Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	11.40	11.40	11.40	11.40	111	-0.22(-1.86%)
Nov 27, 2019	11.61	11.61	11.61	11.61	111	+0.03(+0.27%)
Nov 26, 2019	11.58	11.58	11.58	11.58	3	-0.09(-0.73%)
Nov 25, 2019	11.66	11.66	11.66	11.66	2	+0.19(+1.68%)
Nov 22, 2019	11.61	11.61	11.47	11.47	222	+0.02(+0.16%)
Nov 21, 2019	11.29	11.45	11.29	11.45	386	+0.00(+0.00%)
Nov 20, 2019	11.60	11.60	11.45	11.45	336	-0.10(-0.89%)
Nov 19, 2019	11.64	11.64	11.56	11.56	201	-0.08(-0.70%)
Nov 18, 2019	11.65	11.65	11.64	11.64	386	+0.15(+1.33%)
Nov 15, 2019	11.48	11.48	11.48	11.48	111	-0.01(-0.12%)
Nov 14, 2019	11.36	11.50	11.36	11.50	320	-0.04(-0.31%)
Nov 13, 2019	11.53	11.53	11.53	11.53	34	-0.20(-1.68%)
Nov 12, 2019	11.56	11.73	11.56	11.73	224	-0.05(-0.46%)
Nov 11, 2019	11.79	11.79	11.79	11.79	5	-0.05(-0.46%)
Nov 08, 2019	11.97	11.97	11.84	11.84	111	-0.30(-2.48%)
Nov 07, 2019	12.04	12.24	12.04	12.14	2,262	+0.30(+2.50%)
Nov 06, 2019	11.84	11.84	11.84	11.84	3	-0.14(-1.16%)
Nov 05, 2019	11.93	12.05	11.93	11.98	1,237	+0.22(+1.83%)
Nov 04, 2019	11.73	11.77	11.52	11.77	1,630	+0.24(+2.07%)
Nov 01, 2019	11.53	11.53	11.53	11.53	111	+0.21(+1.82%)
Oct 31, 2019	11.41	11.41	11.32	11.32	325	-0.13(-1.17%)
Oct 30, 2019	11.38	11.46	11.38	11.46	523	-0.06(-0.56%)
Oct 29, 2019	11.52	11.52	11.52	11.52	3	-0.08(-0.70%)
Oct 28, 2019	11.53	11.75	11.53	11.60	1,853	+0.08(+0.66%)
Oct 25, 2019	11.53	11.53	11.53	11.53	111	+0.06(+0.55%)
Oct 24, 2019	11.46	11.46	11.46	11.46	56	+0.07(+0.59%)
Oct 23, 2019	11.40	11.40	11.40	11.40	2	-0.16(-1.36%)
Oct 22, 2019	11.55	11.55	11.55	11.55	82	+0.10(+0.90%)
Oct 21, 2019	11.45	11.45	11.45	11.45	26	+0.05(+0.42%)
Oct 18, 2019	11.40	11.40	11.40	11.40	111	-0.07(-0.61%)
Oct 17, 2019	11.47	11.47	11.47	11.47	5	-0.11(-0.97%)
Oct 16, 2019	11.29	11.58	11.29	11.58	3,365	+0.11(+0.94%)
Oct 15, 2019	11.48	11.48	11.48	11.48	17	+0.03(+0.24%)
Oct 14, 2019	11.45	11.45	11.45	11.45	91	-0.07(-0.63%)
Oct 11, 2019	11.52	11.52	11.52	11.52	111	+0.36(+3.26%)
Oct 10, 2019	11.14	11.31	11.14	11.16	837	+0.04(+0.32%)
Oct 09, 2019	11.28	11.28	11.12	11.12	447	-0.03(-0.24%)
Oct 08, 2019	11.15	11.15	11.15	11.15	2	-0.02(-0.20%)
Oct 07, 2019	11.32	11.33	11.07	11.17	1,285	-0.04(-0.36%)
Oct 04, 2019	11.21	11.21	11.21	11.21	111	-0.03(-0.28%)
Oct 03, 2019	11.18	11.24	11.18	11.24	114	+0.12(+1.09%)
Oct 02, 2019	11.25	11.25	11.12	11.12	258	+0.00(+0.00%)
