Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	14.12	14.44	14.12	14.44	15,719	+0.21(+1.49%)
May 30, 2019	14.36	14.45	13.96	14.23	32,219	-0.11(-0.77%)
May 29, 2019	14.36	14.40	14.32	14.34	10,503	+0.09(+0.65%)
May 28, 2019	14.40	14.40	14.25	14.25	24,114	-0.03(-0.24%)
May 24, 2019	14.19	14.28	13.95	14.28	13,758	+0.23(+1.62%)
May 23, 2019	14.23	14.28	14.04	14.05	13,353	-0.18(-1.24%)
May 22, 2019	14.42	14.43	14.23	14.23	25,886	-0.14(-1.00%)
May 21, 2019	14.43	14.45	14.33	14.37	23,780	-0.03(-0.18%)
May 20, 2019	14.41	14.41	14.34	14.40	5,008	+0.00(+0.00%)
May 17, 2019	14.42	14.50	14.12	14.40	8,658	-0.17(-1.16%)
May 16, 2019	14.48	14.65	14.32	14.57	63,007	+0.15(+1.05%)
May 15, 2019	14.33	14.53	14.33	14.42	18,417	-0.02(-0.12%)
May 14, 2019	14.47	14.48	14.33	14.43	8,247	+0.02(+0.12%)
May 13, 2019	14.59	14.64	14.34	14.42	24,065	-0.26(-1.78%)
May 10, 2019	14.58	14.95	14.56	14.68	15,419	+0.12(+0.81%)
May 09, 2019	14.71	14.92	14.54	14.56	4,514	-0.30(-2.04%)
May 08, 2019	14.80	14.96	14.62	14.86	14,819	+0.16(+1.09%)
May 07, 2019	14.48	15.07	14.48	14.70	5,408	-0.36(-2.41%)
May 06, 2019	15.02	15.22	14.95	15.07	3,457	-0.27(-1.76%)
May 03, 2019	15.18	15.34	15.10	15.34	23,603	+0.02(+0.11%)
May 02, 2019	15.15	15.34	15.07	15.32	7,120	+0.17(+1.11%)
May 01, 2019	14.21	15.34	13.91	15.15	19,011	-0.30(-1.91%)
Apr 30, 2019	15.20	15.45	14.17	15.45	36,210	+0.08(+0.49%)
Apr 29, 2019	15.37	15.37	14.54	15.37	40,723	-0.06(-0.38%)
Apr 26, 2019	15.40	15.43	15.39	15.43	2,846	+0.16(+1.05%)
Apr 25, 2019	15.23	15.45	14.92	15.27	15,051	+0.04(+0.28%)
Apr 24, 2019	15.18	15.50	14.92	15.23	4,701	-0.51(-3.22%)
Apr 23, 2019	15.01	15.77	14.66	15.73	17,818	+0.19(+1.25%)
Apr 22, 2019	15.23	15.66	15.21	15.54	27,870	+0.30(+1.94%)
Apr 18, 2019	15.13	15.32	14.68	15.24	17,554	-0.08(-0.55%)
Apr 17, 2019	15.39	15.39	14.98	15.33	29,735	-0.08(-0.55%)
Apr 16, 2019	15.39	15.60	15.25	15.41	17,995	-0.01(-0.05%)
Apr 15, 2019	15.64	15.76	15.42	15.42	15,362	-0.14(-0.92%)
Apr 12, 2019	15.34	16.17	14.16	15.56	53,730	+0.26(+1.71%)
Apr 11, 2019	15.08	15.34	15.08	15.30	51,431	+0.17(+1.11%)
Apr 10, 2019	14.78	15.13	14.69	15.13	155,537	+0.35(+2.34%)
Apr 09, 2019	14.96	14.96	14.79	14.79	16,870	-0.25(-1.68%)
