Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	14.16	14.37	14.16	14.34	4,100	+0.08(+0.56%)
Mar 28, 2019	14.30	14.39	14.26	14.26	13,715	+0.14(+1.00%)
Mar 27, 2019	14.12	14.12	14.12	14.12	0	+0.07(+0.49%)
Mar 26, 2019	14.05	14.05	14.05	14.05	0	+0.12(+0.89%)
Mar 25, 2019	14.05	14.05	13.91	13.93	457	-0.15(-1.08%)
Mar 22, 2019	14.08	14.08	14.08	14.08	100	+0.04(+0.27%)
Mar 21, 2019	14.04	14.15	14.03	14.04	925	-0.02(-0.13%)
Mar 20, 2019	14.17	14.26	14.02	14.06	1,652	-0.07(-0.51%)
Mar 19, 2019	14.13	14.13	14.13	14.13	0	-0.04(-0.28%)
Mar 18, 2019	14.09	14.17	14.09	14.17	646	+0.00(+0.00%)
Mar 15, 2019	14.11	14.17	14.11	14.17	16,200	-0.09(-0.65%)
Mar 14, 2019	14.26	14.26	14.26	14.26	180	+0.16(+1.13%)
Mar 13, 2019	14.11	14.11	14.07	14.10	2,595	-0.08(-0.58%)
Mar 12, 2019	14.22	14.22	14.19	14.19	395	-0.09(-0.66%)
Mar 11, 2019	14.21	14.33	14.21	14.28	425	+0.10(+0.69%)
Mar 08, 2019	14.23	14.25	14.13	14.18	1,700	-0.17(-1.17%)
Mar 07, 2019	14.37	14.37	14.31	14.35	2,856	+0.01(+0.07%)
Mar 06, 2019	14.35	14.35	14.33	14.34	1,537	+0.02(+0.16%)
Mar 05, 2019	14.32	14.32	14.32	14.32	35	+0.01(+0.08%)
Mar 04, 2019	14.37	14.39	14.30	14.30	24,350	-0.01(-0.03%)
Mar 01, 2019	14.16	14.31	14.07	14.31	1,700	+0.28(+2.00%)
Feb 28, 2019	14.03	14.03	14.03	14.03	414	+0.04(+0.29%)
Feb 27, 2019	13.94	14.00	13.93	13.99	5,141	+0.11(+0.79%)
Feb 26, 2019	13.89	13.90	13.84	13.88	1,700	+0.01(+0.11%)
Feb 25, 2019	13.87	13.87	13.87	13.87	210	+0.01(+0.04%)
Feb 22, 2019	13.84	13.86	13.84	13.86	200	-0.07(-0.50%)
Feb 21, 2019	13.82	13.93	13.82	13.93	3,100	+0.10(+0.69%)
Feb 20, 2019	13.75	13.83	13.75	13.83	1,934	+0.16(+1.20%)
Feb 19, 2019	13.88	13.88	13.67	13.67	4,167	-0.30(-2.15%)
Feb 15, 2019	13.95	13.99	13.93	13.97	1,300	-0.09(-0.64%)
Feb 14, 2019	14.06	14.06	14.06	14.06	50	-0.04(-0.29%)
Feb 13, 2019	14.05	14.10	14.02	14.10	1,925	+0.06(+0.43%)
Feb 12, 2019	14.04	14.04	14.04	14.04	34	-0.03(-0.21%)
Feb 11, 2019	14.17	14.17	14.07	14.07	450	+0.08(+0.54%)
Feb 08, 2019	14.02	14.02	13.99	13.99	700	-0.07(-0.52%)
Feb 07, 2019	14.07	14.07	14.07	14.07	115	-0.09(-0.65%)
Feb 06, 2019	14.01	14.16	14.01	14.16	1,699	+0.20(+1.40%)
Feb 05, 2019	13.96	13.96	13.96	13.96	11	-0.05(-0.39%)
Feb 04, 2019	13.99	14.02	13.99	14.02	620	+0.07(+0.50%)
Feb 01, 2019	13.92	13.95	13.84	13.95	1,100	+0.02(+0.14%)