Oct 01, 2019	11.19	11.19	10.99	11.12	1,201	+0.08(+0.73%)
Sep 30, 2019	11.09	11.09	11.04	11.04	596	-0.04(-0.33%)
Sep 27, 2019	11.08	11.08	11.08	11.08	111	-0.11(-1.00%)
Sep 26, 2019	11.19	11.19	11.19	11.19	2	-0.10(-0.88%)
Sep 25, 2019	11.29	11.29	11.29	11.29	2	-0.03(-0.24%)
Sep 24, 2019	11.31	11.31	11.31	11.31	4	-0.09(-0.75%)
Sep 23, 2019	11.54	11.54	11.40	11.40	331	-0.20(-1.74%)
Sep 20, 2019	11.72	11.72	11.60	11.60	445	-0.08(-0.65%)
Sep 19, 2019	11.68	11.68	11.68	11.68	2	-0.06(-0.54%)
Sep 18, 2019	11.74	11.74	11.74	11.74	3	+0.18(+1.59%)
Sep 17, 2019	11.56	11.56	11.56	11.56	2	-0.04(-0.35%)
Sep 16, 2019	11.60	11.60	11.60	11.60	25	-0.16(-1.38%)
Sep 13, 2019	11.76	11.76	11.76	11.76	222	+0.00(+0.00%)
Sep 12, 2019	11.76	11.76	11.76	11.76	3	+0.18(+1.58%)
Sep 11, 2019	11.58	11.58	11.58	11.58	17	+0.09(+0.76%)
Sep 10, 2019	11.36	11.49	11.27	11.49	1,909	+0.00(+0.00%)
Sep 09, 2019	11.54	11.63	11.49	11.49	409	+0.02(+0.20%)
Sep 06, 2019	11.47	11.47	11.47	11.47	111	+0.09(+0.77%)
Sep 05, 2019	11.38	11.38	11.38	11.38	6	+0.24(+2.16%)
Sep 04, 2019	11.14	11.14	11.14	11.14	46	+0.22(+1.97%)
Sep 03, 2019	10.92	10.92	10.92	10.92	36	-0.13(-1.22%)
Aug 30, 2019	10.93	11.09	10.93	11.06	2,671	+0.11(+0.98%)
Aug 29, 2019	10.95	10.95	10.95	10.95	335	+0.08(+0.70%)
Aug 28, 2019	10.87	10.87	10.87	10.87	2	+0.10(+0.97%)
Aug 27, 2019	10.86	10.86	10.77	10.77	124	+0.02(+0.15%)
Aug 26, 2019	10.75	10.75	10.75	10.75	57	-0.06(-0.54%)
Aug 23, 2019	10.81	10.92	10.81	10.81	111	-0.05(-0.45%)
Aug 22, 2019	10.95	10.95	10.86	10.86	375	-0.01(-0.08%)
Aug 21, 2019	10.93	10.93	10.87	10.87	496	+0.01(+0.08%)
Aug 20, 2019	10.86	10.86	10.86	10.86	2	-0.01(-0.12%)
Aug 19, 2019	10.87	10.87	10.87	10.87	224	+0.13(+1.25%)
Aug 16, 2019	10.74	10.74	10.74	10.74	111	+0.09(+0.80%)
Aug 15, 2019	10.73	10.85	10.65	10.65	2,092	+0.14(+1.37%)
Aug 14, 2019	10.38	10.51	10.38	10.51	298	-0.34(-3.11%)
Aug 13, 2019	11.09	11.10	10.85	10.85	896	+0.09(+0.79%)
Aug 12, 2019		10.76	10.76	10.76	16	+0.00(+0.00%)
Aug 09, 2019	10.76	10.76	10.76	10.76	111	-0.20(-1.84%)
Aug 08, 2019	10.96	10.96	10.96	10.96	5	+0.10(+0.88%)
Aug 07, 2019	10.64	10.91	10.64	10.87	1,092	-0.06(-0.59%)
Aug 06, 2019	10.50	11.09	10.50	10.93	1,364	+0.19(+1.80%)
Aug 05, 2019	10.83	10.83	10.74	10.74	375	-0.26(-2.33%)
Aug 02, 2019	11.03	11.03	11.00	11.00	111	-0.46(-4.00%)
