Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	13.95	13.96	13.94	13.94	251,924	+0.00(+0.00%)
Apr 29, 2019	13.91	13.97	13.91	13.94	238,403	+0.02(+0.16%)
Apr 26, 2019	13.95	13.95	13.90	13.92	189,058	-0.02(-0.11%)
Apr 25, 2019	13.95	13.96	13.93	13.93	561,344	-0.03(-0.22%)
Apr 24, 2019	13.96	13.98	13.96	13.96	244,282	-0.01(-0.05%)
Apr 23, 2019	13.93	13.97	13.92	13.97	547,771	+0.02(+0.16%)
Apr 22, 2019	13.96	13.96	13.93	13.95	185,942	-0.01(-0.08%)
Apr 18, 2019	13.97	13.99	13.95	13.96	181,345	-0.02(-0.11%)
Apr 17, 2019	14.00	14.00	13.97	13.97	222,387	-0.02(-0.11%)
Apr 16, 2019	13.97	14.00	13.96	13.99	268,970	+0.02(+0.16%)
Apr 15, 2019	13.94	13.97	13.94	13.97	164,061	+0.02(+0.16%)
Apr 12, 2019	13.93	13.96	13.93	13.94	203,551	+0.01(+0.05%)
Apr 11, 2019	13.93	13.94	13.91	13.94	298,109	+0.01(+0.05%)
Apr 10, 2019	13.90	13.94	13.90	13.93	381,693	+0.02(+0.16%)
Apr 09, 2019	13.93	13.94	13.88	13.91	296,181	-0.04(-0.27%)
Apr 08, 2019	13.98	13.98	13.94	13.94	414,553	-0.04(-0.27%)
Apr 05, 2019	13.96	13.98	13.96	13.98	292,902	+0.02(+0.16%)
Apr 04, 2019	13.94	13.96	13.93	13.96	211,353	+0.02(+0.11%)
Apr 03, 2019	13.91	13.94	13.90	13.94	403,380	+0.03(+0.22%)
Apr 02, 2019	13.88	13.91	13.87	13.91	455,343	+0.03(+0.22%)
Apr 01, 2019	13.82	13.89	13.81	13.88	561,266	+0.07(+0.49%)
Mar 29, 2019	13.79	13.81	13.77	13.81	276,116	+0.04(+0.27%)
Mar 28, 2019	13.77	13.78	13.75	13.78	809,472	+0.02(+0.17%)
Mar 27, 2019	13.79	13.80	13.75	13.75	660,687	-0.04(-0.27%)
Mar 26, 2019	13.80	13.81	13.77	13.79	282,164	+0.02(+0.16%)
Mar 25, 2019	13.81	13.81	13.75	13.77	254,103	-0.02(-0.16%)
Mar 22, 2019	13.82	13.83	13.78	13.79	242,279	-0.03(-0.22%)
Mar 21, 2019	13.81	13.85	13.81	13.82	278,646	+0.00(+0.00%)
Mar 20, 2019	13.81	13.84	13.75	13.82	530,531	+0.01(+0.05%)
Mar 19, 2019	13.90	13.90	13.81	13.81	381,850	-0.08(-0.54%)
Mar 18, 2019	13.90	13.93	13.88	13.89	272,699	-0.02(-0.12%)
Mar 15, 2019	13.88	13.91	13.88	13.91	232,945	+0.05(+0.33%)
Mar 14, 2019	13.88	13.88	13.85	13.86	316,393	-0.01(-0.05%)
Mar 13, 2019	13.83	13.87	13.83	13.87	171,420	+0.05(+0.33%)
Mar 12, 2019	13.82	13.84	13.80	13.82	1,280,176	+0.00(+0.00%)
Mar 11, 2019	13.82	13.82	13.80	13.82	532,569	+0.00(+0.00%)
Mar 08, 2019	13.76	13.82	13.75	13.82	262,694	+0.03(+0.22%)
