Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	12.24	12.24	12.24	12.24	985	-0.12(-0.97%)
Sep 27, 2018	12.32	12.36	12.32	12.36	1,470	+0.07(+0.57%)
Sep 26, 2018		12.29	12.29	12.29	46	+0.00(+0.00%)
Sep 25, 2018		12.29	12.29	12.29	97	+0.00(+0.00%)
Sep 24, 2018		12.29	12.29	12.29	63	+0.00(+0.00%)
Sep 21, 2018	12.29	12.29	12.29	12.29	422	-0.11(-0.92%)
Sep 20, 2018	12.31	12.40	12.31	12.40	3,828	+0.14(+1.16%)
Sep 19, 2018	12.24	12.26	12.19	12.26	1,488	+0.01(+0.12%)
Sep 18, 2018	12.22	12.24	12.19	12.24	1,913	+0.06(+0.50%)
Sep 17, 2018	12.26	12.26	12.16	12.18	1,839	+0.19(+1.56%)
Sep 14, 2018	12.09	12.09	11.99	11.99	1,267	-0.09(-0.76%)
Sep 13, 2018	12.02	12.09	12.01	12.09	4,624	+0.06(+0.47%)
Sep 12, 2018	12.03	12.03	12.03	12.03	221	+0.01(+0.06%)
Sep 11, 2018	11.97	12.02	11.97	12.02	2,351	+0.03(+0.23%)
Sep 10, 2018	11.97	12.00	11.97	12.00	619	+0.15(+1.27%)
Sep 07, 2018	11.84	11.84	11.84	11.84	704	-0.16(-1.36%)
Sep 06, 2018	11.99	12.01	11.94	12.01	6,890	+0.00(+0.02%)
Sep 05, 2018	12.01	12.01	12.01	12.01	704	+0.01(+0.05%)
Sep 04, 2018	12.00	12.00	12.00	12.00	710	-0.07(-0.60%)
Aug 31, 2018		12.07	12.07	12.07	0	-0.13(-1.10%)
Aug 30, 2018	12.19	12.21	12.19	12.21	619	-0.09(-0.74%)
Aug 29, 2018	12.26	12.30	12.26	12.30	1,131	+0.09(+0.74%)
Aug 28, 2018	12.21	12.21	12.21	12.21	738	-0.04(-0.35%)
Aug 27, 2018	12.11	12.25	12.11	12.25	971	+0.09(+0.76%)
Aug 24, 2018	12.16	12.16	12.16	12.16	141	-0.07(-0.58%)
Aug 23, 2018		12.23	12.23	12.23	43	+0.00(+0.01%)
Aug 22, 2018	12.21	12.23	12.17	12.23	2,763	+0.10(+0.83%)
Aug 21, 2018	12.13	12.13	12.13	12.13	589	+0.04(+0.33%)
Aug 20, 2018	12.09	12.09	12.09	12.09	301	+0.03(+0.23%)
Aug 17, 2018	11.96	12.06	11.96	12.06	990	+0.07(+0.59%)
Aug 16, 2018	11.93	11.99	11.93	11.99	786	+0.12(+1.01%)
Aug 15, 2018	11.92	11.92	11.82	11.87	2,026	-0.10(-0.83%)
Aug 14, 2018	12.02	12.02	11.88	11.97	6,635	-0.04(-0.29%)
Aug 13, 2018	11.97	12.00	11.97	12.00	741	-0.04(-0.35%)
Aug 10, 2018	12.02	12.04	12.00	12.04	2,971	-0.26(-2.12%)
Aug 09, 2018	12.33	12.33	12.26	12.30	4,625	-0.05(-0.41%)
Aug 08, 2018	12.29	12.35	12.28	12.35	12,095	-0.01(-0.11%)
Aug 07, 2018	12.45	12.45	12.29	12.37	10,696	+0.07(+0.61%)
Aug 06, 2018	12.21	12.31	12.21	12.29	15,798	+0.03(+0.26%)
Aug 03, 2018	12.30	12.31	12.22	12.26	4,385	-0.00(-0.02%)
Aug 02, 2018	12.27	12.27	12.27	12.27	1,405	-0.11(-0.89%)
Aug 01, 2018	12.49	12.49	12.31	12.38	16,308	-0.12(-0.93%)
Jul 31, 2018	12.49	12.49	12.49	12.49	315	+0.00(+0.00%)
Jul 30, 2018					83	+0.00(+0.00%)
Jul 27, 2018	12.37	12.47	12.37	12.42	6,537	-0.04(-0.28%)
