Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		13.55	13.55	13.55	0	+0.10(+0.76%)
Mar 28, 2018	13.50	13.50	13.45	13.45	1,391	+0.22(+1.64%)
Mar 27, 2018	13.30	13.33	13.23	13.23	1,325	+0.06(+0.48%)
Mar 26, 2018	13.16	13.17	13.16	13.17	583	-0.12(-0.93%)
Mar 23, 2018	13.25	13.29	13.17	13.29	3,248	-0.08(-0.60%)
Mar 22, 2018	13.38	13.38	13.37	13.37	600	-0.06(-0.48%)
Mar 21, 2018	13.43	13.43	13.43	13.43	530	-0.20(-1.44%)
Mar 20, 2018	13.57	13.63	13.56	13.63	3,384	+0.13(+0.96%)
Mar 19, 2018	13.56	13.56	13.48	13.50	1,096	-0.02(-0.15%)
Mar 16, 2018	13.56	13.56	13.52	13.52	893	+0.08(+0.62%)
Mar 14, 2018		13.44	13.44	13.44	0	-0.03(-0.25%)
Mar 13, 2018	13.46	13.47	13.42	13.47	417	+0.03(+0.22%)
Mar 09, 2018		13.44	13.44	13.44	18	-0.06(-0.44%)
Mar 08, 2018	13.44	13.50	13.44	13.50	14,500	+0.08(+0.60%)
Mar 07, 2018		13.42		13.42	603	+0.12(+0.90%)
Mar 06, 2018	13.42	13.45	13.26	13.30	13,317	-0.16(-1.19%)
Mar 05, 2018	13.44	13.46	13.42	13.46	5,236	+0.01(+0.07%)
Mar 02, 2018	13.45	13.45	13.45	13.45	353	-0.04(-0.32%)
Mar 01, 2018	13.60	13.66	13.49	13.49	15,010	-0.05(-0.35%)
Feb 27, 2018		13.54	13.54	13.54	2	+0.21(+1.58%)
Feb 26, 2018	13.36	13.39	13.31	13.33	1,434	-0.09(-0.67%)
Feb 23, 2018	13.40	13.42	13.34	13.42	301	+0.08(+0.60%)
Feb 22, 2018	13.33	13.34	13.33	13.34	504	-0.07(-0.52%)
Feb 21, 2018	13.38	13.41	13.32	13.41	1,512	-0.02(-0.15%)
Feb 20, 2018	13.25	13.43	13.25	13.43	3,078	+0.21(+1.59%)
Feb 16, 2018		13.22	13.22	13.22	0	+0.05(+0.41%)
Feb 15, 2018	13.17	13.17	13.17	13.17	111	-0.02(-0.15%)
Feb 14, 2018	13.29	13.29	13.14	13.19	64,624	-0.24(-1.77%)
Feb 13, 2018	13.44	13.44	13.42	13.42	2,204	-0.00(-0.03%)
Feb 12, 2018	13.44	13.47	13.43	13.43	6,443	-0.07(-0.54%)
Feb 09, 2018	13.51	13.54	13.50	13.50	2,269	-0.09(-0.66%)
Feb 08, 2018	13.56	13.59	13.49	13.59	2,648	+0.07(+0.53%)
Feb 07, 2018	13.48	13.60	13.48	13.52	4,544	+0.09(+0.66%)
Feb 06, 2018	13.31	13.46	13.31	13.43	66,867	+0.10(+0.77%)
Feb 05, 2018	13.35	13.40	13.28	13.33	8,545	-0.10(-0.77%)
Feb 02, 2018	13.35	13.44	13.28	13.43	15,328	+0.27(+2.05%)
Feb 01, 2018	13.22	13.27	13.16	13.16	792	-0.02(-0.15%)
Jan 31, 2018	13.23	13.41	13.18	13.18	56,173	-0.10(-0.75%)
Jan 30, 2018	13.13	13.29	13.13	13.28	4,677	+0.03(+0.23%)
Jan 29, 2018	13.28	13.30	13.25	13.25	554	+0.02(+0.15%)