Mar 07, 2019	13.85	13.85	13.79	13.79	1,272,318	-0.05(-0.38%)
Mar 06, 2019	13.82	13.85	13.79	13.85	255,532	+0.05(+0.33%)
Mar 05, 2019	13.78	13.80	13.74	13.80	238,069	+0.03(+0.22%)
Mar 04, 2019	13.76	13.78	13.72	13.77	1,022,287	+0.05(+0.33%)
Mar 01, 2019	13.67	13.78	13.66	13.73	583,824	+0.08(+0.61%)
Feb 28, 2019	13.65	13.65	13.63	13.64	639,537	+0.02(+0.11%)
Feb 27, 2019	13.62	13.64	13.62	13.63	480,787	+0.01(+0.06%)
Feb 26, 2019	13.64	13.66	13.59	13.62	6,755,609	-0.03(-0.22%)
Feb 25, 2019	13.65	13.66	13.64	13.65	274,311	+0.02(+0.11%)
Feb 22, 2019	13.65	13.67	13.63	13.64	341,051	+0.00(+0.00%)
Feb 21, 2019	13.65	13.65	13.62	13.64	346,645	-0.02(-0.17%)
Feb 20, 2019	13.66	13.68	13.65	13.66	394,307	+0.00(+0.00%)
Feb 19, 2019	13.65	13.67	13.64	13.66	410,933	-0.00(-0.00%)
Feb 15, 2019	13.61	13.66	13.60	13.66	286,951	+0.05(+0.39%)
Feb 14, 2019	13.59	13.61	13.58	13.61	272,015	-0.01(-0.06%)
Feb 13, 2019	13.58	13.61	13.56	13.61	354,939	+0.03(+0.22%)
Feb 12, 2019	13.52	13.58	13.51	13.58	383,552	+0.09(+0.67%)
Feb 11, 2019	13.49	13.52	13.48	13.49	284,786	-0.01(-0.06%)
Feb 08, 2019	13.47	13.52	13.46	13.50	225,156	+0.03(+0.22%)
Feb 07, 2019	13.49	13.52	13.46	13.47	352,506	-0.06(-0.44%)
Feb 06, 2019	13.56	13.58	13.49	13.53	455,763	-0.03(-0.22%)
Feb 05, 2019	13.55	13.58	13.53	13.56	295,044	+0.01(+0.11%)
Feb 04, 2019	13.55	13.57	13.51	13.55	293,637	+0.01(+0.06%)
Feb 01, 2019	13.54	13.56	13.48	13.54	798,658	-0.03(-0.22%)
Jan 31, 2019	13.55	13.59	13.55	13.57	1,082,527	+0.01(+0.11%)
Jan 30, 2019	13.48	13.56	13.47	13.55	372,449	+0.08(+0.61%)
Jan 29, 2019	13.49	13.50	13.46	13.47	718,960	+0.01(+0.06%)
Jan 28, 2019	13.44	13.49	13.43	13.46	971,197	+0.00(+0.00%)
Jan 25, 2019	13.41	13.49	13.41	13.46	530,792	+0.05(+0.39%)
Jan 24, 2019	13.33	13.41	13.31	13.41	4,335,245	+0.10(+0.73%)
Jan 23, 2019	13.29	13.33	13.29	13.31	449,860	+0.03(+0.23%)
Jan 22, 2019	13.30	13.33	13.28	13.28	2,939,351	-0.00(-0.04%)
Jan 18, 2019	13.27	13.32	13.24	13.29	3,692,798	+0.03(+0.22%)
Jan 17, 2019	13.21	13.29	13.21	13.26	469,780	+0.04(+0.28%)
Jan 16, 2019	13.30	13.30	13.22	13.22	1,072,358	-0.06(-0.45%)
Jan 15, 2019	13.28	13.32	13.27	13.28	660,363	-0.01(-0.06%)
Jan 14, 2019	13.27	13.32	13.27	13.29	1,297,129	-0.01(-0.06%)
Jan 11, 2019	13.24	13.30	13.24	13.30	1,616,227	+0.05(+0.39%)