Jan 31, 2019	13.86	13.93	13.86	13.93	448	-0.01(-0.07%)
Jan 30, 2019	13.94	14.04	13.88	13.94	18,617	-0.08(-0.57%)
Jan 29, 2019	14.02	14.02	14.02	14.02	211	-0.08(-0.57%)
Jan 28, 2019	14.07	14.10	14.04	14.10	1,070	-0.05(-0.35%)
Jan 25, 2019	14.12	14.16	14.12	14.15	1,200	-0.18(-1.26%)
Jan 24, 2019	14.32	14.40	14.32	14.33	16,749	+0.04(+0.24%)
Jan 23, 2019	14.36	14.36	14.28	14.29	431	+0.03(+0.22%)
Jan 22, 2019	14.28	14.30	14.21	14.26	12,542	-0.04(-0.30%)
Jan 18, 2019	14.31	14.31	14.31	14.31	400	+0.11(+0.75%)
Jan 17, 2019	14.20	14.20	14.20	14.20	137	+0.01(+0.04%)
Jan 16, 2019	14.23	14.23	14.19	14.19	182	-0.04(-0.28%)
Jan 15, 2019	14.23	14.23	14.23	14.23	635	+0.04(+0.25%)
Jan 14, 2019	14.21	14.21	14.20	14.20	261	-0.02(-0.15%)
Jan 11, 2019	14.24	14.24	14.21	14.22	9,300	-0.03(-0.18%)
Jan 10, 2019	14.22	14.25	14.22	14.25	902	+0.08(+0.53%)
Jan 09, 2019	14.21	14.21	14.16	14.17	21,868	-0.08(-0.56%)
Jan 08, 2019	14.29	14.29	14.24	14.25	37,938	+0.03(+0.21%)
Jan 07, 2019	14.19	14.22	14.18	14.22	35,911	-0.03(-0.21%)
Jan 04, 2019	14.36	14.37	14.25	14.25	2,600	+0.12(+0.85%)
Jan 03, 2019	14.22	14.22	14.13	14.13	2,509	-0.14(-0.98%)
Jan 02, 2019	14.25	14.27	14.24	14.27	472	-0.01(-0.04%)
Dec 31, 2018	14.28	14.30	14.28	14.28	700	-0.01(-0.10%)
Dec 28, 2018	14.31	14.31	14.29	14.29	3,600	-0.10(-0.69%)
Dec 27, 2018	14.25	14.39	14.25	14.39	868	-0.04(-0.28%)
Dec 26, 2018	14.35	14.43	14.26	14.43	11,057	-0.02(-0.10%)
Dec 24, 2018	14.48	14.48	14.45	14.45	400	-0.13(-0.93%)
Dec 21, 2018	14.55	14.58	14.54	14.58	2,500	+0.08(+0.52%)
Dec 20, 2018	14.61	14.61	14.50	14.50	1,414	-0.22(-1.53%)
Dec 19, 2018	14.55	14.73	14.55	14.73	1,866	+0.09(+0.64%)
Dec 18, 2018	14.64	14.67	14.63	14.64	3,405	-0.04(-0.27%)
Dec 17, 2018	14.65	14.68	14.65	14.68	4,311	-0.09(-0.64%)
Dec 14, 2018	14.77	14.78	14.77	14.77	300	+0.06(+0.43%)
Dec 13, 2018	14.69	14.73	14.69	14.71	1,557	+0.04(+0.28%)
Dec 12, 2018	14.68	14.68	14.66	14.66	1,766	-0.04(-0.24%)
Dec 11, 2018	14.69	14.70	14.68	14.70	4,419	+0.02(+0.14%)
Dec 10, 2018	14.70	14.70	14.68	14.68	1,050	+0.05(+0.34%)
Dec 07, 2018	14.66	14.66	14.61	14.63	4,600	-0.08(-0.54%)
Dec 06, 2018	14.69	14.71	14.65	14.71	3,962	-0.04(-0.27%)
Dec 04, 2018	14.67	14.75	14.67	14.75	10,500	-0.06(-0.41%)
Dec 03, 2018	14.81	14.81	14.78	14.81	8,080	-0.08(-0.54%)
