Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	13.53	13.53	13.53	13.53	187	-0.01(-0.11%)
Apr 27, 2018	13.56	13.56	13.54	13.54	1,545	+0.04(+0.30%)
Apr 26, 2018	13.52	13.52	13.50	13.50	1,100	+0.06(+0.43%)
Apr 24, 2018		13.44	13.44	13.44	21	-0.05(-0.35%)
Apr 23, 2018	13.49	13.49	13.40	13.49	1,000	+0.03(+0.21%)
Apr 20, 2018	13.43	13.46	13.43	13.46	2,712	+0.04(+0.30%)
Apr 19, 2018	13.33	13.42	13.33	13.42	2,152	-0.04(-0.31%)
Apr 18, 2018	13.40	13.46	13.40	13.46	563	+0.26(+1.99%)
Apr 17, 2018	13.16	13.23	13.16	13.20	1,143	+0.19(+1.45%)
Apr 16, 2018	13.22	13.22	13.01	13.01	2,724	-0.52(-3.84%)
Apr 13, 2018	13.53	13.53	13.53	13.53	1,018	+0.07(+0.51%)
Apr 12, 2018	13.37	13.46	13.37	13.46	4,052	+0.10(+0.76%)
Apr 11, 2018	13.24	13.36	13.24	13.36	455	+0.15(+1.14%)
Apr 10, 2018	13.16	13.24	13.16	13.21	2,049	-0.08(-0.57%)
Apr 06, 2018		13.29	13.29	13.29	16	-0.06(-0.49%)
Apr 05, 2018	13.50	13.50	13.34	13.35	35,325	+0.10(+0.73%)
Apr 04, 2018	13.25	13.25	13.25	13.25	652	-0.07(-0.50%)
Apr 03, 2018	13.49	13.49	13.32	13.32	3,385	-0.00(-0.03%)
Apr 02, 2018	13.53	13.53	13.32	13.32	1,702	-0.19(-1.38%)
Mar 29, 2018		13.51	13.51	13.51	0	+0.29(+2.19%)
Mar 27, 2018		13.22	13.22	13.22	1	-0.17(-1.31%)
Mar 26, 2018	13.41	13.41	13.39	13.39	466	+0.06(+0.49%)
Mar 23, 2018	13.37	13.37	13.28	13.33	3,069	+0.04(+0.30%)
Mar 22, 2018	13.26	13.38	13.26	13.29	1,207	+0.09(+0.68%)
Mar 20, 2018		13.20	13.20	13.20	0	-0.06(-0.44%)
Mar 19, 2018	13.30	13.36	13.25	13.26	1,064	-0.19(-1.41%)
Mar 16, 2018	13.34	13.45	13.32	13.45	3,800	+0.09(+0.70%)
Mar 15, 2018	13.52	13.52	13.35	13.36	3,635	-0.30(-2.23%)
Mar 14, 2018		13.60	13.60	13.66	561	+0.06(+0.44%)
Mar 13, 2018	13.77	13.77	13.60	13.60	6,067	-0.12(-0.87%)
Mar 12, 2018	14.00	14.00	13.71	13.72	24,360	+0.17(+1.25%)
Mar 09, 2018	13.55	13.55	13.55	13.55	1,001	+0.08(+0.60%)
Mar 08, 2018	13.50	13.60	13.36	13.47	2,147	-0.02(-0.16%)
Mar 07, 2018		13.55	13.34	13.49	14,609	-0.20(-1.45%)
Mar 06, 2018	13.61	13.69	13.61	13.69	1,032	+0.13(+0.99%)
Mar 05, 2018	13.48	13.63	13.48	13.55	1,621	+0.16(+1.19%)
Mar 02, 2018	13.27	13.40	13.16	13.40	3,511	+0.03(+0.21%)
Mar 01, 2018	13.42	13.49	13.37	13.37	491	-0.10(-0.77%)
Feb 28, 2018	13.51	13.55	13.47	13.47	1,422	-0.19(-1.37%)
Feb 27, 2018	13.87	13.90	13.60	13.66	36,611	-0.16(-1.18%)
Feb 26, 2018	13.99	13.99	13.81	13.82	7,058	+0.10(+0.72%)
Feb 23, 2018	13.67	13.72	13.66	13.72	1,481	+0.07(+0.53%)
Feb 22, 2018	13.70	13.70	13.65	13.65	25,270	-0.04(-0.29%)