Jan 10, 2019	13.21	13.26	13.18	13.24	362,962	+0.01(+0.11%)
Jan 09, 2019	13.28	13.28	13.23	13.23	251,813	-0.02(-0.17%)
Jan 08, 2019	13.30	13.31	13.20	13.25	348,038	+0.01(+0.06%)
Jan 07, 2019	13.21	13.31	13.20	13.24	1,046,030	+0.05(+0.40%)
Jan 04, 2019	13.10	13.21	13.10	13.19	2,088,370	+0.11(+0.86%)
Jan 03, 2019	13.04	13.11	13.01	13.08	675,188	+0.00(+0.00%)
Jan 02, 2019	12.93	13.08	12.91	13.08	2,191,554	+0.13(+1.04%)
Dec 31, 2018	12.90	12.99	12.89	12.95	2,080,056	+0.12(+0.93%)
Dec 28, 2018	12.74	12.84	12.72	12.83	2,016,630	+0.12(+0.94%)
Dec 27, 2018	12.71	12.78	12.67	12.71	1,379,346	-0.04(-0.35%)
Dec 26, 2018	12.71	12.76	12.71	12.75	1,987,335	+0.04(+0.29%)
Dec 24, 2018	12.75	12.77	12.67	12.71	710,158	-0.13(-1.05%)
Dec 21, 2018	12.86	12.89	12.84	12.85	1,319,747	-0.04(-0.29%)
Dec 20, 2018	12.92	12.96	12.84	12.89	1,890,472	-0.06(-0.46%)
Dec 19, 2018	12.95	12.99	12.92	12.95	1,644,860	-0.02(-0.17%)
Dec 18, 2018	12.98	12.98	12.93	12.97	1,027,576	+0.01(+0.12%)
Dec 17, 2018	12.96	13.00	12.92	12.95	3,598,298	-0.03(-0.23%)
Dec 14, 2018	13.01	13.01	12.97	12.98	1,462,020	-0.03(-0.23%)
Dec 13, 2018	13.04	13.04	13.01	13.01	1,283,213	-0.03(-0.23%)
Dec 12, 2018	13.07	13.08	13.04	13.04	1,457,382	-0.01(-0.06%)
Dec 11, 2018	13.04	13.10	13.04	13.05	1,141,935	+0.03(+0.23%)
Dec 10, 2018	12.99	13.07	12.98	13.02	1,887,151	+0.01(+0.06%)
Dec 07, 2018	12.99	13.06	12.99	13.01	1,073,551	+0.02(+0.17%)
Dec 06, 2018	12.95	13.01	12.93	12.99	941,366	-0.02(-0.17%)
Dec 04, 2018	13.07	13.08	12.97	13.01	2,389,678	-0.05(-0.40%)
Dec 03, 2018	13.07	13.10	13.03	13.07	1,475,806	+0.04(+0.29%)
Nov 30, 2018	13.10	13.10	13.03	13.03	1,235,804	-0.04(-0.29%)
Nov 29, 2018	13.11	13.13	13.07	13.07	416,967	-0.04(-0.28%)
Nov 28, 2018	13.09	13.14	13.08	13.10	971,310	+0.01(+0.11%)
Nov 27, 2018	13.08	13.11	13.07	13.09	605,056	-0.01(-0.11%)
Nov 26, 2018	13.11	13.15	13.09	13.10	489,198	+0.01(+0.06%)
Nov 23, 2018	13.12	13.13	13.10	13.10	426,148	-0.03(-0.23%)
Nov 21, 2018		13.13	13.13	13.13	0	+0.06(+0.46%)
Nov 20, 2018	13.09	13.10	13.03	13.07	1,033,742	-0.06(-0.45%)
Nov 19, 2018	13.15	13.18	13.12	13.13	586,470	-0.04(-0.32%)
Nov 16, 2018	13.14	13.18	13.12	13.17	571,261	+0.01(+0.11%)
Nov 15, 2018	13.20	13.22	13.14	13.15	908,055	-0.07(-0.51%)
Nov 14, 2018	13.26	13.27	13.22	13.22	719,092	-0.03(-0.22%)
