, 2019	14.49	14.67	14.40	14.63	37,945	-0.03(-0.23%)
Mar 11, 2019	14.49	14.75	14.29	14.67	42,805	+0.14(+0.99%)
Mar 08, 2019	14.29	14.75	14.03	14.52	38,677	+0.24(+1.71%)
Mar 07, 2019	14.38	14.58	14.14	14.28	21,329	-0.02(-0.15%)
Mar 06, 2019	14.42	14.75	14.12	14.30	23,512	-0.35(-2.39%)
Mar 05, 2019	14.83	14.83	13.14	14.65	25,887	-0.12(-0.80%)
Mar 04, 2019	14.20	14.91	14.01	14.77	122,786	+0.52(+3.67%)
Mar 01, 2019	14.16	14.33	13.92	14.24	6,050	-0.08(-0.59%)
Feb 28, 2019	14.29	14.40	13.52	14.33	37,862	+0.07(+0.47%)
Feb 27, 2019	14.33	14.53	14.26	14.26	22,333	-0.13(-0.94%)
Feb 26, 2019	14.21	14.41	14.20	14.40	16,134	+0.08(+0.53%)
Feb 25, 2019	14.16	14.33	14.12	14.32	37,709	+0.17(+1.19%)
Feb 22, 2019	14.13	14.16	13.97	14.15	43,668	-0.01(-0.06%)
Feb 21, 2019	14.19	14.20	14.08	14.16	12,312	+0.08(+0.60%)
Feb 20, 2019	14.05	14.23	14.04	14.08	40,609	+0.02(+0.12%)
Feb 19, 2019	13.95	14.08	13.86	14.06	36,794	+0.00(+0.00%)
Feb 15, 2019	13.93	14.08	12.97	14.06	16,777	+0.18(+1.33%)
Feb 14, 2019	13.98	14.04	13.87	13.88	8,232	-0.16(-1.14%)
Feb 13, 2019	14.04	14.08	13.93	14.04	10,487	-0.04(-0.30%)
Feb 12, 2019	13.99	14.08	13.79	14.08	43,085	+0.01(+0.06%)
Feb 11, 2019	14.15	14.15	13.88	14.07	32,496	+0.03(+0.24%)
Feb 08, 2019	13.88	14.09	13.86	14.04	23,797	-0.01(-0.06%)
Feb 07, 2019	14.13	14.13	13.66	14.04	19,133	+0.05(+0.36%)
Feb 06, 2019	14.00	14.33	13.77	13.99	75,567	-0.08(-0.60%)
Feb 05, 2019	13.93	14.33	13.93	14.08	28,777	+0.15(+1.09%)
Feb 04, 2019	13.57	13.99	13.54	13.93	7,401	-0.05(-0.36%)
Feb 01, 2019	13.87	13.99	13.23	13.98	74,248	+0.15(+1.09%)
Jan 31, 2019	13.23	14.05	13.23	13.82	58,459	+0.49(+3.65%)
Jan 30, 2019	13.24	13.36	13.24	13.34	23,395	+0.10(+0.76%)
Jan 29, 2019	13.07	13.32	13.05	13.24	14,772	+0.06(+0.45%)
Jan 28, 2019	13.30	13.30	13.03	13.18	17,632	+0.07(+0.51%)
Jan 25, 2019	12.66	13.21	12.66	13.11	24,987	+0.45(+3.59%)
Jan 24, 2019	12.58	12.66	12.54	12.66	26,939	+0.00(+0.00%)
Jan 23, 2019	12.61	12.67	12.60	12.66	25,504	+0.04(+0.33%)
Jan 22, 2019	12.61	12.80	12.61	12.61	24,591	+0.01(+0.07%)
Jan 18, 2019	12.67	12.72	12.35	12.61	18,324	-0.07(-0.53%)
Jan 17, 2019	13.09	13.09	12.58	12.67	33,337	-0.28(-2.14%)
Jan 16, 2019	12.68	13.04	12.61	12.95	14,545	+0.34(+2.67%)
Jan 15, 2019	12.67	12.72	12.51	12.61	13,270	-0.05(-0.40%)
Jan 14, 2019	12.61	12.87	12.47	12.67	29,719	+0.06(+0.47%)
Jan 11, 2019	12.61	12.89	12.20	12.61	463,460	-0.10(-0.79%)
Jan 10, 2019	12.38	13.16	12.38	12.71	9,849	-0.22(-1.69%)
Jan 09, 2019	12.57	12.93	11.90	12.93	130,292	+0.34(+2.74%)
Jan 08, 2019	12.70	12.70	11.86	12.58	50,310	+0.16(+1.28%)