Jul 25, 2018		12.46	12.46	12.46	183	+0.10(+0.77%)
Jul 24, 2018	12.40	12.44	12.34	12.36	8,172	-0.00(-0.03%)
Jul 23, 2018	12.38	12.38	12.31	12.36	1,827	-0.03(-0.23%)
Jul 20, 2018	12.31	12.39	12.31	12.39	4,237	+0.08(+0.69%)
Jul 19, 2018	12.31	12.31	12.31	12.31	981	-0.02(-0.16%)
Jul 18, 2018	12.35	12.35	12.31	12.33	4,527	+0.02(+0.16%)
Jul 17, 2018	12.31	12.35	12.31	12.31	4,813	+0.02(+0.16%)
Jul 16, 2018	12.35	12.35	12.26	12.29	2,975	-0.05(-0.44%)
Jul 13, 2018	12.31	12.34	12.31	12.34	1,236	+0.01(+0.06%)
Jul 11, 2018		12.34	12.34	12.34	22	-0.14(-1.13%)
Jul 10, 2018	12.42	12.48	12.42	12.48	2,904	+0.02(+0.17%)
Jul 09, 2018	12.38	12.46	12.38	12.46	4,133	+0.08(+0.63%)
Jul 06, 2018	12.31	12.38	12.29	12.38	3,362	+0.08(+0.69%)
Jul 05, 2018	12.24	12.29	12.19	12.29	3,052	+0.24(+2.02%)
Jul 03, 2018		12.05	12.05	12.05	0	+0.11(+0.89%)
Jul 02, 2018	11.94	11.94	11.94	11.94	535	-0.08(-0.70%)
Jun 29, 2018	11.99	12.03	11.98	12.03	3,956	-0.01(-0.06%)
Jun 28, 2018	12.00	12.04	11.95	12.04	3,188	+0.03(+0.24%)
Jun 27, 2018	12.08	12.08	12.01	12.01	1,877	-0.07(-0.57%)
Jun 25, 2018		12.08	12.08	12.08	179	-0.09(-0.71%)
Jun 22, 2018	12.16	12.16	12.16	12.16	929	+0.14(+1.14%)
Jun 21, 2018	12.07	12.07	12.02	12.02	662	-0.09(-0.78%)
Jun 20, 2018	12.11	12.13	12.07	12.12	2,255	-0.01(-0.12%)
Jun 19, 2018	12.08	12.13	11.96	12.13	8,617	-0.02(-0.19%)
Jun 18, 2018	12.07	12.16	12.07	12.16	1,057	-0.05(-0.45%)
Jun 15, 2018	12.22	12.22	12.21	12.21	1,059	-0.11(-0.86%)
Jun 14, 2018	12.39	12.39	12.32	12.32	4,948	-0.05(-0.44%)
Jun 13, 2018	12.37	12.37	12.37	12.37	933	+0.04(+0.34%)
Jun 12, 2018	12.42	12.42	12.33	12.33	836	-0.09(-0.71%)
Jun 11, 2018	12.33	12.42	12.33	12.42	4,764	+0.09(+0.71%)
Jun 08, 2018	12.29	12.33	12.28	12.33	5,929	+0.01(+0.07%)
Jun 07, 2018	12.41	12.41	12.32	12.32	595	-0.01(-0.06%)
Jun 06, 2018	12.32	12.36	12.29	12.33	1,491	+0.09(+0.73%)
Jun 05, 2018	12.23	12.26	12.21	12.24	4,101	-0.11(-0.86%)
Jun 04, 2018	12.30	12.38	12.30	12.35	4,551	+0.10(+0.82%)
Jun 01, 2018	12.25	12.25	12.25	12.25	259	+0.07(+0.58%)
May 31, 2018	12.27	12.27	12.17	12.17	15,430	-0.09(-0.72%)
May 30, 2018	12.23	12.29	12.17	12.26	1,731	+0.28(+2.32%)
May 29, 2018	11.99	12.10	11.98	11.98	7,348	-0.40(-3.20%)
May 25, 2018		12.38	12.38	12.38	0	-0.07(-0.57%)
May 24, 2018	12.45	12.45	12.45	12.45	4,146	-0.03(-0.23%)
May 23, 2018	12.58	12.58	12.44	12.48	7,793	-0.15(-1.16%)
May 22, 2018	12.62	12.68	12.62	12.62	3,743	+0.05(+0.39%)
May 21, 2018	12.61	12.68	12.58	12.58	14,762	+0.01(+0.10%)
May 18, 2018	12.60	12.62	12.56	12.56	2,361	-0.19(-1.52%)
May 15, 2018		12.76	12.76	12.76	197	-0.08(-0.65%)
