Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	15.62	15.66	15.58	15.66	58,976	+0.00(+0.00%)
Nov 29, 2018	15.64	15.66	15.53	15.66	28,845	+0.04(+0.25%)
Nov 28, 2018	15.57	15.67	15.40	15.62	18,821	+0.24(+1.55%)
Nov 27, 2018	15.38	15.40	15.34	15.38	34,820	+0.01(+0.09%)
Nov 26, 2018	15.42	15.52	15.37	15.37	22,458	+0.11(+0.70%)
Nov 23, 2018	15.26	15.26	15.26	15.26	5,164	-0.04(-0.25%)
Nov 21, 2018		15.30	15.30	15.30	0	+0.22(+1.48%)
Nov 20, 2018	15.23	15.23	15.01	15.07	27,850	-0.52(-3.35%)
Nov 19, 2018	15.73	15.73	15.60	15.60	17,796	-0.19(-1.23%)
Nov 16, 2018	15.83	15.86	15.77	15.79	18,694	-0.16(-1.03%)
Nov 15, 2018	15.68	15.98	15.68	15.96	22,072	+0.19(+1.18%)
Nov 14, 2018	15.79	15.81	15.70	15.77	24,868	+0.16(+1.00%)
Nov 13, 2018	15.72	15.82	15.59	15.61	15,464	-0.02(-0.14%)
Nov 12, 2018	15.78	15.78	15.64	15.64	17,164	-0.23(-1.46%)
Nov 09, 2018	15.91	15.92	15.77	15.87	47,408	-0.32(-1.97%)
Nov 08, 2018	16.26	16.26	16.19	16.19	13,623	-0.21(-1.27%)
Nov 07, 2018	16.30	16.41	16.30	16.40	60,675	+0.24(+1.47%)
Nov 06, 2018	16.23	16.25	16.15	16.16	18,233	-0.07(-0.42%)
Nov 05, 2018	16.27	16.27	16.17	16.23	15,389	-0.02(-0.12%)
Nov 02, 2018	16.55	16.55	16.23	16.25	85,521	-0.03(-0.18%)
Nov 01, 2018	16.01	16.29	15.89	16.27	29,444	+0.47(+2.96%)
Oct 31, 2018	15.77	15.81	15.72	15.81	4,958	+0.52(+3.40%)
Oct 30, 2018	15.29	15.29	15.29	15.29	51,645	+0.12(+0.77%)
Oct 29, 2018	15.60	15.60	15.17	15.17	14,770	-0.36(-2.31%)
Oct 26, 2018	15.38	15.65	15.31	15.53	13,943	-0.04(-0.25%)
Oct 25, 2018	15.56	15.64	15.54	15.57	14,411	+0.28(+1.84%)
Oct 24, 2018	15.71	15.71	15.29	15.29	20,887	-0.50(-3.19%)
Oct 23, 2018	15.69	15.81	15.68	15.79	298,390	-0.40(-2.45%)
Oct 22, 2018	16.22	16.22	16.19	16.19	8,676	+0.15(+0.94%)
Oct 19, 2018	16.07	16.07	15.99	16.04	26,441	+0.02(+0.15%)
Oct 18, 2018	16.23	16.23	16.01	16.01	20,271	-0.33(-2.01%)
Oct 17, 2018	16.36	16.39	16.33	16.34	13,676	-0.19(-1.17%)
Oct 16, 2018	16.32	16.54	16.32	16.54	16,102	+0.31(+1.92%)
Oct 15, 2018	16.19	16.28	16.07	16.22	24,716	-0.03(-0.19%)
Oct 12, 2018	16.32	16.32	16.10	16.26	107,831	+0.38(+2.38%)
Oct 11, 2018	15.99	16.00	15.81	15.88	24,902	-0.07(-0.43%)
Oct 10, 2018	16.28	16.28	15.95	15.95	184,797	-0.60(-3.63%)
Oct 09, 2018	16.53	16.58	16.53	16.55	12,544	-0.08(-0.47%)