Apr 08, 2019	15.16	15.16	14.95	15.04	13,292	-0.30(-1.92%)
Apr 05, 2019	14.95	15.34	14.95	15.34	11,742	+0.27(+1.79%)
Apr 04, 2019	14.90	15.13	14.90	15.07	17,274	+0.03(+0.22%)
Apr 03, 2019	14.96	15.03	14.74	15.03	15,975	+0.07(+0.45%)
Apr 02, 2019	14.86	15.02	14.86	14.96	14,015	+0.13(+0.85%)
Apr 01, 2019	14.75	14.92	14.75	14.84	62,198	+0.13(+0.86%)
Mar 29, 2019	14.72	14.75	14.64	14.71	27,636	-0.02(-0.11%)
Mar 28, 2019	14.59	14.75	14.59	14.73	14,618	+0.25(+1.75%)
Mar 27, 2019	14.50	14.64	14.48	14.48	9,733	-0.16(-1.09%)
Mar 26, 2019	14.71	14.71	14.33	14.64	14,782	+0.27(+1.88%)
Mar 25, 2019	14.37	14.56	14.27	14.37	17,327	-0.01(-0.06%)
Mar 22, 2019	14.48	14.55	14.11	14.37	46,139	-0.18(-1.22%)
Mar 21, 2019	14.60	14.75	14.52	14.55	24,987	-0.04(-0.29%)
Mar 20, 2019	14.72	14.75	14.43	14.59	18,108	-0.07(-0.46%)
Mar 19, 2019	14.53	14.74	14.51	14.66	44,780	+0.15(+1.05%)
Mar 18, 2019	14.33	14.57	14.29	14.51	102,446	+0.18(+1.24%)
Mar 15, 2019	14.06	14.49	13.44	14.33	130,353	+0.39(+2.78%)
Mar 14, 2019	14.07	14.25	13.84	13.94	65,447	-0.15(-1.08%)
Mar 13, 2019	14.37	14.52	14.10	14.10	74,678	-0.54(-3.69%)
Mar 12, 2019	14.49	14.67	14.41	14.64	37,935	-0.03(-0.23%)
Mar 11, 2019	14.49	14.75	14.29	14.67	42,794	+0.14(+0.99%)
Mar 08, 2019	14.29	14.75	14.04	14.53	38,667	+0.24(+1.71%)
Mar 07, 2019	14.38	14.59	14.15	14.28	21,323	-0.02(-0.15%)
Mar 06, 2019	14.43	14.75	14.12	14.30	23,506	-0.35(-2.39%)
Mar 05, 2019	14.84	14.84	13.15	14.65	25,880	-0.12(-0.80%)
Mar 04, 2019	14.21	14.91	14.01	14.77	122,755	+0.52(+3.67%)
Mar 01, 2019	14.16	14.33	13.93	14.25	6,049	-0.08(-0.59%)
Feb 28, 2019	14.29	14.41	13.52	14.33	37,852	+0.07(+0.47%)
Feb 27, 2019	14.33	14.53	14.27	14.27	22,327	-0.13(-0.94%)
Feb 26, 2019	14.22	14.42	14.21	14.40	16,130	+0.08(+0.53%)
Feb 25, 2019	14.16	14.33	14.12	14.32	37,700	+0.17(+1.19%)
Feb 22, 2019	14.13	14.16	13.97	14.16	43,657	-0.01(-0.06%)
Feb 21, 2019	14.19	14.21	14.08	14.16	12,309	+0.08(+0.60%)
Feb 20, 2019	14.06	14.23	14.04	14.08	40,599	+0.02(+0.12%)
Feb 19, 2019	13.95	14.08	13.86	14.06	36,785	+0.00(+0.00%)
Feb 15, 2019	13.93	14.08	12.97	14.06	16,773	+0.18(+1.33%)
Feb 14, 2019	13.99	14.04	13.87	13.88	8,230	-0.16(-1.14%)