May 14, 2018	12.81	12.87	12.79	12.84	1,522	+0.05(+0.35%)
May 11, 2018	12.78	12.84	12.78	12.80	4,713	+0.03(+0.22%)
May 10, 2018	12.76	12.77	12.73	12.77	13,376	+0.05(+0.36%)
May 09, 2018	12.73	12.73	12.72	12.72	3,456	+0.04(+0.33%)
May 07, 2018		12.68	12.68	12.68	344	-0.04(-0.33%)
May 04, 2018	12.64	12.72	12.64	12.72	9,753	+0.12(+0.99%)
May 03, 2018	12.64	12.64	12.60	12.60	9,532	-0.06(-0.45%)
May 02, 2018	12.65	12.67	12.65	12.65	1,551	-0.01(-0.08%)
May 01, 2018	12.63	12.66	12.62	12.66	12,085	-0.02(-0.16%)
Apr 30, 2018	12.73	12.73	12.65	12.69	4,620	-0.06(-0.47%)
Apr 27, 2018	12.66	12.76	12.65	12.75	2,963	+0.06(+0.46%)
Apr 26, 2018	12.69	12.69	12.69	12.69	315	+0.11(+0.84%)
Apr 25, 2018	12.59	12.59	12.58	12.58	1,168	-0.01(-0.06%)
Apr 24, 2018	12.75	12.75	12.59	12.59	5,636	-0.10(-0.79%)
Apr 23, 2018	12.69	12.69	12.69	12.69	2,166	+0.05(+0.43%)
Apr 20, 2018	12.63	12.63	12.63	12.63	6,727	-0.07(-0.57%)
Apr 19, 2018	12.78	12.78	12.66	12.71	4,361	-0.02(-0.16%)
Apr 18, 2018	12.73	12.73	12.73	12.73	644	+0.08(+0.65%)
Apr 17, 2018	12.66	12.66	12.65	12.65	2,770	+0.03(+0.23%)
Apr 13, 2018		12.62	12.62	12.62	107	+0.07(+0.53%)
Apr 12, 2018	12.51	12.55	12.51	12.55	2,195	+0.04(+0.36%)
Apr 11, 2018	12.57	12.57	12.51	12.51	1,062	+0.00(+0.03%)
Apr 10, 2018	12.50	12.50	12.50	12.50	407	+0.25(+2.07%)
Apr 06, 2018		12.25	12.25	12.25	223	-0.04(-0.34%)
Apr 04, 2018		12.29	12.29	12.29	37	+0.20(+1.66%)
Apr 03, 2018	12.12	12.13	12.09	12.09	2,363	+0.04(+0.31%)
Apr 02, 2018	12.05	12.05	12.05	12.05	820	-0.12(-0.97%)
Mar 29, 2018		12.17	12.17	12.17	0	+0.02(+0.16%)
Mar 28, 2018	12.15	12.15	12.15	12.15	206	+0.06(+0.49%)
Mar 27, 2018	12.17	12.17	12.09	12.09	1,047	-0.18(-1.49%)
Mar 26, 2018	12.13	12.27	12.13	12.27	2,353	+0.14(+1.14%)
Mar 23, 2018	12.14	12.14	12.14	12.14	1,413	-0.02(-0.20%)
Mar 22, 2018	12.17	12.17	12.16	12.16	907	-0.15(-1.21%)
Mar 21, 2018	12.36	12.36	12.31	12.31	357	+0.02(+0.17%)
Mar 20, 2018	12.33	12.33	12.25	12.29	2,861	+0.03(+0.23%)
Mar 19, 2018	12.34	12.34	12.26	12.26	1,300	-0.09(-0.74%)
Mar 16, 2018	12.38	12.38	12.35	12.35	943	-0.03(-0.24%)
Mar 15, 2018	12.35	12.38	12.35	12.38	1,331	-0.08(-0.61%)
Mar 14, 2018	12.54	12.54	12.45	12.45	510	+0.01(+0.11%)
Mar 13, 2018	12.53	12.57	12.44	12.44	3,999	-0.06(-0.51%)
Mar 12, 2018	12.51	12.51	12.51	12.51	310	+0.01(+0.08%)
Mar 09, 2018	12.46	12.49	12.46	12.49	708	+0.09(+0.73%)
Mar 08, 2018	12.36	12.43	12.36	12.40	6,296	-0.01(-0.11%)
Mar 07, 2018	12.42	12.42	12.42	12.42	358	+0.05(+0.43%)
Mar 06, 2018	12.34	12.37	12.32	12.37	8,290	+0.10(+0.81%)
Mar 02, 2018		12.27	12.27	12.27	264	-0.03(-0.21%)