Oct 08, 2018	16.63	16.65	16.53	16.62	11,353	-0.11(-0.64%)
Oct 05, 2018	16.99	16.99	16.73	16.73	12,291	-0.21(-1.26%)
Oct 04, 2018	17.21	17.21	16.89	16.94	24,901	-0.28(-1.63%)
Oct 03, 2018	17.33	17.35	17.22	17.22	16,106	-0.06(-0.34%)
Oct 02, 2018	17.28	17.31	17.24	17.28	14,301	-0.25(-1.44%)
Oct 01, 2018	17.72	17.72	17.53	17.53	15,489	-0.15(-0.82%)
Sep 28, 2018	17.71	17.78	17.67	17.68	16,732	-0.11(-0.60%)
Sep 27, 2018	17.75	17.83	17.74	17.79	20,940	-0.09(-0.49%)
Sep 26, 2018	17.81	17.90	17.81	17.87	11,866	+0.14(+0.76%)
Sep 25, 2018	17.69	17.74	17.67	17.74	11,294	+0.02(+0.14%)
Sep 24, 2018	17.79	17.79	17.68	17.71	24,813	-0.17(-0.95%)
Sep 21, 2018	17.94	17.96	17.88	17.88	11,878	+0.06(+0.33%)
Sep 20, 2018	17.75	17.82	17.73	17.82	14,622	+0.23(+1.32%)
Sep 19, 2018	17.59	17.59	17.59	17.59	10,381	+0.31(+1.79%)
Sep 18, 2018	17.19	17.35	17.19	17.28	11,196	+0.01(+0.06%)
Sep 17, 2018	17.34	17.39	17.25	17.27	30,292	-0.12(-0.67%)
Sep 14, 2018	17.41	17.42	17.39	17.39	6,610	+0.00(+0.00%)
Sep 13, 2018	17.42	17.43	17.39	17.39	11,154	+0.16(+0.96%)
Sep 12, 2018	17.10	17.27	17.09	17.22	12,912	+0.09(+0.50%)
Sep 11, 2018	17.10	17.18	17.10	17.14	16,352	+0.08(+0.45%)
Sep 10, 2018	17.23	17.23	17.06	17.06	8,127	-0.20(-1.17%)
Sep 07, 2018	17.31	17.31	17.26	17.26	10,431	+0.00(+0.00%)
Sep 06, 2018	17.34	17.34	17.23	17.26	15,599	+0.12(+0.68%)
Sep 05, 2018	17.46	17.46	17.15	17.15	22,232	-0.47(-2.69%)
Sep 04, 2018	17.75	17.75	17.57	17.62	40,801	-0.36(-1.99%)
Aug 31, 2018		17.98	17.98	17.98	0	-0.08(-0.43%)
Aug 30, 2018	18.06	18.06	18.06	18.06	10,330	-0.38(-2.06%)
Aug 29, 2018	18.31	18.44	18.31	18.44	15,484	+0.08(+0.43%)
Aug 28, 2018	18.36	18.36	18.36	18.36	14,461	+0.00(+0.00%)
Aug 27, 2018	18.34	18.43	18.32	18.36	16,319	+0.21(+1.17%)
Aug 24, 2018	18.11	18.17	18.07	18.14	18,385	+0.17(+0.97%)
Aug 23, 2018	18.19	18.23	17.97	17.97	17,625	-0.14(-0.75%)
Aug 22, 2018	18.07	18.10	18.07	18.10	20,039	+0.19(+1.08%)
Aug 21, 2018	18.13	18.13	17.90	17.91	95,482	-0.10(-0.54%)
Aug 20, 2018	17.98	18.01	17.94	18.01	16,530	+0.23(+1.31%)
Aug 17, 2018	17.67	17.79	17.64	17.78	16,732	+0.08(+0.44%)
Aug 16, 2018	17.76	17.76	17.70	17.70	13,767	+0.14(+0.77%)
Aug 15, 2018	17.59	17.59	17.27	17.56	17,459	-0.47(-2.63%)