Feb 13, 2019	14.04	14.08	13.94	14.04	10,484	-0.04(-0.30%)
Feb 12, 2019	14.00	14.08	13.79	14.08	43,074	+0.01(+0.06%)
Feb 11, 2019	14.16	14.16	13.89	14.07	32,488	+0.03(+0.24%)
Feb 08, 2019	13.88	14.10	13.86	14.04	23,791	-0.01(-0.06%)
Feb 07, 2019	14.13	14.13	13.66	14.05	19,128	+0.05(+0.36%)
Feb 06, 2019	14.00	14.33	13.77	14.00	75,548	-0.08(-0.60%)
Feb 05, 2019	13.94	14.33	13.94	14.08	28,770	+0.15(+1.09%)
Feb 04, 2019	13.58	14.00	13.54	13.93	7,399	-0.05(-0.36%)
Feb 01, 2019	13.87	14.00	13.23	13.98	74,230	+0.15(+1.09%)
Jan 31, 2019	13.23	14.05	13.23	13.83	58,444	+0.49(+3.65%)
Jan 30, 2019	13.24	13.37	13.24	13.34	23,389	+0.10(+0.76%)
Jan 29, 2019	13.07	13.32	13.05	13.24	14,768	+0.06(+0.45%)
Jan 28, 2019	13.30	13.31	13.03	13.18	17,628	+0.07(+0.51%)
Jan 25, 2019	12.66	13.21	12.66	13.11	24,981	+0.45(+3.59%)
Jan 24, 2019	12.58	12.66	12.54	12.66	26,932	+0.00(+0.00%)
Jan 23, 2019	12.62	12.68	12.60	12.66	25,497	+0.04(+0.33%)
Jan 22, 2019	12.61	12.81	12.61	12.62	24,585	+0.01(+0.07%)
Jan 18, 2019	12.67	12.72	12.36	12.61	18,319	-0.07(-0.53%)
Jan 17, 2019	13.10	13.10	12.58	12.68	33,328	-0.28(-2.14%)
Jan 16, 2019	12.69	13.05	12.62	12.95	14,541	+0.34(+2.66%)
Jan 15, 2019	12.68	12.72	12.51	12.62	13,267	-0.05(-0.40%)
Jan 14, 2019	12.61	12.87	12.47	12.67	29,712	+0.06(+0.47%)
Jan 11, 2019	12.62	12.89	12.21	12.61	463,342	-0.10(-0.79%)
Jan 10, 2019	12.38	13.16	12.38	12.71	9,847	-0.22(-1.69%)
Jan 09, 2019	12.58	12.94	11.90	12.93	130,259	+0.34(+2.74%)
Jan 08, 2019	12.70	12.70	11.86	12.58	50,297	+0.16(+1.29%)
Jan 07, 2019	11.88	12.55	11.87	12.42	39,628	+0.34(+2.78%)
Jan 04, 2019	11.90	13.17	11.80	12.09	20,341	+0.30(+2.57%)
Jan 03, 2019	12.19	12.19	11.72	11.79	22,898	-0.63(-5.08%)
Jan 02, 2019	13.16	13.16	11.97	12.42	73,205	-0.74(-5.62%)
Dec 31, 2018	12.69	13.79	12.69	13.16	38,780	+0.47(+3.71%)
Dec 28, 2018	12.37	13.06	12.19	12.69	14,156	+0.24(+1.89%)
Dec 27, 2018	12.53	13.87	12.07	12.45	33,402	-0.06(-0.47%)
Dec 26, 2018	11.52	12.79	11.27	12.51	35,755	+1.13(+9.98%)
Dec 24, 2018	11.52	11.85	11.37	11.37	5,591	-0.21(-1.81%)
Dec 21, 2018	11.72	11.77	11.37	11.58	56,743	-0.13(-1.15%)
Dec 20, 2018	11.49	11.84	11.37	11.72	33,786	+0.24(+2.05%)
Dec 19, 2018	12.06	12.06	11.27	11.48	38,770	-0.49(-4.07%)