Feb 21, 2018	13.75	13.75	13.65	13.69	1,006	+0.05(+0.36%)
Feb 20, 2018	13.51	13.64	13.47	13.64	925	+0.40(+3.06%)
Feb 16, 2018		13.23	13.23	13.23	0	+0.02(+0.19%)
Feb 15, 2018	13.21	13.21	13.21	13.21	333	+0.21(+1.62%)
Feb 14, 2018	13.00	13.00	13.00	13.00	650	-0.01(-0.08%)
Feb 13, 2018	13.12	13.28	13.01	13.01	1,464	+0.01(+0.08%)
Feb 12, 2018	12.99	13.00	12.98	13.00	1,735	+0.17(+1.33%)
Feb 09, 2018	13.00	13.00	12.83	12.83	4,559	-0.17(-1.29%)
Feb 08, 2018		13.03	13.00	13.00	1,597	-0.17(-1.32%)
Feb 07, 2018	13.36	13.36	13.18	13.17	2,482	-0.02(-0.15%)
Feb 06, 2018	12.68	13.25	12.68	13.19	2,590	+0.29(+2.25%)
Feb 05, 2018	13.10	13.10	12.90	12.90	7,743	-0.26(-1.98%)
Feb 02, 2018	13.23	13.23	13.14	13.16	699	-0.32(-2.37%)
Feb 01, 2018	13.45	13.54	13.39	13.48	8,121	+0.08(+0.60%)
Jan 31, 2018	13.40	13.60	13.40	13.40	801	+0.17(+1.28%)
Jan 30, 2018	13.32	13.32	13.32	13.23	1,267	-0.26(-1.91%)
Jan 26, 2018		13.49	13.49	13.49	146	-0.04(-0.31%)
Jan 25, 2018	13.34	13.57	13.34	13.53	5,903	+0.53(+4.08%)
Jan 24, 2018	13.00	13.00	12.94	13.00	6,953	+0.23(+1.80%)
Jan 23, 2018	12.75	12.87	12.71	12.77	1,187	-0.09(-0.67%)
Jan 22, 2018	12.97	12.97	12.86	12.86	522	+0.02(+0.13%)
Jan 19, 2018	12.84	12.84	12.84	12.84	400	+0.09(+0.71%)
Jan 18, 2018	12.73	12.75	12.73	12.75	317	-0.02(-0.16%)
Jan 17, 2018	12.55	12.77	12.53	12.77	5,517	+0.22(+1.75%)
Jan 16, 2018	12.51	12.55	12.51	12.55	2,436	+0.10(+0.80%)
Jan 12, 2018		12.45	12.45	12.45	0	-0.04(-0.32%)
Jan 11, 2018	12.48	12.49	12.42	12.49	2,945	+0.25(+2.04%)
Jan 10, 2018		12.40	12.24	12.24	861	-0.16(-1.29%)
Jan 09, 2018	12.44	12.46	12.35	12.40	3,790	-0.08(-0.64%)
Jan 08, 2018	12.37	12.48	12.37	12.48	3,171	+0.01(+0.11%)
Jan 05, 2018	12.53	12.53	12.43	12.47	713	+0.08(+0.61%)
Jan 04, 2018	12.51	12.51	12.38	12.39	1,685	+0.09(+0.73%)
Jan 03, 2018	12.24	12.30	12.24	12.30	546	+0.06(+0.49%)
Jan 02, 2018		12.02	12.02	12.24	1,647	+0.22(+1.81%)
Dec 28, 2017		12.02	12.02	12.02	0	+0.04(+0.35%)
Dec 27, 2017	12.07	12.09	11.90	11.98	4,564	+0.08(+0.67%)
Dec 26, 2017	11.79	11.90	11.79	11.90	1,813	+0.08(+0.68%)
Dec 22, 2017	11.91	11.95	11.76	11.82	2,387	+0.03(+0.25%)
Dec 21, 2017	11.60	11.79	11.42	11.79	1,284	+0.25(+2.17%)
Dec 20, 2017	11.54	11.54	11.54	11.54	200	+0.16(+1.41%)
Dec 19, 2017	11.48	11.53	11.38	11.38	635	-0.14(-1.20%)
Dec 18, 2017	11.44	11.68	11.39	11.52	1,905	+0.10(+0.87%)
Dec 15, 2017	11.42	11.42	11.42	11.42	304	+0.00(+0.00%)
Dec 14, 2017	11.42	11.42	11.42	11.42	400	-0.07(-0.61%)
Dec 13, 2017	11.49	11.49	11.49	11.49	357	-0.15(-1.29%)