Jan 07, 2019	11.88	12.55	11.87	12.42	39,638	+0.34(+2.78%)
Jan 04, 2019	11.90	13.17	11.80	12.09	20,347	+0.30(+2.57%)
Jan 03, 2019	12.19	12.19	11.72	11.78	22,904	-0.63(-5.08%)
Jan 02, 2019	13.15	13.15	11.97	12.41	73,224	-0.74(-5.62%)
Dec 31, 2018	12.69	13.78	12.69	13.15	38,790	+0.47(+3.71%)
Dec 28, 2018	12.36	13.06	12.19	12.68	14,159	+0.24(+1.89%)
Dec 27, 2018	12.52	13.87	12.07	12.45	33,410	-0.06(-0.47%)
Dec 26, 2018	11.51	12.78	11.27	12.51	35,764	+1.13(+9.98%)
Dec 24, 2018	11.51	11.85	11.37	11.37	5,592	-0.21(-1.81%)
Dec 21, 2018	11.72	11.77	11.36	11.58	56,757	-0.13(-1.15%)
Dec 20, 2018	11.49	11.84	11.36	11.72	33,795	+0.24(+2.05%)
Dec 19, 2018	12.06	12.06	11.27	11.48	38,780	-0.49(-4.07%)
Dec 18, 2018	12.24	12.24	11.69	11.97	17,523	-0.04(-0.35%)
Dec 17, 2018	12.04	13.37	11.97	12.01	19,731	-0.31(-2.52%)
Dec 14, 2018	12.30	12.40	11.66	12.32	16,658	+0.01(+0.07%)
Dec 13, 2018	12.08	12.43	11.38	12.31	19,046	+0.13(+1.03%)
Dec 12, 2018	11.85	12.19	11.31	12.19	73,262	+0.42(+3.57%)
Dec 11, 2018	12.10	12.10	11.23	11.77	22,776	-0.25(-2.10%)
Dec 10, 2018	12.62	12.62	11.65	12.02	94,845	-0.61(-4.79%)
Dec 07, 2018	12.60	12.73	12.44	12.62	50,213	-0.20(-1.57%)
Dec 06, 2018	13.23	13.26	12.58	12.82	36,969	-0.31(-2.37%)
Dec 04, 2018	13.46	13.52	13.09	13.14	65,562	-0.39(-2.92%)
Dec 03, 2018	13.64	13.64	13.45	13.53	15,019	+0.00(+0.00%)
Nov 30, 2018	13.78	13.80	13.52	13.53	10,352	-0.25(-1.83%)
Nov 29, 2018	13.74	13.81	13.51	13.78	9,553	+0.07(+0.49%)
Nov 28, 2018	13.57	13.98	13.43	13.72	32,523	+0.20(+1.49%)
Nov 27, 2018	13.70	13.70	13.51	13.51	2,794	-0.20(-1.47%)
Nov 26, 2018	13.84	13.84	13.43	13.72	10,293	-0.13(-0.91%)
Nov 23, 2018	13.75	13.84	13.64	13.84	3,337	+0.03(+0.18%)
Nov 21, 2018		13.82	13.82	13.82	0	+0.22(+1.60%)
Nov 20, 2018	13.93	14.13	13.45	13.60	34,738	-0.34(-2.47%)
Nov 19, 2018	13.77	14.13	13.70	13.94	70,351	+0.18(+1.34%)
Nov 16, 2018	13.61	13.99	13.49	13.76	36,358	+0.09(+0.67%)
Nov 15, 2018	13.61	13.69	13.49	13.67	15,994	+0.04(+0.31%)
Nov 14, 2018	13.72	13.72	13.29	13.62	26,825	-0.05(-0.37%)
Nov 13, 2018	13.71	13.75	13.61	13.67	12,339	+0.02(+0.12%)
Nov 12, 2018	13.65	13.82	13.61	13.66	14,796	-0.01(-0.06%)
Nov 09, 2018	13.94	13.98	13.60	13.67	17,761	-0.29(-2.10%)
Nov 08, 2018	13.85	13.96	13.67	13.96	30,235	+0.08(+0.54%)
Nov 07, 2018	13.91	13.96	13.60	13.88	11,551	-0.02(-0.12%)
Nov 06, 2018	13.89	13.96	13.76	13.90	11,372	+0.02(+0.12%)
Nov 05, 2018	13.76	13.93	13.60	13.88	30,283	+0.08(+0.55%)
Nov 02, 2018	13.83	13.92	13.77	13.81	5,245	-0.03(-0.24%)
Nov 01, 2018	13.76	13.92	13.63	13.84	14,624	+0.11(+0.79%)