Nov 13, 2018	13.24	13.27	13.23	13.25	495,570	+0.01(+0.11%)
Nov 12, 2018	13.26	13.26	13.23	13.23	540,324	-0.03(-0.22%)
Nov 09, 2018	13.24	13.26	13.23	13.26	153,324	+0.01(+0.11%)
Nov 08, 2018	13.23	13.27	13.23	13.25	389,214	+0.00(+0.00%)
Nov 07, 2018	13.26	13.29	13.25	13.25	321,235	+0.02(+0.17%)
Nov 06, 2018	13.20	13.25	13.20	13.23	231,642	+0.01(+0.11%)
Nov 05, 2018	13.19	13.24	13.18	13.21	733,675	-0.01(-0.06%)
Nov 02, 2018	13.29	13.32	13.21	13.22	677,833	-0.04(-0.34%)
Nov 01, 2018	13.26	13.29	13.26	13.26	406,355	+0.01(+0.11%)
Oct 31, 2018	13.28	13.28	13.24	13.25	736,752	-0.01(-0.06%)
Oct 30, 2018	13.25	13.28	13.23	13.26	322,608	-0.01(-0.06%)
Oct 29, 2018	13.25	13.29	13.24	13.26	538,503	+0.04(+0.28%)
Oct 26, 2018	13.21	13.28	13.21	13.23	438,281	-0.01(-0.11%)
Oct 25, 2018	13.22	13.27	13.21	13.24	754,029	+0.02(+0.17%)
Oct 24, 2018	13.28	13.30	13.21	13.22	358,548	-0.04(-0.28%)
Oct 23, 2018	13.24	13.26	13.21	13.26	653,141	+0.01(+0.06%)
Oct 22, 2018	13.26	13.28	13.20	13.25	288,028	+0.02(+0.17%)
Oct 19, 2018	13.19	13.24	13.19	13.23	357,016	+0.04(+0.34%)
Oct 18, 2018	13.15	13.19	13.13	13.18	191,480	+0.02(+0.17%)
Oct 17, 2018	13.12	13.17	13.12	13.16	436,208	+0.01(+0.06%)
Oct 16, 2018	13.12	13.16	13.12	13.15	435,453	+0.04(+0.34%)
Oct 15, 2018	13.10	13.14	13.09	13.11	567,242	-0.01(-0.11%)
Oct 12, 2018	13.14	13.17	13.11	13.12	744,078	+0.01(+0.06%)
Oct 11, 2018	13.09	13.14	13.09	13.12	537,623	+0.02(+0.17%)
Oct 10, 2018	13.14	13.15	13.08	13.09	907,062	-0.07(-0.51%)
Oct 09, 2018	13.12	13.17	13.12	13.16	231,396	+0.04(+0.28%)
Oct 08, 2018	13.14	13.16	13.09	13.12	659,353	-0.01(-0.11%)
Oct 05, 2018	13.13	13.16	13.09	13.14	874,407	-0.01(-0.11%)
Oct 04, 2018	13.20	13.21	13.12	13.15	1,354,892	-0.08(-0.61%)
Oct 03, 2018	13.34	13.35	13.21	13.23	776,070	-0.10(-0.72%)
Oct 02, 2018	13.37	13.38	13.32	13.33	517,771	-0.02(-0.17%)
Oct 01, 2018	13.43	13.44	13.34	13.35	858,924	-0.09(-0.66%)
Sep 28, 2018	13.43	13.46	13.41	13.44	167,410	+0.03(+0.22%)
Sep 27, 2018	13.41	13.43	13.40	13.41	190,695	+0.00(+0.00%)
Sep 26, 2018	13.40	13.42	13.39	13.41	318,050	+0.01(+0.11%)
Sep 25, 2018	13.43	13.44	13.38	13.40	496,780	-0.04(-0.33%)
Sep 24, 2018	13.40	13.44	13.39	13.44	475,590	+0.03(+0.22%)
Sep 21, 2018	13.40	13.42	13.40	13.41	685,100	+0.01(+0.05%)