Jan 26, 2018	13.20	13.23	13.09	13.23	40,701	+0.07(+0.53%)
Jan 25, 2018	13.02	13.21	13.01	13.16	15,885	+0.09(+0.69%)
Jan 24, 2018	13.08	13.08	13.07	13.07	600	-0.15(-1.13%)
Jan 23, 2018	13.23	13.23	13.22	13.22	24,942	-0.08(-0.60%)
Jan 22, 2018	13.30	13.30	13.30	13.30	267	+0.03(+0.23%)
Jan 19, 2018	13.39	13.39	13.27	13.27	25,264	-0.15(-1.12%)
Jan 18, 2018	13.34	13.42	13.34	13.42	2,625	+0.08(+0.60%)
Jan 17, 2018	13.29	13.34	13.26	13.34	4,927	+0.02(+0.15%)
Jan 16, 2018	13.29	13.35	13.22	13.32	5,147	+0.08(+0.60%)
Jan 12, 2018		13.24	13.24	13.24	0	-0.19(-1.41%)
Jan 11, 2018	13.40	13.51	13.40	13.43	4,557	-0.02(-0.16%)
Jan 10, 2018	13.51	13.51	13.45	13.45	591	-0.05(-0.37%)
Jan 09, 2018	13.63	13.63	13.49	13.50	34,950	+0.08(+0.60%)
Jan 08, 2018	13.40	13.48	13.40	13.42	1,759	-0.03(-0.22%)
Jan 05, 2018	13.49	13.49	13.45	13.45	1,719	-0.02(-0.15%)
Jan 04, 2018	13.55	13.56	13.47	13.47	592	-0.02(-0.14%)
Jan 03, 2018	13.54	13.54	13.48	13.49	14,117	+0.05(+0.36%)
Jan 02, 2018	13.47	13.55	13.42	13.44	72,138	-0.17(-1.25%)
Dec 29, 2017		13.61	13.61	13.61	0	-0.13(-0.92%)
Dec 28, 2017	13.73	13.74	13.72	13.74	1,736	-0.02(-0.15%)
Dec 27, 2017	13.75	13.81	13.75	13.76	671	-0.05(-0.36%)
Dec 26, 2017	13.81	13.87	13.79	13.81	1,229	-0.14(-1.02%)
Dec 22, 2017	13.95	13.95	13.95	13.95	466	-0.05(-0.38%)
Dec 21, 2017	13.98	14.00	13.95	14.00	3,536	+0.03(+0.24%)
Dec 20, 2017	14.00	14.00	13.97	13.97	53,357	-0.07(-0.50%)
Dec 19, 2017		14.04	14.04	14.04	102	+0.00(+0.00%)
Dec 18, 2017	14.09	14.14	14.02	14.04	1,857	-0.16(-1.10%)
Dec 15, 2017	14.20	14.20	14.20	14.20	959	+0.01(+0.04%)
Dec 14, 2017	14.24	14.24	14.17	14.19	58,642	+0.07(+0.50%)
Dec 13, 2017	14.25	14.25	14.10	14.12	756	-0.16(-1.12%)
Dec 12, 2017	14.40	14.41	14.28	14.28	3,521	-0.07(-0.49%)
Dec 11, 2017	14.26	14.35	14.25	14.35	1,272	+0.06(+0.42%)
Dec 08, 2017	14.21	14.32	14.21	14.29	59,740	-0.01(-0.08%)
Dec 07, 2017	14.29	14.33	14.10	14.30	5,577	+0.29(+2.08%)
Dec 06, 2017	14.01	14.01	14.01	14.01	108	-0.03(-0.21%)
Dec 05, 2017	13.95	14.15	13.95	14.04	2,396	+0.14(+1.01%)
Dec 04, 2017		13.79	13.90	13.90	1,645	+0.11(+0.80%)
Dec 01, 2017	13.90	13.95	13.79	13.79	9,684	-0.10(-0.72%)
Nov 30, 2017	13.84	13.89	13.84	13.89	403	+0.09(+0.66%)
Nov 29, 2017	13.78	13.80	13.78	13.80	1,363	+0.10(+0.71%)
Nov 28, 2017	13.70	13.70	13.70	13.70	105	+0.05(+0.37%)