Dec 12, 2017	11.44	11.64	11.44	11.64	2,645	+0.09(+0.78%)
Dec 11, 2017	11.48	11.55	11.44	11.55	8,769	-0.12(-1.03%)
Dec 08, 2017	11.57	11.67	11.57	11.67	15,132	+0.19(+1.65%)
Dec 07, 2017	11.41	11.48	11.41	11.48	535	-0.13(-1.16%)
Dec 04, 2017		11.61	11.61	11.61	76	+0.24(+2.15%)
Nov 30, 2017		11.37	11.37	11.37	91	-0.19(-1.64%)
Nov 29, 2017	11.56	11.56	11.56	11.56	175	-0.19(-1.62%)
Nov 28, 2017	11.75	11.75	11.75	11.75	713	+0.04(+0.38%)
Nov 27, 2017	11.56	11.70	11.56	11.70	438	-0.09(-0.80%)
Nov 24, 2017	11.75	11.80	11.75	11.80	1,101	-0.06(-0.51%)
Nov 22, 2017	11.82	11.86	11.82	11.86	12,962	+0.10(+0.85%)
Nov 20, 2017		11.76	11.76	11.76	154	+0.09(+0.77%)
Nov 17, 2017	11.67	11.67	11.67	11.67	160	+0.06(+0.53%)
Nov 16, 2017	11.54	11.61	11.54	11.61	817	+0.26(+2.28%)
Nov 15, 2017	11.30	11.35	11.30	11.35	3,701	+0.06(+0.53%)
Nov 14, 2017	11.29	11.29	11.29	11.29	1,041	-0.18(-1.57%)
Nov 13, 2017	11.40	11.48	11.40	11.47	14,032	+0.02(+0.17%)
Nov 10, 2017	11.49	11.49	11.45	11.45	2,257	-0.16(-1.38%)
Nov 09, 2017	11.68	11.71	11.60	11.61	4,106	-0.20(-1.69%)
Nov 08, 2017	11.54	11.81	11.53	11.81	1,201	+0.26(+2.25%)
Nov 07, 2017	11.76	11.76	11.50	11.55	6,493	-0.20(-1.74%)
Nov 03, 2017		11.75	11.75	11.75	80	+0.00(+0.04%)
Nov 02, 2017	11.75	11.75	11.75	11.75	106	-0.03(-0.25%)
Nov 01, 2017	12.00	12.00	11.78	11.78	5,311	-0.09(-0.76%)
Oct 31, 2017	11.85	11.94	11.85	11.87	1,181	-0.06(-0.50%)
Oct 30, 2017	12.04	12.05	11.93	11.93	12,924	-0.21(-1.74%)
Oct 27, 2017	12.14	12.14	12.14	12.14	108	-0.03(-0.24%)
Oct 26, 2017	12.18	12.18	12.16	12.17	312	-0.03(-0.24%)
Oct 25, 2017	12.03	12.20	12.03	12.20	452	+0.09(+0.72%)
Oct 24, 2017	12.09	12.11	12.04	12.11	2,444	+0.10(+0.85%)
Oct 23, 2017	12.24	12.24	12.01	12.01	6,106	-0.17(-1.39%)
Oct 20, 2017	12.25	12.25	12.15	12.18	1,754	+0.04(+0.33%)
Oct 19, 2017	12.09	12.14	12.09	12.14	711	-0.05(-0.41%)
Oct 18, 2017	12.19	12.19	12.09	12.19	16,497	-0.02(-0.16%)
Oct 12, 2017		12.21	12.21	12.21	7	-0.02(-0.16%)
Oct 11, 2017	12.23	12.23	12.23	12.23	817	-0.05(-0.41%)
Oct 10, 2017	12.25	12.28	12.21	12.28	1,601	+0.21(+1.74%)
Oct 09, 2017	12.07	12.07	12.07	12.07	242	+0.00(+0.00%)
Oct 06, 2017	12.07	12.07	12.07	12.07	102	-0.31(-2.47%)
Oct 05, 2017	12.39	12.39	12.37	12.37	765	+0.16(+1.33%)
Oct 04, 2017	12.25	12.25	12.21	12.21	378	-0.01(-0.09%)
Oct 03, 2017	12.13	12.22	12.13	12.22	668	+0.40(+3.42%)
Sep 28, 2017				11.82	142	-0.07(-0.59%)
Sep 27, 2017	11.91	11.91	11.89	11.89	775	-0.08(-0.65%)
Sep 26, 2017	11.97	11.97	11.97	11.97	656	+0.01(+0.09%)