Mar 01, 2018	12.38	12.38	12.29	12.29	2,770	-0.14(-1.10%)
Feb 28, 2018	12.47	12.47	12.43	12.43	564	-0.15(-1.21%)
Feb 27, 2018	12.67	12.67	12.58	12.58	5,131	-0.07(-0.54%)
Feb 26, 2018	12.65	12.65	12.65	12.65	1,156	-0.00(-0.00%)
Feb 23, 2018	12.59	12.66	12.55	12.65	9,778	+0.14(+1.16%)
Feb 22, 2018	12.42	12.58	12.42	12.51	10,073	+0.03(+0.22%)
Feb 21, 2018	12.53	12.59	12.46	12.48	10,745	-0.03(-0.28%)
Feb 20, 2018	12.48	12.58	12.48	12.51	10,682	-0.04(-0.33%)
Feb 16, 2018		12.55	12.55	12.55	0	-0.01(-0.05%)
Feb 15, 2018	12.58	12.58	12.49	12.56	6,874	+0.10(+0.83%)
Feb 14, 2018	12.30	12.46	12.30	12.46	2,786	+0.19(+1.52%)
Feb 13, 2018	12.27	12.27	12.23	12.27	2,394	+0.00(+0.00%)
Feb 12, 2018	12.11	12.27	12.11	12.27	2,605	+0.17(+1.42%)
Feb 09, 2018	12.03	12.10	11.89	12.10	6,742	-0.05(-0.42%)
Feb 08, 2018	12.30	12.30	12.15	12.15	5,423	-0.18(-1.43%)
Feb 07, 2018	12.33	12.33	12.33	12.33	2,242	-0.13(-1.07%)
Feb 06, 2018	12.23	12.50	12.23	12.46	13,901	+0.06(+0.46%)
Feb 05, 2018	12.64	12.64	12.18	12.40	18,750	-0.32(-2.52%)
Feb 02, 2018	12.83	12.83	12.72	12.72	9,608	-0.19(-1.45%)
Feb 01, 2018	12.96	12.96	12.91	12.91	8,899	+0.00(+0.03%)
Jan 31, 2018	12.97	12.97	12.89	12.91	18,905	+0.05(+0.37%)
Jan 30, 2018	12.96	12.96	12.86	12.86	7,150	-0.16(-1.24%)
Jan 29, 2018	13.02	13.02	12.96	13.02	10,182	-0.06(-0.47%)
Jan 26, 2018	13.01	13.08	13.01	13.08	7,567	+0.11(+0.81%)
Jan 25, 2018	13.02	13.06	12.98	12.98	9,578	-0.04(-0.29%)
Jan 24, 2018	13.05	13.05	12.97	13.01	15,972	+0.05(+0.37%)
Jan 23, 2018	12.97	12.97	12.92	12.97	22,459	+0.01(+0.05%)
Jan 22, 2018	12.83	12.96	12.83	12.96	9,023	+0.13(+1.02%)
Jan 19, 2018	12.75	12.84	12.75	12.83	13,293	-0.03(-0.21%)
Jan 18, 2018	12.88	12.88	12.83	12.86	6,419	-0.08(-0.64%)
Jan 17, 2018	12.80	12.94	12.80	12.94	6,490	+0.08(+0.59%)
Jan 16, 2018	12.90	12.90	12.84	12.86	8,540	+0.01(+0.08%)
Jan 12, 2018		12.85	12.85	12.85	0	+0.15(+1.22%)
Jan 11, 2018	12.67	12.70	12.67	12.70	1,496	+0.04(+0.33%)
Jan 10, 2018	12.66	12.66	12.60	12.66	6,031	-0.04(-0.33%)
Jan 09, 2018	12.66	12.70	12.66	12.70	3,538	+0.03(+0.27%)
Jan 08, 2018	12.74	12.74	12.65	12.66	6,457	-0.08(-0.59%)
Jan 05, 2018	12.72	12.75	12.70	12.74	6,101	+0.11(+0.90%)
Jan 04, 2018	12.63	12.66	12.63	12.63	1,234	+0.09(+0.69%)
Jan 03, 2018	12.49	12.54	12.42	12.54	8,789	+0.04(+0.35%)
Jan 02, 2018	12.55	12.43	12.43	12.49	5,657	+0.06(+0.52%)
Dec 29, 2017		12.43	12.43	12.43	0	+0.04(+0.36%)
Dec 28, 2017	12.45	12.45	12.39	12.39	1,825	+0.20(+1.68%)
Dec 27, 2017	12.21	12.21	12.18	12.18	2,405	+0.04(+0.33%)
Dec 22, 2017		12.14	12.14	12.14	3	+0.09(+0.76%)