Nov 30, 2018	14.95	15.04	14.89	14.89	6,800	-0.02(-0.13%)
Nov 29, 2018	14.87	14.91	14.86	14.91	3,463	-0.03(-0.20%)
Nov 28, 2018	15.04	15.04	14.90	14.94	5,282	-0.07(-0.47%)
Nov 27, 2018	14.93	15.03	14.93	15.01	4,246	+0.11(+0.74%)
Nov 26, 2018	14.88	14.91	14.87	14.90	8,006	+0.03(+0.20%)
Nov 23, 2018	14.87	14.87	14.87	14.87	100	+0.00(+0.00%)
Nov 21, 2018		14.87	14.87	14.87	0	-0.04(-0.27%)
Nov 20, 2018	14.84	14.92	14.84	14.91	5,859	+0.03(+0.20%)
Nov 19, 2018	14.88	14.88	14.88	14.88	681	-0.02(-0.13%)
Nov 16, 2018	14.90	14.90	14.90	14.90	2,100	-0.11(-0.73%)
Nov 15, 2018	15.01	15.02	14.99	15.01	1,164	+0.00(+0.00%)
Nov 14, 2018	15.04	15.05	15.01	15.01	2,161	-0.13(-0.86%)
Nov 13, 2018	15.09	15.15	15.09	15.14	2,246	-0.01(-0.07%)
Nov 12, 2018	15.06	15.15	15.06	15.15	6,884	+0.10(+0.66%)
Nov 09, 2018	15.04	15.05	15.04	15.05	300	+0.16(+1.07%)
Nov 08, 2018	14.85	14.89	14.78	14.89	2,114	+0.07(+0.47%)
Nov 07, 2018	14.82	14.82	14.82	14.82	1	+0.00(+0.00%)
Nov 06, 2018	14.82	14.82	14.82	14.82	10,500	+0.05(+0.34%)
Nov 05, 2018	14.80	14.80	14.75	14.77	808	+0.02(+0.14%)
Nov 02, 2018	14.74	14.75	14.74	14.75	400	+0.06(+0.41%)
Nov 01, 2018	14.77	14.77	14.69	14.69	2,111	-0.25(-1.67%)
Oct 31, 2018	14.95	14.95	14.93	14.94	579	+0.09(+0.61%)
Oct 30, 2018	14.91	14.91	14.83	14.85	1,006	+0.07(+0.47%)
Oct 29, 2018	14.77	14.78	14.76	14.78	916	+0.07(+0.48%)
Oct 26, 2018	14.60	14.71	14.56	14.71	5,600	-0.06(-0.40%)
Oct 25, 2018	14.77	14.77	14.75	14.77	9,289	+0.01(+0.06%)
Oct 24, 2018	14.72	14.76	14.72	14.76	2,599	+0.11(+0.75%)
Oct 23, 2018	14.64	14.65	14.64	14.65	4,010	-0.14(-0.96%)
Oct 22, 2018	14.79	14.79	14.79	14.79	3	-0.00(-0.00%)
Oct 19, 2018	14.77	14.79	14.77	14.79	1,600	-0.02(-0.12%)
Oct 18, 2018	14.81	14.81	14.81	14.81	136	-0.01(-0.07%)
Oct 17, 2018	14.79	14.83	14.75	14.82	11,237	+0.04(+0.29%)
Oct 16, 2018	14.73	14.78	14.72	14.78	4,421	-0.01(-0.07%)
Oct 15, 2018	14.75	14.79	14.72	14.79	9,565	-0.08(-0.56%)
Oct 12, 2018	14.87	14.87	14.84	14.87	1,100	+0.03(+0.20%)
Oct 11, 2018	14.95	14.95	14.78	14.84	200,947	-0.36(-2.37%)
Oct 10, 2018	15.26	15.26	15.20	15.20	300	-0.04(-0.26%)
Oct 09, 2018	15.28	15.28	15.24	15.24	2,004	-0.03(-0.22%)
Oct 08, 2018	15.27	15.27	15.27	15.27	542	+0.23(+1.55%)
Oct 05, 2018	15.07	15.09	15.04	15.04	30,300	-0.06(-0.40%)
Oct 04, 2018	15.10	15.10	15.10	15.10	1,092	+0.03(+0.20%)