Aug 14, 2018	18.19	18.19	18.04	18.04	15,561	-0.12(-0.64%)
Aug 13, 2018	18.25	18.25	18.15	18.15	15,274	-0.15(-0.85%)
Aug 10, 2018	18.36	18.36	18.29	18.31	19,521	-0.33(-1.77%)
Aug 09, 2018	18.67	18.67	18.64	18.64	17,868	+0.05(+0.26%)
Aug 08, 2018	18.61	18.61	18.49	18.59	24,995	-0.14(-0.72%)
Aug 07, 2018	18.65	18.79	18.65	18.72	21,036	+0.16(+0.89%)
Aug 06, 2018	18.52	18.57	18.52	18.56	15,663	-0.05(-0.26%)
Aug 03, 2018	18.62	18.63	18.58	18.61	15,493	+0.07(+0.37%)
Aug 02, 2018	18.52	18.54	18.45	18.54	22,080	-0.15(-0.83%)
Aug 01, 2018	18.76	18.77	18.66	18.70	20,244	-0.02(-0.10%)
Jul 31, 2018	18.70	18.71	18.63	18.71	14,883	+0.01(+0.05%)
Jul 30, 2018	18.82	18.82	18.71	18.71	16,457	+0.04(+0.21%)
Jul 27, 2018	19.01	19.01	18.67	18.67	15,079	-0.19(-1.03%)
Jul 26, 2018	18.92	18.98	18.86	18.86	30,967	-0.03(-0.15%)
Jul 25, 2018	18.83	18.89	18.83	18.89	12,410	+0.12(+0.65%)
Jul 24, 2018	18.90	18.90	18.75	18.77	14,547	+0.14(+0.76%)
Jul 23, 2018	18.67	18.67	18.62	18.62	14,152	-0.12(-0.63%)
Jul 20, 2018	18.74	18.74	18.71	18.74	43,859	+0.10(+0.53%)
Jul 19, 2018	18.71	18.71	18.63	18.65	12,755	-0.20(-1.04%)
Jul 18, 2018	18.84	18.84	18.84	18.84	12,394	-0.04(-0.20%)
Jul 17, 2018	18.77	18.89	18.77	18.88	20,375	+0.19(+1.04%)
Jul 16, 2018	18.77	18.77	18.69	18.69	25,886	-0.13(-0.67%)
Jul 13, 2018	18.78	18.83	18.78	18.81	12,839	+0.01(+0.05%)
Jul 12, 2018	18.78	18.80	18.73	18.80	14,315	+0.20(+1.09%)
Jul 11, 2018	18.67	18.67	18.59	18.60	14,727	-0.26(-1.39%)
Jul 10, 2018	18.96	18.96	18.80	18.86	14,410	+0.03(+0.15%)
Jul 09, 2018	18.77	18.86	18.76	18.83	18,494	+0.22(+1.20%)
Jul 06, 2018	18.44	18.70	18.44	18.61	12,863	+0.17(+0.95%)
Jul 05, 2018	18.41	18.44	18.40	18.43	23,480	-0.09(-0.47%)
Jul 03, 2018		18.52	18.52	18.52	0	+0.09(+0.47%)
Jul 02, 2018	18.37	18.43	18.35	18.43	13,216	-0.17(-0.94%)
Jun 29, 2018	18.65	18.67	18.61	18.61	15,489	+0.23(+1.26%)
Jun 28, 2018	18.18	18.38	18.18	18.38	14,272	+0.12(+0.64%)
Jun 27, 2018	18.46	18.49	18.26	18.26	13,458	-0.20(-1.09%)
Jun 26, 2018	18.47	18.51	18.45	18.46	13,167	+0.02(+0.10%)
Jun 25, 2018	18.47	18.51	18.39	18.44	15,581	-0.51(-2.67%)
Jun 22, 2018	18.95	18.95	18.94	18.95	11,159	+0.18(+0.98%)
Jun 21, 2018	18.84	18.88	18.75	18.76	24,444	-0.20(-1.07%)