Dec 21, 2017	12.12	12.12	12.05	12.05	935	+0.01(+0.12%)
Dec 19, 2017		12.03	12.03	12.03	148	-0.01(-0.11%)
Dec 14, 2017		12.05	12.05	12.05	80	+0.01(+0.11%)
Dec 13, 2017	11.94	12.03	11.94	12.03	5,613	+0.03(+0.22%)
Dec 11, 2017		12.01	12.01	12.01	175	+0.00(+0.00%)
Dec 08, 2017	11.97	12.01	11.95	12.01	2,231	+0.12(+1.00%)
Dec 07, 2017	11.89	11.89	11.89	11.89	155	+0.01(+0.06%)
Dec 05, 2017		11.88	11.88	11.88	93	-0.02(-0.20%)
Dec 04, 2017	11.88	11.91	11.88	11.91	803	-0.10(-0.83%)
Nov 30, 2017		12.01	12.01	12.01	142	+0.13(+1.05%)
Nov 27, 2017		11.88	11.88	11.88	135	+0.02(+0.19%)
Nov 24, 2017	11.86	11.86	11.86	11.86	360	+0.10(+0.87%)
Nov 22, 2017	11.74	11.78	11.74	11.76	3,648	+0.00(+0.00%)
Nov 17, 2017		11.76	11.76	11.76	161	-0.03(-0.28%)
Nov 16, 2017	11.79	11.79	11.79	11.79	167	+0.06(+0.54%)
Nov 15, 2017	11.73	11.73	11.73	11.73	416	+0.00(+0.02%)
Nov 14, 2017	11.72	11.72	11.72	11.72	290	+0.00(+0.00%)
Nov 13, 2017	11.78	11.78	11.72	11.72	654	-0.14(-1.16%)
Nov 10, 2017	11.85	11.86	11.85	11.86	3,170	+0.01(+0.07%)
Nov 09, 2017	11.86	11.86	11.85	11.85	593	-0.02(-0.15%)
Nov 08, 2017	11.88	11.88	11.87	11.87	844	-0.01(-0.04%)
Nov 07, 2017	11.88	11.88	11.88	11.88	1,099	+0.00(+0.00%)
Nov 06, 2017	11.83	11.88	11.83	11.88	2,134	+0.03(+0.28%)
Nov 03, 2017	11.83	11.84	11.78	11.84	1,898	-0.12(-1.04%)
Nov 02, 2017	11.97	11.97	11.97	11.97	402	-0.02(-0.17%)
Nov 01, 2017	11.99	11.99	11.99	11.99	1,740	+0.05(+0.45%)
Oct 31, 2017	11.93	11.93	11.93	11.93	309	-0.09(-0.71%)
Oct 30, 2017	12.02	12.02	12.02	12.02	4,554	+0.11(+0.94%)
Oct 27, 2017	11.95	11.95	11.88	11.91	1,927	-0.10(-0.87%)
Oct 26, 2017	12.00	12.01	12.00	12.01	1,972	-0.05(-0.43%)
Oct 24, 2017		12.06	12.06	12.06	120	+0.00(+0.00%)
Oct 23, 2017	12.06	12.07	12.06	12.06	921	-0.04(-0.34%)
Oct 20, 2017	12.11	12.11	12.11	12.11	286	+0.02(+0.12%)
Oct 19, 2017	12.09	12.09	12.09	12.09	320	+0.07(+0.57%)
Oct 18, 2017	12.02	12.02	12.02	12.02	1,087	-0.00(-0.02%)
Oct 17, 2017	12.02	12.02	12.02	12.02	202	+0.02(+0.16%)
Oct 16, 2017	12.01	12.01	12.01	12.01	337	-0.08(-0.63%)
Oct 13, 2017	12.07	12.08	12.07	12.08	428	+0.04(+0.37%)
Oct 12, 2017	12.02	12.04	12.02	12.04	634	-0.01(-0.06%)
Oct 11, 2017	11.96	12.04	11.96	12.04	1,438	+0.00(+0.00%)
Oct 10, 2017	11.97	12.04	11.97	12.04	1,920	+0.11(+0.96%)
Oct 06, 2017		11.93	11.93	11.93	140	-0.04(-0.36%)
Oct 05, 2017	11.98	11.98	11.97	11.97	2,132	-0.01(-0.12%)
Oct 04, 2017	11.99	11.99	11.97	11.99	3,251	-0.03(-0.24%)
Oct 03, 2017	12.02	12.02	12.02	12.02	398	+0.00(+0.00%)

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.