Oct 31, 2018	13.87	14.00	13.11	13.73	30,805	-0.13(-0.97%)
Oct 30, 2018	13.94	13.94	13.58	13.87	20,706	-0.08(-0.60%)
Oct 29, 2018	13.90	14.13	13.79	13.95	78,790	+0.20(+1.46%)
Oct 26, 2018	13.95	13.95	13.44	13.75	79,749	-0.29(-2.09%)
Oct 25, 2018	13.78	14.05	13.53	14.04	38,533	+0.30(+2.20%)
Oct 24, 2018	13.88	14.29	13.51	13.74	23,829	-0.18(-1.32%)
Oct 23, 2018	13.91	14.13	13.86	13.93	49,852	-0.09(-0.66%)
Oct 22, 2018	14.30	14.30	13.98	14.02	16,407	-0.24(-1.71%)
Oct 19, 2018	14.48	14.55	13.68	14.26	139,234	-0.32(-2.19%)
Oct 18, 2018	14.50	14.66	13.65	14.58	27,913	+0.07(+0.46%)
Oct 17, 2018	14.45	15.09	14.13	14.51	31,952	+0.02(+0.12%)
Oct 16, 2018	13.96	14.55	13.68	14.50	55,164	+0.58(+4.16%)
Oct 15, 2018	14.47	14.87	13.82	13.92	51,797	-0.54(-3.71%)
Oct 12, 2018	15.69	15.69	14.26	14.45	32,782	-1.17(-7.51%)
Oct 11, 2018	15.76	15.88	15.59	15.63	15,406	-0.18(-1.17%)
Oct 10, 2018	15.97	16.17	15.70	15.81	21,767	-0.17(-1.05%)
Oct 09, 2018	16.12	16.22	15.96	15.98	24,691	-0.17(-1.04%)
Oct 08, 2018	16.32	16.39	15.74	16.15	61,967	-0.20(-1.23%)
Oct 05, 2018	16.37	16.37	16.17	16.35	15,020	+0.01(+0.05%)
Oct 04, 2018	16.13	16.44	16.13	16.34	99,834	+0.10(+0.62%)
Oct 03, 2018	16.57	16.57	16.00	16.24	34,341	-0.26(-1.58%)
Oct 02, 2018	16.39	16.59	16.39	16.50	39,769	+0.00(+0.00%)
Oct 01, 2018	16.20	16.55	16.20	16.50	95,575	+0.28(+1.71%)
Sep 28, 2018	16.56	16.56	16.07	16.22	55,193	-0.42(-2.52%)
Sep 27, 2018	16.32	16.68	15.96	16.64	66,678	+0.27(+1.64%)
Sep 26, 2018	16.44	16.54	16.28	16.37	64,455	-0.08(-0.46%)
Sep 25, 2018	16.57	16.76	16.21	16.45	74,940	-0.13(-0.76%)
Sep 24, 2018	16.65	16.80	16.48	16.58	43,490	-0.11(-0.65%)
Sep 21, 2018	16.72	16.89	16.58	16.69	1,566,146	-0.06(-0.35%)
Sep 20, 2018	17.03	17.03	16.58	16.74	118,529	-0.21(-1.24%)
Sep 19, 2018	17.09	17.16	16.50	16.95	113,796	-0.11(-0.64%)
Sep 18, 2018	17.17	17.23	16.93	17.06	78,008	-0.10(-0.59%)
Sep 17, 2018	17.11	17.26	16.48	17.16	189,786	+0.05(+0.29%)
Sep 14, 2018	17.09	17.19	17.00	17.11	88,571	+0.02(+0.10%)
Sep 13, 2018	17.22	17.36	16.95	17.10	74,443	-0.07(-0.39%)
Sep 12, 2018	17.45	17.52	17.00	17.16	78,746	-0.35(-2.01%)
Sep 11, 2018	17.08	17.56	17.07	17.52	131,887	+0.40(+2.35%)
Sep 10, 2018	17.11	17.11	16.89	17.11	181,823	+0.03(+0.20%)
Sep 07, 2018	17.02	17.11	16.86	17.08	247,236	+0.09(+0.54%)
Sep 06, 2018	17.13	17.13	16.78	16.99	260,260	-0.14(-0.83%)
Sep 05, 2018	17.36	17.36	16.53	17.13	144,754	-0.23(-1.35%)
Sep 04, 2018	17.20	17.57	16.41	17.36	411,347	+0.58(+3.45%)

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.