Sep 20, 2018	13.40	13.42	13.39	13.40	284,303	+0.00(+0.00%)
Sep 19, 2018	13.46	13.46	13.40	13.40	215,649	-0.05(-0.38%)
Sep 18, 2018	13.43	13.48	13.43	13.46	420,028	+0.01(+0.06%)
Sep 17, 2018	13.45	13.48	13.45	13.45	163,680	-0.02(-0.16%)
Sep 14, 2018	13.45	13.48	13.43	13.47	670,556	+0.02(+0.16%)
Sep 13, 2018	13.48	13.49	13.45	13.45	1,245,824	-0.02(-0.16%)
Sep 12, 2018	13.48	13.54	13.46	13.47	2,774,045	-0.03(-0.22%)
Sep 11, 2018	13.47	13.51	13.47	13.50	294,420	+0.03(+0.22%)
Sep 10, 2018	13.45	13.49	13.43	13.47	334,026	+0.04(+0.27%)
Sep 07, 2018	13.47	13.51	13.42	13.43	417,721	-0.06(-0.44%)
Sep 06, 2018	13.53	13.53	13.47	13.49	380,496	-0.01(-0.11%)
Sep 05, 2018	13.55	13.57	13.49	13.51	552,377	-0.04(-0.33%)
Sep 04, 2018	13.60	13.61	13.54	13.55	193,633	-0.05(-0.38%)
Aug 31, 2018		13.60	13.60	13.60	0	+0.03(+0.22%)
Aug 30, 2018	13.59	13.61	13.57	13.57	274,165	-0.03(-0.22%)
Aug 29, 2018	13.58	13.60	13.57	13.60	285,545	+0.01(+0.11%)
Aug 28, 2018	13.54	13.59	13.54	13.59	257,138	+0.04(+0.27%)
Aug 27, 2018	13.57	13.57	13.54	13.55	210,253	-0.01(-0.05%)
Aug 24, 2018	13.51	13.56	13.51	13.56	190,441	+0.04(+0.33%)
Aug 23, 2018	13.52	13.54	13.51	13.51	223,833	-0.02(-0.16%)
Aug 22, 2018	13.53	13.54	13.52	13.54	203,127	+0.00(+0.00%)
Aug 21, 2018	13.51	13.54	13.51	13.54	236,673	+0.01(+0.05%)
Aug 20, 2018	13.50	13.54	13.50	13.53	360,369	+0.03(+0.22%)
Aug 17, 2018	13.48	13.51	13.46	13.50	190,589	+0.02(+0.16%)
Aug 16, 2018	13.47	13.50	13.47	13.48	232,072	+0.01(+0.05%)
Aug 15, 2018	13.44	13.48	13.43	13.47	273,371	+0.03(+0.22%)
Aug 14, 2018	13.44	13.47	13.43	13.44	217,360	+0.01(+0.05%)
Aug 13, 2018	13.41	13.46	13.41	13.43	145,385	+0.02(+0.16%)
Aug 10, 2018	13.43	13.45	13.40	13.41	183,080	-0.03(-0.19%)
Aug 09, 2018	13.45	13.47	13.43	13.44	211,855	-0.03(-0.19%)
Aug 08, 2018	13.46	13.47	13.44	13.46	241,027	+0.00(+0.00%)
Aug 07, 2018	13.46	13.46	13.44	13.46	276,592	+0.01(+0.05%)
Aug 06, 2018	13.46	13.46	13.45	13.46	346,513	+0.01(+0.11%)
Aug 03, 2018	13.41	13.48	13.40	13.44	284,382	+0.03(+0.22%)
Aug 02, 2018	13.39	13.43	13.39	13.41	215,984	+0.01(+0.05%)
Aug 01, 2018	13.43	13.46	13.39	13.40	296,666	-0.04(-0.33%)
Jul 31, 2018	13.43	13.46	13.42	13.45	189,833	+0.03(+0.22%)
Jul 30, 2018	13.43	13.45	13.42	13.42	198,217	-0.01(-0.05%)