Nov 27, 2017	13.65	13.65	13.65	13.65	475	-0.18(-1.32%)
Nov 24, 2017	13.83	13.83	13.83	13.83	500	+0.16(+1.19%)
Nov 22, 2017	13.63	13.67	13.32	13.67	744	-0.21(-1.50%)
Nov 20, 2017		13.88	13.88	13.88	79	+0.13(+0.93%)
Nov 17, 2017	13.89	13.89	13.75	13.75	1,486	-0.14(-1.00%)
Nov 16, 2017	13.82	13.97	13.82	13.89	9,070	+0.03(+0.23%)
Nov 15, 2017	13.93	13.93	13.86	13.86	417	+0.01(+0.06%)
Nov 14, 2017	13.89	13.89	13.85	13.85	727	-0.04(-0.30%)
Nov 13, 2017	13.82	13.89	13.82	13.89	376	+0.02(+0.16%)
Nov 10, 2017	13.80	13.87	13.76	13.87	125,608	+0.06(+0.43%)
Nov 08, 2017		13.81	13.81	13.81	3	-0.07(-0.50%)
Nov 07, 2017	13.82	13.91	13.82	13.88	3,149	+0.06(+0.43%)
Nov 06, 2017	13.92	13.92	13.81	13.82	1,703	-0.13(-0.92%)
Nov 01, 2017		13.95	13.95	13.95	21	-0.01(-0.08%)
Oct 31, 2017	13.96	13.98	13.96	13.96	1,713	+0.04(+0.28%)
Oct 30, 2017	13.92	13.92	13.92	13.92	225	+0.00(+0.00%)
Oct 27, 2017	14.13	14.13	13.92	13.92	5,026	-0.09(-0.64%)
Oct 26, 2017	13.95	14.05	13.95	14.01	5,020	+0.05(+0.34%)
Oct 25, 2017	13.94	13.98	13.90	13.96	1,836	+0.09(+0.66%)
Oct 24, 2017	13.93	13.99	13.86	13.87	6,204	-0.06(-0.41%)
Oct 23, 2017	14.02	14.04	13.93	13.93	5,450	+0.04(+0.28%)
Oct 20, 2017	13.81	13.97	13.80	13.89	74,570	+0.08(+0.57%)
Oct 18, 2017		13.81	13.81	13.81	59	+0.01(+0.07%)
Oct 17, 2017	13.81	13.84	13.77	13.80	1,827	+0.05(+0.36%)
Oct 16, 2017	13.57	13.75	13.57	13.75	1,100	+0.09(+0.66%)
Oct 13, 2017	13.65	13.73	13.65	13.66	2,652	-0.03(-0.22%)
Oct 12, 2017	13.75	13.75	13.69	13.69	1,285	-0.13(-0.94%)
Oct 11, 2017	13.70	13.82	13.70	13.82	55,575	+0.06(+0.44%)
Oct 10, 2017	13.74	13.76	13.72	13.76	1,624	-0.08(-0.59%)
Oct 09, 2017	13.82	13.85	13.82	13.84	1,740	-0.04(-0.28%)
Oct 06, 2017	14.06	14.06	13.88	13.88	1,318	-0.08(-0.57%)
Oct 05, 2017	13.98	13.99	13.96	13.96	545	+0.05(+0.36%)
Oct 04, 2017	13.87	13.96	13.87	13.91	17,281	-0.04(-0.30%)
Oct 03, 2017	13.99	13.99	13.95	13.95	899	-0.04(-0.28%)
Oct 02, 2017	13.86	13.99	13.86	13.99	99,922	+0.09(+0.65%)
Sep 29, 2017	13.81	13.90	13.79	13.90	98,150	+0.12(+0.89%)
Sep 28, 2017	13.85	13.85	13.74	13.78	3,455	-0.07(-0.50%)
Sep 27, 2017	14.00	14.00	13.75	13.85	12,200	+0.10(+0.70%)
Sep 26, 2017	13.66	13.75	13.63	13.75	4,437	+0.20(+1.48%)
Sep 25, 2017	13.71	13.72	13.55	13.55	57,683	-0.13(-0.95%)
Sep 22, 2017	13.71	13.71	13.66	13.68	5,069	+0.00(+0.00%)