Oct 03, 2018	15.07			15.07	33	+0.00(+0.00%)
Oct 02, 2018	15.03	15.07	15.02	15.07	37,977	-0.25(-1.63%)
Oct 01, 2018	15.29	15.33	15.26	15.32	4,018	+0.11(+0.72%)
Sep 28, 2018	15.30	15.33	15.17	15.21	3,900	-0.14(-0.89%)
Sep 27, 2018	15.27	15.35	15.27	15.35	1,650	+0.18(+1.17%)
Sep 26, 2018	15.17	15.17	15.17	15.17	502	+0.10(+0.65%)
Sep 25, 2018	15.12	15.12	15.06	15.07	15,760	-0.06(-0.40%)
Sep 24, 2018	15.06	15.13	15.04	15.13	30,733	+0.01(+0.07%)
Sep 21, 2018	15.13	15.13	15.12	15.12	200	+0.12(+0.80%)
Sep 20, 2018	15.03	15.03	15.00	15.00	1,165	-0.04(-0.27%)
Sep 19, 2018	15.03	15.05	15.03	15.04	1,363	-0.07(-0.46%)
Sep 18, 2018	15.10	15.13	15.10	15.11	10,025	+0.04(+0.28%)
Sep 17, 2018	15.02	15.07	15.01	15.07	2,529	-0.05(-0.34%)
Sep 14, 2018	15.04	15.12	15.04	15.12	500	+0.05(+0.33%)
Sep 13, 2018	15.03	15.07	15.03	15.07	51,529	+0.10(+0.67%)
Sep 12, 2018	15.16	15.16	14.97	14.97	1,303	-0.15(-1.02%)
Sep 11, 2018	15.17	15.21	15.12	15.12	1,999	+0.01(+0.09%)
Sep 10, 2018	15.11	15.11	15.11	15.11	2,263	+0.09(+0.60%)
Sep 07, 2018	15.02	15.02	15.02	15.02	100	-0.00(-0.01%)
Sep 06, 2018	15.14	15.14	15.02	15.02	1,109	-0.14(-0.92%)
Sep 05, 2018	15.21	15.21	15.11	15.16	44,411	-0.02(-0.13%)
Sep 04, 2018	15.17	15.25	15.14	15.18	84,913	+0.12(+0.81%)
Aug 31, 2018		15.06	15.06	15.06	0	-0.00(-0.01%)
Aug 30, 2018	15.06	15.06	15.06	15.06	5,072	+0.08(+0.53%)
Aug 29, 2018	15.05	15.05	14.98	14.98	5,362	-0.04(-0.27%)
Aug 28, 2018	14.89	15.03	14.89	15.02	1,587	+0.11(+0.74%)
Aug 27, 2018	14.93	14.93	14.91	14.91	371	-0.06(-0.40%)
Aug 24, 2018	15.15	15.15	14.80	14.97	432,200	-0.31(-2.03%)
Aug 23, 2018	15.30	15.30	15.28	15.28	584	+0.04(+0.30%)
Aug 22, 2018	15.16	15.33	15.14	15.23	4,137	-0.02(-0.10%)
Aug 21, 2018	15.25	15.25	15.25	15.25	226	-0.01(-0.07%)
Aug 20, 2018	15.39	15.39	15.26	15.26	3,051	-0.09(-0.59%)
Aug 17, 2018	15.35	15.35	15.35	15.35	200	-0.02(-0.13%)
Aug 16, 2018	15.41	15.59	15.33	15.37	4,234	-0.23(-1.47%)
Aug 15, 2018	15.45	15.62	15.45	15.60	1,281	+0.18(+1.17%)
Aug 14, 2018	15.22	15.42	15.14	15.42	12,279	+0.25(+1.65%)
Aug 13, 2018	15.15	15.20	15.15	15.17	4,145	-0.02(-0.13%)
Aug 10, 2018	15.19	15.19	14.97	15.19	500	+0.21(+1.37%)
Aug 09, 2018	14.89	14.98	14.89	14.98	1,500	-0.21(-1.35%)
Aug 08, 2018	15.28	15.41	15.15	15.19	1,925	-0.01(-0.06%)