Dec 18, 2018	12.25	12.25	11.69	11.97	17,519	-0.04(-0.35%)
Dec 17, 2018	12.05	13.37	11.97	12.01	19,726	-0.31(-2.52%)
Dec 14, 2018	12.31	12.40	11.66	12.32	16,654	+0.01(+0.07%)
Dec 13, 2018	12.08	12.43	11.38	12.32	19,041	+0.13(+1.03%)
Dec 12, 2018	11.85	12.19	11.31	12.19	73,243	+0.42(+3.57%)
Dec 11, 2018	12.11	12.11	11.23	11.77	22,771	-0.25(-2.10%)
Dec 10, 2018	12.63	12.63	11.65	12.02	94,821	-0.61(-4.79%)
Dec 07, 2018	12.60	12.74	12.44	12.63	50,200	-0.20(-1.57%)
Dec 06, 2018	13.23	13.27	12.58	12.83	36,960	-0.31(-2.37%)
Dec 04, 2018	13.46	13.52	13.10	13.14	65,546	-0.40(-2.92%)
Dec 03, 2018	13.64	13.64	13.45	13.53	15,016	+0.00(+0.00%)
Nov 30, 2018	13.79	13.80	13.52	13.53	10,349	-0.25(-1.83%)
Nov 29, 2018	13.74	13.81	13.51	13.79	9,551	+0.07(+0.49%)
Nov 28, 2018	13.58	13.98	13.44	13.72	32,515	+0.20(+1.49%)
Nov 27, 2018	13.70	13.70	13.52	13.52	2,793	-0.20(-1.47%)
Nov 26, 2018	13.84	13.84	13.43	13.72	10,290	-0.13(-0.91%)
Nov 23, 2018	13.75	13.84	13.64	13.84	3,336	+0.03(+0.18%)
Nov 21, 2018		13.82	13.82	13.82	0	+0.22(+1.60%)
Nov 20, 2018	13.94	14.14	13.45	13.60	34,729	-0.34(-2.47%)
Nov 19, 2018	13.78	14.14	13.70	13.95	70,333	+0.18(+1.34%)
Nov 16, 2018	13.62	14.00	13.49	13.76	36,349	+0.09(+0.68%)
Nov 15, 2018	13.61	13.69	13.49	13.67	15,989	+0.04(+0.31%)
Nov 14, 2018	13.72	13.72	13.29	13.63	26,818	-0.05(-0.37%)
Nov 13, 2018	13.71	13.75	13.62	13.68	12,336	+0.02(+0.12%)
Nov 12, 2018	13.65	13.83	13.61	13.66	14,792	-0.01(-0.06%)
Nov 09, 2018	13.95	13.99	13.60	13.67	17,757	-0.29(-2.10%)
Nov 08, 2018	13.85	13.96	13.67	13.96	30,228	+0.08(+0.54%)
Nov 07, 2018	13.91	13.96	13.61	13.89	11,548	-0.02(-0.12%)
Nov 06, 2018	13.90	13.96	13.76	13.90	11,369	+0.02(+0.12%)
Nov 05, 2018	13.76	13.93	13.60	13.89	30,275	+0.08(+0.55%)
Nov 02, 2018	13.84	13.92	13.78	13.81	5,243	-0.03(-0.24%)
Nov 01, 2018	13.76	13.92	13.64	13.84	14,620	+0.11(+0.79%)
Oct 31, 2018	13.87	14.00	13.11	13.74	30,797	-0.13(-0.97%)
Oct 30, 2018	13.95	13.95	13.58	13.87	20,701	-0.08(-0.60%)
Oct 29, 2018	13.90	14.13	13.79	13.95	78,770	+0.20(+1.46%)
Oct 26, 2018	13.95	13.95	13.44	13.75	79,729	-0.29(-2.09%)
Oct 25, 2018	13.79	14.05	13.53	14.05	38,523	+0.30(+2.20%)