Sep 21, 2017	13.74	13.75	13.68	13.68	7,120	+0.05(+0.37%)
Sep 20, 2017	13.61	13.63	13.58	13.63	664	+0.08(+0.59%)
Sep 19, 2017	13.57	13.59	13.53	13.55	54,709	+0.01(+0.07%)
Sep 18, 2017	13.45	13.60	13.45	13.54	12,930	+0.13(+0.97%)
Sep 15, 2017	13.36	13.41	13.36	13.41	659	+0.03(+0.22%)
Sep 13, 2017				13.38	32	+0.09(+0.64%)
Sep 12, 2017	13.41	13.41	13.28	13.29	4,870	-0.02(-0.11%)
Sep 11, 2017	13.24	13.34	13.23	13.31	5,154	+0.19(+1.45%)
Sep 08, 2017	13.15	13.17	13.11	13.12	1,806	-0.03(-0.23%)
Sep 07, 2017	13.14	13.15	13.14	13.15	3,816	-0.12(-0.91%)
Sep 06, 2017	13.21	13.28	13.21	13.27	826	+0.08(+0.61%)
Sep 05, 2017	13.30	13.30	13.19	13.19	5,550	-0.15(-1.12%)
Sep 01, 2017	13.41	13.41	13.34	13.34	11,045	-0.05(-0.37%)
Aug 31, 2017	13.48	13.48	13.39	13.39	14,246	-0.14(-1.03%)
Aug 30, 2017	13.50	13.54	13.50	13.53	12,602	+0.02(+0.15%)
Aug 29, 2017	13.42	13.51	13.37	13.51	2,939	+0.03(+0.22%)
Aug 28, 2017	13.60	13.63	13.47	13.48	9,244	-0.22(-1.61%)
Aug 25, 2017	13.69	13.83	13.69	13.70	10,187	-0.05(-0.40%)
Aug 24, 2017	13.74	13.76	13.74	13.76	1,829	+0.04(+0.26%)
Aug 23, 2017	13.74	13.74	13.72	13.72	317	-0.06(-0.44%)
Aug 22, 2017	13.72	13.82	13.72	13.78	3,012	+0.08(+0.58%)
Aug 21, 2017	13.69	13.72	13.68	13.70	3,446	-0.02(-0.17%)
Aug 18, 2017	13.66	13.75	13.63	13.72	3,102	-0.02(-0.12%)
Aug 17, 2017	13.75	13.75	13.74	13.74	8,140	-0.09(-0.62%)
Aug 16, 2017	13.89	13.93	13.82	13.83	6,966	-0.08(-0.61%)
Aug 15, 2017	13.93	13.96	13.91	13.91	5,477	+0.11(+0.80%)
Aug 14, 2017	13.80	13.80	13.80	13.80	175	+0.04(+0.29%)
Aug 11, 2017	13.77	13.78	13.75	13.76	5,003	-0.02(-0.15%)
Aug 10, 2017	13.80	13.82	13.72	13.78	8,107	-0.07(-0.50%)
Aug 09, 2017	13.90	13.93	13.84	13.85	100,904	-0.23(-1.63%)
Aug 08, 2017	14.05	14.15	14.00	14.08	114,038	+0.02(+0.11%)
Aug 07, 2017	14.14	14.14	14.05	14.06	4,230	+0.01(+0.11%)
Aug 04, 2017	14.10	14.10	14.05	14.05	2,029	+0.10(+0.72%)
Aug 03, 2017	13.92	13.99	13.92	13.95	3,512	+0.00(+0.00%)
Aug 02, 2017	13.89	13.95	13.88	13.95	2,083	+0.05(+0.40%)
Aug 01, 2017	13.98	13.98	13.89	13.89	8,880	-0.09(-0.61%)
Jul 31, 2017	14.03	14.03	13.95	13.98	1,373	+0.05(+0.36%)
Jul 28, 2017	13.98	13.98	13.92	13.93	7,109	-0.11(-0.78%)
Jul 27, 2017	13.97	14.09	13.97	14.04	5,737	+0.01(+0.07%)
Jul 26, 2017	14.24	14.24	13.95	14.03	10,134	-0.12(-0.85%)