Aug 07, 2018	15.00	15.29	15.00	15.20	7,414	+0.20(+1.33%)
Aug 06, 2018	14.90	15.00	14.90	15.00	615	+0.15(+1.01%)
Aug 03, 2018	14.79	14.98	14.79	14.85	6,100	-0.04(-0.27%)
Aug 02, 2018	14.93	15.16	14.80	14.89	12,525	-0.16(-1.06%)
Aug 01, 2018	14.77	15.05	14.76	15.05	181,463	+0.30(+2.07%)
Jul 31, 2018	14.78	14.78	14.75	14.75	713	+0.01(+0.07%)
Jul 30, 2018	14.73	14.74	14.73	14.74	2,279	+0.03(+0.17%)
Jul 27, 2018	14.66	14.71	14.66	14.71	3,100	-0.02(-0.14%)
Jul 26, 2018	14.68	14.73	14.66	14.73	5,141	+0.11(+0.75%)
Jul 25, 2018	14.60	14.67	14.60	14.62	3,215	-0.11(-0.77%)
Jul 24, 2018	14.67	14.73	14.67	14.73	891	+0.02(+0.15%)
Jul 23, 2018	14.71	14.74	14.69	14.71	16,653	+0.06(+0.41%)
Jul 20, 2018	14.70	14.70	14.61	14.65	4,384	-0.06(-0.41%)
Jul 19, 2018	14.80	14.81	14.68	14.71	4,330	+0.05(+0.34%)
Jul 18, 2018	14.68	14.75	14.64	14.66	16,613	-0.01(-0.07%)
Jul 17, 2018	14.66	14.69	14.65	14.67	46,131	+0.15(+1.07%)
Jul 16, 2018	14.52	14.52	14.52	14.52	119	+0.05(+0.38%)
Jul 12, 2018		14.46	14.46	14.46	99	-0.04(-0.28%)
Jul 11, 2018	14.38	14.50	14.34	14.50	14,771	+0.15(+1.05%)
Jul 10, 2018	14.32	14.36	14.32	14.35	3,444	+0.11(+0.77%)
Jul 09, 2018	14.25	14.25	14.23	14.24	48,317	-0.08(-0.56%)
Jul 06, 2018	14.32	14.35	14.32	14.32	2,656	+0.03(+0.21%)
Jul 05, 2018	14.39	14.39	14.25	14.29	27,155	-0.04(-0.31%)
Jul 03, 2018		14.33	14.33	14.33	0	-0.16(-1.07%)
Jul 02, 2018	14.42	14.49	14.41	14.49	37,914	+0.14(+0.98%)
Jun 29, 2018	14.34	14.35	14.32	14.35	957	-0.04(-0.31%)
Jun 28, 2018	14.35	14.39	14.35	14.39	1,702	+0.05(+0.38%)
Jun 27, 2018	14.28	14.34	14.28	14.34	8,462	+0.07(+0.49%)
Jun 26, 2018	14.26	14.29	14.24	14.27	7,342	+0.06(+0.44%)
Jun 25, 2018	14.20	14.21	14.20	14.21	2,481	+0.05(+0.33%)
Jun 22, 2018	14.20	14.21	14.15	14.16	24,172	+0.00(+0.00%)
Jun 21, 2018	14.20	14.20	14.16	14.16	2,400	+0.01(+0.07%)
Jun 20, 2018	14.12	14.15	14.11	14.15	13,788	+0.07(+0.50%)
Jun 19, 2018	14.17	14.17	14.07	14.08	12,810	+0.03(+0.21%)
Jun 18, 2018	14.01	14.09	14.01	14.05	6,129	-0.00(-0.04%)
Jun 15, 2018		14.11	13.77	14.05	45,121	+0.28(+2.05%)
Jun 14, 2018	13.76	13.77	13.76	13.77	1,030	-0.06(-0.41%)
Jun 13, 2018	13.82	13.83	13.82	13.83	4,895	-0.02(-0.17%)
Jun 12, 2018	13.81	13.86	13.81	13.85	4,769	+0.05(+0.36%)
Jun 11, 2018	13.80	13.80	13.80	13.80	331	+0.00(+0.02%)
Jun 08, 2018	13.81	13.81	13.80	13.80	693	-0.03(-0.22%)