Oct 24, 2018	13.88	14.30	13.51	13.74	23,823	-0.18(-1.33%)
Oct 23, 2018	13.91	14.14	13.86	13.93	49,839	-0.09(-0.66%)
Oct 22, 2018	14.31	14.31	13.98	14.02	16,403	-0.24(-1.71%)
Oct 19, 2018	14.48	14.56	13.69	14.26	139,198	-0.32(-2.19%)
Oct 18, 2018	14.51	14.66	13.65	14.58	27,906	+0.07(+0.46%)
Oct 17, 2018	14.45	15.10	14.13	14.52	31,944	+0.02(+0.12%)
Oct 16, 2018	13.96	14.55	13.69	14.50	55,150	+0.58(+4.16%)
Oct 15, 2018	14.47	14.88	13.82	13.92	51,784	-0.54(-3.71%)
Oct 12, 2018	15.69	15.69	14.26	14.46	32,773	-1.17(-7.51%)
Oct 11, 2018	15.77	15.88	15.60	15.63	15,402	-0.18(-1.17%)
Oct 10, 2018	15.98	16.17	15.70	15.82	21,761	-0.17(-1.05%)
Oct 09, 2018	16.13	16.22	15.96	15.98	24,685	-0.17(-1.04%)
Oct 08, 2018	16.32	16.40	15.74	16.15	61,951	-0.20(-1.23%)
Oct 05, 2018	16.37	16.37	16.18	16.35	15,016	+0.01(+0.05%)
Oct 04, 2018	16.14	16.45	16.14	16.35	99,809	+0.10(+0.62%)
Oct 03, 2018	16.57	16.57	16.00	16.24	34,332	-0.26(-1.58%)
Oct 02, 2018	16.40	16.60	16.40	16.50	39,759	+0.00(+0.00%)
Oct 01, 2018	16.20	16.56	16.20	16.50	95,551	+0.28(+1.71%)
Sep 28, 2018	16.56	16.56	16.07	16.23	55,178	-0.42(-2.52%)
Sep 27, 2018	16.33	16.68	15.96	16.65	66,661	+0.27(+1.64%)
Sep 26, 2018	16.45	16.55	16.29	16.38	64,439	-0.08(-0.46%)
Sep 25, 2018	16.57	16.77	16.21	16.45	74,921	-0.13(-0.76%)
Sep 24, 2018	16.66	16.81	16.49	16.58	43,479	-0.11(-0.65%)
Sep 21, 2018	16.72	16.89	16.59	16.69	1,565,748	-0.06(-0.35%)
Sep 20, 2018	17.03	17.03	16.58	16.75	118,498	-0.21(-1.24%)
Sep 19, 2018	17.09	17.17	16.50	16.96	113,767	-0.11(-0.64%)
Sep 18, 2018	17.18	17.23	16.93	17.07	77,988	-0.10(-0.59%)
Sep 17, 2018	17.12	17.27	16.49	17.17	189,738	+0.05(+0.29%)
Sep 14, 2018	17.09	17.19	17.00	17.12	88,548	+0.02(+0.10%)
Sep 13, 2018	17.23	17.36	16.95	17.10	74,424	-0.07(-0.39%)
Sep 12, 2018	17.45	17.52	17.00	17.17	78,725	-0.35(-2.01%)
Sep 11, 2018	17.08	17.56	17.08	17.52	131,853	+0.40(+2.35%)
Sep 10, 2018	17.12	17.12	16.89	17.12	181,777	+0.03(+0.20%)
Sep 07, 2018	17.03	17.12	16.87	17.08	247,173	+0.09(+0.54%)
Sep 06, 2018	17.13	17.13	16.78	16.99	260,194	-0.14(-0.83%)
Sep 05, 2018	17.37	17.37	16.53	17.13	144,717	-0.23(-1.35%)
Sep 04, 2018	17.20	17.58	16.41	17.37	411,243	+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.