Jul 25, 2017	14.15	14.18	14.15	14.15	665	+0.05(+0.32%)
Jul 24, 2017	14.07	14.13	14.07	14.10	3,051	+0.02(+0.17%)
Jul 21, 2017	14.14	14.14	14.08	14.08	2,310	-0.13(-0.92%)
Jul 20, 2017	14.18	14.22	14.18	14.21	2,319	-0.11(-0.77%)
Jul 19, 2017	14.26	14.32	14.23	14.32	19,741	+0.09(+0.63%)
Jul 18, 2017	14.24	14.24	14.21	14.23	9,250	-0.09(-0.61%)
Jul 17, 2017	14.30	14.33	14.30	14.32	6,520	-0.07(-0.50%)
Jul 14, 2017	14.40	14.41	14.37	14.39	110,758	-0.16(-1.10%)
Jul 13, 2017	14.54	14.55	14.49	14.55	11,959	+0.00(+0.00%)
Jul 12, 2017	14.50	14.55	14.46	14.55	28,969	+0.05(+0.34%)
Jul 11, 2017	14.58	14.64	14.50	14.50	7,398	-0.01(-0.07%)
Jul 10, 2017	14.64	14.64	14.51	14.51	19,252	-0.13(-0.89%)
Jul 07, 2017	14.54	14.68	14.54	14.64	7,820	+0.29(+2.02%)
Jul 06, 2017	14.47	14.47	14.34	14.35	16,437	-0.07(-0.49%)
Jul 05, 2017	14.56	14.65	14.09	14.42	19,841	-0.04(-0.28%)
Jul 03, 2017	14.40	14.47	14.40	14.46	32,445	+0.24(+1.69%)
Jun 30, 2017	14.20	14.23	14.19	14.22	9,523	+0.04(+0.28%)
Jun 29, 2017	14.22	14.22	14.16	14.18	5,515	+0.02(+0.14%)
Jun 28, 2017	14.14	14.16	14.11	14.16	7,776	-0.01(-0.07%)
Jun 27, 2017	14.13	14.17	14.12	14.17	11,742	-0.04(-0.28%)
Jun 26, 2017	14.18	14.21	14.17	14.21	1,988	+0.16(+1.10%)
Jun 23, 2017	14.05	14.07	14.04	14.05	12,125	-0.06(-0.46%)
Jun 22, 2017	14.09	14.14	14.09	14.12	4,385	-0.04(-0.28%)
Jun 21, 2017	14.19	14.20	14.15	14.16	10,708	-0.04(-0.28%)
Jun 20, 2017	14.17	14.23	14.16	14.20	14,997	+0.00(+0.00%)
Jun 19, 2017	14.13	14.20	14.13	14.20	11,151	+0.13(+0.92%)
Jun 16, 2017	14.07	14.07	14.06	14.07	803	+0.01(+0.04%)
Jun 15, 2017	14.06	14.11	14.06	14.06	1,334	+0.06(+0.46%)
Jun 14, 2017	13.78	14.00	13.78	14.00	18,230	+0.04(+0.29%)
Jun 13, 2017	14.00	14.00	13.92	13.96	137,592	+0.03(+0.22%)
Jun 12, 2017	13.95	13.95	13.92	13.93	8,312	+0.03(+0.22%)
Jun 09, 2017	13.94	13.94	13.87	13.90	17,318	+0.13(+0.94%)
Jun 08, 2017	13.72	13.88	13.72	13.77	19,180	+0.06(+0.44%)
Jun 07, 2017	13.70	13.77	13.62	13.71	22,562	+0.09(+0.66%)
Jun 06, 2017	13.60	13.66	13.60	13.62	18,168	-0.14(-1.05%)
Jun 05, 2017	13.76	13.80	13.74	13.76	9,030	-0.03(-0.23%)
Jun 02, 2017	13.85	13.85	13.78	13.80	2,445	-0.12(-0.89%)
Jun 01, 2017	13.93	13.97	13.91	13.92	4,808	+0.04(+0.29%)
May 31, 2017	13.90	13.93	13.85	13.88	2,745	-0.06(-0.43%)