Jun 07, 2018	13.80	13.87	13.80	13.83	9,141	+0.00(+0.00%)
Jun 06, 2018	13.83	13.83	13.83	13.83	745	+0.00(+0.00%)
Jun 05, 2018	13.83	13.83	13.83	13.83	838	-0.05(-0.33%)
Jun 04, 2018	13.84	13.88	13.84	13.88	1,367	-0.02(-0.15%)
Jun 01, 2018	13.87	13.90	13.82	13.90	36,813	+0.14(+0.99%)
May 31, 2018	13.76	13.76	13.76	13.76	146	-0.01(-0.07%)
May 30, 2018	13.80	13.85	13.77	13.77	79,500	-0.05(-0.38%)
May 29, 2018	13.87	13.87	13.82	13.82	4,785	+0.04(+0.31%)
May 25, 2018		13.78	13.78	13.78	0	-0.02(-0.14%)
May 24, 2018	13.87	13.87	13.70	13.80	996	-0.10(-0.72%)
May 23, 2018	13.91	13.91	13.84	13.90	3,533	-0.00(-0.00%)
May 22, 2018	13.87	13.90	13.86	13.90	2,017	+0.03(+0.22%)
May 21, 2018	13.91	13.91	13.85	13.87	3,154	-0.05(-0.36%)
May 18, 2018	13.92	13.92	13.85	13.92	49,295	+0.01(+0.06%)
May 17, 2018	13.92	13.92	13.87	13.91	750	+0.04(+0.30%)
May 16, 2018	13.90	13.97	13.87	13.87	51,914	+0.04(+0.28%)
May 15, 2018	13.83	13.83	13.83	13.83	3,531	+0.16(+1.16%)
May 14, 2018	13.67	13.67	13.67	13.67	1,471	+0.08(+0.62%)
May 10, 2018		13.59	13.59	13.59	7	-0.02(-0.16%)
May 08, 2018		13.61	13.61	13.61	0	+0.02(+0.15%)
May 07, 2018	13.66	13.69	13.59	13.59	2,288	-0.02(-0.15%)
May 04, 2018	13.58	13.61	13.58	13.61	9,818	-0.08(-0.58%)
May 02, 2018		13.69	13.69	13.69	0	+0.02(+0.15%)
May 01, 2018	13.71	13.71	13.67	13.67	1,332	+0.08(+0.59%)
Apr 30, 2018	13.62	13.65	13.55	13.59	2,313	+0.02(+0.15%)
Apr 27, 2018	13.57	13.57	13.56	13.57	683	+0.06(+0.44%)
Apr 25, 2018		13.51	13.51	13.51	88	+0.00(+0.00%)
Apr 23, 2018		13.51	13.51	13.51	24	+0.17(+1.27%)
Apr 20, 2018	13.34	13.34	13.34	13.34	455	+0.07(+0.55%)
Apr 19, 2018	13.25	13.28	13.25	13.27	1,054	+0.06(+0.43%)
Apr 18, 2018	13.21	13.23	13.21	13.21	1,361	-0.03(-0.23%)
Apr 17, 2018	13.28	13.28	13.24	13.24	295	+0.02(+0.15%)
Apr 16, 2018	13.26	13.26	13.22	13.22	200	-0.04(-0.30%)
Apr 13, 2018	13.28	13.28	13.25	13.26	8,815	-0.08(-0.60%)
Apr 12, 2018	13.38	13.39	13.34	13.34	1,671	+0.24(+1.84%)
Apr 11, 2018	13.16	13.16	13.10	13.10	8,069	-0.32(-2.36%)
Apr 06, 2018		13.42	13.42	13.42	1	-0.12(-0.88%)
Apr 05, 2018	13.48	13.54	13.48	13.54	1,452	+0.19(+1.39%)
Apr 04, 2018	13.35	13.35	13.35	13.35	124	-0.04(-0.30%)
Apr 03, 2018	13.39	13.41	13.35	13.39	3,034	+0.07(+0.53%)

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.