Jun 20, 2018		18.97	18.89	18.97	15,055	+0.08(+0.40%)
Jun 19, 2018	18.94	18.98	18.88	18.89	16,599	-0.18(-0.96%)
Jun 18, 2018	19.21	19.21	19.06	19.07	12,519	-0.24(-1.25%)
Jun 15, 2018		19.50	19.26	19.32	14,991	-0.19(-0.95%)
Jun 14, 2018	19.58	19.59	19.50	19.50	13,546	-0.06(-0.29%)
Jun 13, 2018	19.64	19.64	19.52	19.56	32,664	-0.05(-0.25%)
Jun 12, 2018	19.64	19.66	19.61	19.61	19,374	+0.08(+0.40%)
Jun 11, 2018	19.56	19.56	19.47	19.53	14,487	+0.02(+0.10%)
Jun 08, 2018	19.36	19.51	19.36	19.51	14,545	+0.13(+0.67%)
Jun 07, 2018	19.58	19.58	19.38	19.38	12,338	-0.20(-1.01%)
Jun 06, 2018	19.47	19.58	19.47	19.58	30,698	+0.21(+1.10%)
Jun 05, 2018	19.49	19.51	19.36	19.36	32,432	-0.16(-0.79%)
Jun 04, 2018	19.59	19.59	19.49	19.52	22,826	+0.07(+0.35%)
Jun 01, 2018	19.39	19.48	19.39	19.45	22,258	+0.23(+1.20%)
May 31, 2018	19.26	19.37	19.22	19.22	21,173	-0.12(-0.64%)
May 30, 2018	19.30	19.41	19.24	19.34	34,049	+0.11(+0.55%)
May 29, 2018	19.38	19.42	19.15	19.24	38,238	-0.37(-1.88%)
May 25, 2018		19.61	19.61	19.61	0	-0.05(-0.25%)
May 24, 2018	19.62	19.65	19.50	19.65	25,037	+0.05(+0.25%)
May 23, 2018	19.56	19.71	19.56	19.61	29,490	-0.05(-0.25%)
May 22, 2018	19.84	19.84	19.65	19.65	30,481	-0.08(-0.39%)
May 21, 2018	19.79	19.79	19.71	19.73	21,277	+0.12(+0.59%)
May 18, 2018	19.64	19.64	19.61	19.62	24,663	-0.04(-0.20%)
May 17, 2018	19.69	19.80	19.65	19.65	32,222	-0.11(-0.53%)
May 16, 2018	19.69	19.76	19.65	19.76	21,302	+0.25(+1.30%)
May 15, 2018	19.55	19.58	19.47	19.51	27,112	+0.05(+0.23%)
May 14, 2018	19.54	19.55	19.46	19.46	30,973	+0.10(+0.50%)
May 11, 2018	19.48	19.48	19.36	19.36	31,105	-0.05(-0.25%)
May 10, 2018	19.37	19.43	19.37	19.41	26,451	+0.20(+1.02%)
May 09, 2018	19.31	19.31	19.19	19.22	35,077	+0.05(+0.24%)
May 08, 2018	19.10	19.17	19.10	19.17	65,119	-0.04(-0.20%)
May 07, 2018	19.24	19.32	19.18	19.21	29,126	+0.10(+0.51%)
May 04, 2018	18.83	19.11	18.82	19.11	26,544	+0.18(+0.97%)
May 03, 2018	18.72	18.93	18.72	18.93	23,770	-0.15(-0.76%)
May 02, 2018	19.12	19.12	19.06	19.07	25,061	-0.01(-0.05%)
May 01, 2018	18.99	19.08	18.99	19.08	31,755	-0.01(-0.05%)
Apr 30, 2018	19.21	19.21	19.08	19.09	30,133	-0.06(-0.30%)
Apr 27, 2018	19.07	19.15	19.07	19.15	33,054	+0.12(+0.61%)
Apr 26, 2018	18.99	19.04	18.99	19.03	29,686	+0.19(+1.03%)