May 30, 2017	13.95	13.97	13.94	13.94	8,375	+0.03(+0.22%)
May 26, 2017	13.90	13.93	13.88	13.91	14,933	-0.12(-0.86%)
May 25, 2017	14.03	14.06	14.01	14.03	9,398	+0.03(+0.21%)
May 24, 2017	14.08	14.09	14.00	14.00	2,283	-0.01(-0.07%)
May 23, 2017	13.97	14.01	13.97	14.01	1,201	+0.03(+0.24%)
May 22, 2017	14.00	14.00	13.98	13.98	1,325	-0.05(-0.38%)
May 19, 2017	14.05	14.08	14.03	14.03	952	-0.07(-0.50%)
May 18, 2017	13.96	14.10	13.96	14.10	2,017	+0.12(+0.86%)
May 17, 2017	14.04	14.04	13.96	13.98	10,586	-0.25(-1.78%)
May 16, 2017	14.27	14.27	14.19	14.23	10,541	-0.07(-0.47%)
May 15, 2017	14.27	14.30	14.24	14.30	2,480	-0.02(-0.14%)
May 12, 2017	14.30	14.35	14.29	14.32	111,702	-0.07(-0.49%)
May 11, 2017	14.38	14.39	14.36	14.39	1,181	-0.01(-0.07%)
May 10, 2017	14.38	14.45	14.36	14.40	3,208	-0.05(-0.35%)
May 09, 2017	14.43	14.47	14.41	14.45	5,064	+0.11(+0.77%)
May 08, 2017	14.31	14.34	14.31	14.34	4,096	+0.04(+0.27%)
May 05, 2017	14.33	14.36	14.29	14.30	9,712	-0.05(-0.34%)
May 04, 2017	14.32	14.37	14.31	14.35	24,051	+0.23(+1.63%)
May 03, 2017	14.08	14.14	14.08	14.12	5,918	+0.10(+0.71%)
May 02, 2017	14.06	14.06	14.02	14.02	1,770	-0.02(-0.14%)
May 01, 2017	13.91	14.04	13.89	14.04	3,995	+0.17(+1.23%)
Apr 28, 2017	13.92	13.92	13.86	13.87	25,305	-0.05(-0.36%)
Apr 27, 2017	13.96	13.96	13.90	13.92	3,104	+0.05(+0.37%)
Apr 26, 2017	13.97	13.97	13.87	13.87	15,555	-0.06(-0.42%)
Apr 25, 2017	13.89	13.95	13.88	13.93	111,600	+0.13(+0.93%)
Apr 24, 2017	13.85	13.85	13.77	13.80	18,781	+0.12(+0.88%)
Apr 21, 2017	13.68	13.68	13.68	13.68	7,246	-0.04(-0.28%)
Apr 20, 2017	13.74	13.74	13.71	13.72	1,610	-0.02(-0.16%)
Apr 19, 2017	13.70	13.79	13.70	13.74	10,243	+0.14(+1.03%)
Apr 18, 2017	13.68	13.75	13.59	13.60	21,632	-0.10(-0.73%)
Apr 17, 2017	13.65	13.70	13.62	13.70	10,643	+0.06(+0.44%)
Apr 13, 2017	13.67	13.69	13.64	13.64	11,008	-0.19(-1.37%)
Apr 12, 2017	13.79	13.83	13.79	13.83	581	+0.01(+0.07%)
Apr 11, 2017	13.90	13.90	13.78	13.82	16,508	-0.24(-1.71%)
Apr 10, 2017	14.05	14.06	14.02	14.06	2,790	+0.04(+0.29%)
Apr 07, 2017	13.91	14.04	13.88	14.02	7,885	-0.03(-0.21%)
Apr 06, 2017	14.07	14.07	14.03	14.05	1,916	+0.04(+0.29%)
Apr 05, 2017	14.08	14.15	14.01	14.01	3,580	+0.00(+0.00%)
Apr 04, 2017	14.01	14.01	14.00	14.01	1,719	-0.01(-0.07%)

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.