Sep 25, 2017	11.96	11.96	11.96	11.96	582	-0.21(-1.69%)
Sep 21, 2017		12.16	12.16	12.16	0	+0.10(+0.85%)
Sep 20, 2017	12.06	12.06	12.06	12.06	540	+0.04(+0.33%)
Sep 19, 2017	12.02	12.02	12.02	12.02	592	-0.17(-1.41%)
Sep 18, 2017	12.26	12.26	12.14	12.19	2,886	+0.01(+0.11%)
Sep 15, 2017	12.18	12.18	12.18	12.18	942	+0.19(+1.58%)
Sep 14, 2017	11.98	11.99	11.98	11.99	458	-0.07(-0.55%)
Sep 13, 2017	12.00	12.05	12.00	12.05	898	+0.12(+0.97%)
Sep 11, 2017				11.94	3	+0.18(+1.53%)
Sep 08, 2017	11.76	11.76	11.76	11.76	1,201	-0.11(-0.93%)
Sep 07, 2017	11.87	11.87	11.87	11.87	505	+0.09(+0.79%)
Sep 06, 2017	11.68	11.77	11.68	11.77	327	+0.18(+1.52%)
Sep 05, 2017	11.60	11.60	11.60	11.60	226	+0.06(+0.52%)
Sep 01, 2017	11.51	11.54	11.51	11.54	554	+0.15(+1.32%)
Aug 31, 2017	11.38	11.42	11.38	11.39	399	-0.04(-0.33%)
Aug 25, 2017				11.43	82	-0.03(-0.25%)
Aug 24, 2017	11.42	11.49	11.41	11.46	812	+0.12(+1.03%)
Aug 23, 2017	11.33	11.34	11.31	11.34	415	+0.04(+0.35%)
Aug 22, 2017	11.24	11.30	11.24	11.30	489	+0.15(+1.37%)
Aug 21, 2017	11.09	11.15	11.09	11.15	262	+0.04(+0.38%)
Aug 16, 2017				11.10	2	-0.01(-0.09%)
Aug 15, 2017	11.19	11.19	11.11	11.11	1,253	+0.05(+0.50%)
Aug 14, 2017	11.06	11.06	11.05	11.06	716	+0.14(+1.32%)
Aug 11, 2017	10.92	10.93	10.91	10.91	329	+0.08(+0.70%)
Aug 10, 2017	10.84	10.84	10.84	10.84	1,442	-0.12(-1.09%)
Aug 09, 2017	10.96	10.96	10.96	10.96	144	-0.07(-0.63%)
Aug 08, 2017	10.96	11.06	10.96	11.03	3,368	+0.01(+0.09%)
Aug 07, 2017	10.86	11.02	10.86	11.02	1,472	+0.15(+1.38%)
Aug 04, 2017	10.86	10.87	10.82	10.87	665	+0.01(+0.09%)
Aug 03, 2017	10.84	10.86	10.80	10.86	882	-0.03(-0.27%)
Aug 02, 2017	10.84	10.89	10.84	10.89	3,249	+0.06(+0.55%)
Aug 01, 2017	10.83	10.83	10.83	10.83	201	+0.11(+1.03%)
Jul 31, 2017	10.74	10.74	10.72	10.72	273	+0.07(+0.66%)
Jul 28, 2017	10.65	10.65	10.65	10.65	201	+0.02(+0.19%)
Jul 27, 2017	10.65	10.65	10.63	10.63	474	-0.05(-0.47%)
Jul 25, 2017				10.68	67	+0.10(+0.94%)
Jul 24, 2017	10.58	10.58	10.58	10.58	303	+0.01(+0.09%)
Jul 21, 2017	10.57	10.57	10.57	10.57	224	+0.00(+0.00%)
Jul 20, 2017	10.64	10.64	10.57	10.57	1,277	-0.11(-1.03%)
Jul 17, 2017				10.68	15	-0.03(-0.28%)
Jul 14, 2017	10.70	10.72	10.68	10.71	1,195	+0.05(+0.47%)
Jul 13, 2017	10.60	10.66	10.60	10.66	4,838	+0.08(+0.76%)
Jul 12, 2017	10.49	10.58	10.49	10.58	2,437	+0.29(+2.82%)
Jul 11, 2017	10.29	10.29	10.29	10.29	209	+0.00(+0.00%)
Jul 10, 2017	10.29	10.29	10.29	10.29	701	+0.08(+0.78%)