Apr 25, 2018	18.85	18.89	18.76	18.84	26,905	-0.20(-1.07%)
Apr 24, 2018	19.28	19.28	18.90	19.04	80,718	-0.12(-0.61%)
Apr 23, 2018	19.22	19.22	19.14	19.16	32,066	-0.10(-0.50%)
Apr 20, 2018	19.29	19.29	19.25	19.26	21,442	-0.12(-0.60%)
Apr 19, 2018	19.54	19.55	19.33	19.37	33,391	-0.11(-0.55%)
Apr 18, 2018	19.32	19.50	19.26	19.48	31,118	+0.21(+1.11%)
Apr 17, 2018	19.13	19.32	19.13	19.27	29,395	+0.16(+0.86%)
Apr 16, 2018	19.16	19.16	19.02	19.10	196,880	+0.00(+0.01%)
Apr 13, 2018	19.23	19.23	19.10	19.10	22,752	-0.17(-0.86%)
Apr 12, 2018	19.33	19.35	19.27	19.27	21,045	+0.00(+0.00%)
Apr 11, 2018	19.29	19.32	19.27	19.27	27,428	+0.02(+0.10%)
Apr 10, 2018	19.16	19.25	19.15	19.25	30,246	+0.11(+0.57%)
Apr 09, 2018	19.10	19.16	19.10	19.14	22,501	+0.28(+1.50%)
Apr 06, 2018	19.04	19.08	18.85	18.85	27,095	-0.23(-1.21%)
Apr 05, 2018	19.13	19.16	19.04	19.09	23,637	+0.31(+1.64%)
Apr 04, 2018	18.53	18.78	18.53	18.78	42,475	+0.10(+0.54%)
Apr 03, 2018	18.78	18.80	18.64	18.68	23,214	+0.00(+0.00%)
Apr 02, 2018	18.99	18.99	18.59	18.68	45,242	-0.34(-1.78%)
Mar 29, 2018		19.02	19.02	19.02	0	+0.14(+0.72%)
Mar 28, 2018	18.98	18.98	18.79	18.88	24,300	-0.03(-0.15%)
Mar 27, 2018	19.32	19.33	18.91	18.91	29,391	-0.27(-1.42%)
Mar 26, 2018	19.12	19.18	18.96	19.18	28,717	+0.42(+2.23%)
Mar 23, 2018	19.17	19.17	18.76	18.76	17,486	-0.41(-2.12%)
Mar 22, 2018	19.44	19.44	19.12	19.17	22,805	-0.61(-3.08%)
Mar 21, 2018	19.70	19.80	19.70	19.78	25,428	+0.12(+0.59%)
Mar 20, 2018	19.63	19.70	19.63	19.66	21,700	+0.30(+1.55%)
Mar 19, 2018	19.51	19.57	19.36	19.36	22,664	-0.25(-1.28%)
Mar 16, 2018	19.61	19.66	19.58	19.62	36,583	-0.08(-0.39%)
Mar 15, 2018	19.69	19.75	19.68	19.69	31,332	+0.05(+0.27%)
Mar 14, 2018	19.68	19.70	19.58	19.64	29,848	+0.04(+0.22%)
Mar 13, 2018	19.96	19.96	19.60	19.60	34,171	-0.24(-1.22%)
Mar 12, 2018	19.89	19.91	19.79	19.84	15,241	+0.05(+0.24%)
Mar 09, 2018	19.61	19.79	19.61	19.79	32,258	+0.23(+1.19%)
Mar 08, 2018	19.64	19.66	19.52	19.56	24,099	+0.11(+0.57%)
Mar 07, 2018	19.36	19.45	19.35	19.45	25,907	+0.04(+0.23%)
Mar 06, 2018	19.75	19.75	19.33	19.40	27,542	+0.17(+0.89%)
Mar 05, 2018	19.00	19.23	19.00	19.23	48,624	+0.34(+1.81%)

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.