Jul 27, 2018	13.47	13.48	13.43	13.43	248,569	-0.05(-0.38%)
Jul 26, 2018	13.47	13.48	13.43	13.48	901,123	-0.02(-0.16%)
Jul 25, 2018	13.46	13.50	13.46	13.50	231,151	+0.02(+0.16%)
Jul 24, 2018	13.47	13.50	13.46	13.48	220,533	+0.00(+0.00%)
Jul 23, 2018	13.47	13.50	13.47	13.48	247,463	+0.07(+0.50%)
Jul 20, 2018	13.42	13.50	13.41	13.41	244,772	-0.02(-0.16%)
Jul 19, 2018	13.43	13.44	13.41	13.43	107,430	+0.02(+0.16%)
Jul 18, 2018	13.42	13.45	13.41	13.41	204,219	-0.01(-0.08%)
Jul 17, 2018	13.45	13.46	13.42	13.42	200,230	-0.04(-0.33%)
Jul 16, 2018	13.53	13.55	13.46	13.47	179,354	-0.06(-0.45%)
Jul 13, 2018	13.54	13.56	13.48	13.53	218,308	-0.03(-0.22%)
Jul 12, 2018	13.60	13.60	13.53	13.56	163,030	-0.02(-0.13%)
Jul 11, 2018	13.59	13.61	13.57	13.57	246,449	-0.03(-0.19%)
Jul 10, 2018	13.63	13.63	13.59	13.60	219,191	+0.00(+0.00%)
Jul 09, 2018	13.62	13.63	13.59	13.60	224,871	-0.03(-0.21%)
Jul 06, 2018	13.60	13.67	13.60	13.63	228,017	+0.02(+0.16%)
Jul 05, 2018	13.67	13.67	13.55	13.61	772,209	+0.04(+0.32%)
Jul 03, 2018		13.56	13.56	13.56	0	+0.06(+0.43%)
Jul 02, 2018	13.43	13.54	13.42	13.51	318,514	+0.04(+0.33%)
Jun 29, 2018	13.45	13.48	13.43	13.46	161,293	+0.04(+0.27%)
Jun 28, 2018	13.39	13.43	13.39	13.42	239,979	+0.04(+0.27%)
Jun 27, 2018	13.40	13.42	13.39	13.39	186,902	-0.02(-0.14%)
Jun 26, 2018	13.40	13.41	13.39	13.41	125,888	-0.01(-0.08%)
Jun 25, 2018	13.41	13.42	13.39	13.42	212,705	+0.01(+0.11%)
Jun 22, 2018	13.42	13.42	13.39	13.40	178,206	+0.01(+0.05%)
Jun 21, 2018	13.41	13.43	13.39	13.40	262,203	-0.02(-0.16%)
Jun 20, 2018	13.45	13.45	13.42	13.42	249,145	-0.04(-0.30%)
Jun 19, 2018	13.44	13.48	13.42	13.46	477,607	+0.02(+0.14%)
Jun 18, 2018	13.45	13.48	13.44	13.44	185,866	-0.00(-0.03%)
Jun 15, 2018		13.45	13.42	13.44	156,631	+0.03(+0.19%)
Jun 14, 2018	13.42	13.45	13.42	13.42	225,785	+0.01(+0.11%)
Jun 13, 2018	13.42	13.43	13.40	13.40	209,862	-0.03(-0.22%)
Jun 12, 2018	13.45	13.47	13.42	13.43	263,578	-0.01(-0.11%)
Jun 11, 2018	13.45	13.47	13.44	13.45	284,593	-0.01(-0.11%)
Jun 08, 2018	13.43	13.47	13.43	13.46	224,555	+0.01(+0.05%)
Jun 07, 2018	13.44	13.46	13.43	13.45	191,097	+0.01(+0.05%)
Jun 06, 2018		13.45		13.45	177,477	+0.02(+0.16%)
Jun 05, 2018	13.37	13.42	13.37	13.42	283,855	+0.04(+0.27%)

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.