Jul 07, 2017	10.20	10.21	10.17	10.21	656	-0.02(-0.20%)
Jul 06, 2017	10.26	10.26	10.23	10.23	351	-0.09(-0.87%)
Jul 05, 2017	10.33	10.34	10.24	10.32	4,017	+0.01(+0.05%)
Jul 03, 2017	10.31	10.31	10.31	10.31	0	+0.00(+0.00%)
Jun 30, 2017		10.31	10.31	10.31	0	+0.11(+1.12%)
Jun 29, 2017	10.20	10.20	10.20	10.20	607	-0.01(-0.09%)
Jun 28, 2017	10.13	10.21	10.13	10.21	1,240	+0.07(+0.69%)
Jun 27, 2017	10.28	10.28	10.14	10.14	1,262	-0.11(-1.07%)
Jun 26, 2017	10.21	10.25	10.21	10.25	1,571	+0.23(+2.29%)
Jun 21, 2017				10.02	4	+0.01(+0.14%)
Jun 20, 2017	10.07	10.07	10.01	10.01	1,121	-0.04(-0.41%)
Jun 16, 2017				10.05	77	-0.08(-0.77%)
Jun 15, 2017	10.07	10.12	10.04	10.12	10,757	-0.09(-0.91%)
Jun 14, 2017	10.26	10.26	10.22	10.22	438	+0.09(+0.92%)
Jun 13, 2017	10.18	10.18	10.11	10.12	938	-0.01(-0.10%)
Jun 12, 2017	10.19	10.19	10.10	10.13	1,613	-0.07(-0.68%)
Jun 09, 2017	10.21	10.29	10.11	10.20	619	-0.15(-1.43%)
Jun 08, 2017	10.31	10.35	10.31	10.35	839	-0.04(-0.38%)
Jun 07, 2017	10.48	10.48	10.38	10.39	963	+0.01(+0.10%)
Jun 06, 2017	10.45	10.45	10.30	10.38	1,933	+0.08(+0.73%)
Jun 05, 2017	10.31	10.31	10.26	10.31	967	-0.01(-0.06%)
Jun 02, 2017	10.33	10.33	10.31	10.31	354	+0.03(+0.28%)
Jun 01, 2017	10.45	10.45	10.28	10.28	1,666	-0.15(-1.41%)
May 31, 2017	10.58	10.58	10.43	10.43	2,837	-0.16(-1.47%)
May 30, 2017	10.59	10.59	10.59	10.59	629	-0.02(-0.21%)
May 26, 2017	10.58	10.61	10.58	10.61	2,250	+0.16(+1.53%)
May 25, 2017	10.46	10.46	10.45	10.45	1,075	-0.06(-0.59%)
May 24, 2017	10.51	10.51	10.51	10.51	111	+0.13(+1.29%)
May 23, 2017	10.32	10.38	10.32	10.38	964	+0.16(+1.59%)
May 22, 2017	10.33	10.33	10.16	10.21	12,575	-0.14(-1.34%)
May 19, 2017	10.52	10.52	10.35	10.35	12,445	+0.05(+0.48%)
May 18, 2017	10.32	10.43	9.217	10.30	9,671	-1.00(-8.82%)
May 17, 2017	11.30	11.30	11.30	11.30	418	-0.08(-0.69%)
May 16, 2017	11.38	11.38	11.33	11.38	3,370	+0.02(+0.17%)
May 15, 2017	11.35	11.36	11.35	11.36	618	+0.08(+0.68%)
May 12, 2017	11.25	11.35	11.25	11.28	5,234	+0.07(+0.64%)
May 11, 2017	11.21	11.21	11.21	11.21	158	+0.06(+0.53%)
May 10, 2017	11.14	11.15	11.14	11.15	658	+0.16(+1.44%)
May 09, 2017	11.05	11.05	10.99	10.99	776	+0.16(+1.49%)
May 08, 2017	10.77	10.87	10.77	10.83	11,125	+0.04(+0.42%)
May 05, 2017	10.86	10.86	10.79	10.79	630	+0.04(+0.39%)
May 04, 2017	10.90	10.90	10.75	10.75	2,467	-0.23(-2.12%)
May 03, 2017	10.86	11.02	10.86	10.98	36,027	-0.07(-0.67%)
May 02, 2017	11.00	11.07	11.00	11.05	1,742	+0.23(+2.10%)

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.