Aug 01, 2019	11.45	11.61	11.45	11.45	693	-0.40(-3.34%)
Jul 31, 2019	11.85	11.85	11.85	11.85	69	-0.02(-0.15%)
Jul 30, 2019	11.87	11.87	11.87	11.87	240	-0.01(-0.07%)
Jul 29, 2019	11.88	11.88	11.88	11.88	23	+0.02(+0.19%)
Jul 26, 2019	11.85	11.85	11.85	11.85	111	+0.01(+0.11%)
Jul 25, 2019	11.84	11.84	11.84	11.84	91	-0.10(-0.82%)
Jul 24, 2019	11.94	11.94	11.94	11.94	2	-0.03(-0.23%)
Jul 23, 2019	11.97	11.97	11.97	11.97	30	-0.02(-0.15%)
Jul 22, 2019	11.98	11.98	11.98	11.98	379	-0.02(-0.13%)
Jul 19, 2019	12.00	12.00	12.00	12.00	111	+0.10(+0.85%)
Jul 18, 2019	11.90	11.90	11.90	11.90	14	-0.02(-0.15%)
Jul 17, 2019	11.92	11.92	11.92	11.92	2	-0.05(-0.41%)
Jul 16, 2019	11.97	11.97	11.97	11.97	2	+0.05(+0.45%)
Jul 15, 2019	11.79	11.91	11.79	11.91	195	+0.03(+0.27%)
Jul 12, 2019	11.88	11.88	11.88	11.88	111	-0.02(-0.15%)
Jul 11, 2019	12.05	12.05	11.89	11.90	506	-0.09(-0.79%)
Jul 10, 2019	11.99	11.99	11.99	11.99	125	+0.07(+0.60%)
Jul 09, 2019	11.92	11.92	11.92	11.92	4	-0.04(-0.38%)
Jul 08, 2019	12.08	12.11	11.97	11.97	893	-0.17(-1.41%)
Jul 05, 2019	12.26	12.26	11.98	12.14	333	-0.21(-1.67%)
Jul 03, 2019	12.34	12.34	12.34	12.34	111	+0.17(+1.40%)
Jul 02, 2019	12.08	12.17	12.02	12.17	349	-0.21(-1.67%)
Jul 01, 2019	12.64	12.64	12.38	12.38	809	+0.22(+1.77%)
Jun 28, 2019	12.16	12.16	12.16	12.16	111	-0.06(-0.48%)
Jun 27, 2019	12.22	12.22	12.22	12.22	3	+0.13(+1.10%)
Jun 26, 2019	12.09	12.09	12.09	12.09	6	+0.17(+1.40%)
Jun 25, 2019	11.92	11.92	11.92	11.92	2	-0.18(-1.46%)
Jun 24, 2019	12.11	12.11	12.10	12.10	197	-0.08(-0.67%)
Jun 21, 2019	12.18	12.18	12.18	12.18	112	-0.02(-0.15%)
Jun 20, 2019	12.20	12.20	12.20	12.20	7	+0.23(+1.90%)
Jun 19, 2019	11.93	12.02	11.93	11.97	1,192	+0.06(+0.48%)
Jun 18, 2019	11.94	11.94	11.91	11.91	114	+0.25(+2.12%)
Jun 17, 2019	11.67	11.67	11.67	11.67	32	-0.04(-0.37%)
Jun 14, 2019	12.01	12.01	11.71	11.71	112	-0.04(-0.33%)
Jun 13, 2019	11.75	11.75	11.75	11.75	3	-0.03(-0.23%)
Jun 12, 2019	11.77	11.77	11.77	11.77	111	-0.10(-0.86%)
Jun 11, 2019	11.88	11.88	11.88	11.88	7	+0.27(+2.34%)
Jun 10, 2019	11.61	11.61	11.61	11.61	2	-0.09(-0.76%)
Jun 07, 2019	11.62	11.69	11.62	11.69	1,122	+0.28(+2.42%)
Jun 06, 2019	11.33	11.42	11.33	11.42	1,237	+0.04(+0.39%)
Jun 05, 2019	11.50	11.50	11.10	11.37	5,843	-0.14(-1.20%)
Jun 04, 2019	11.51	11.51	11.51	11.51	114	-0.29(-2.49%)
Jun 03, 2019	11.81	11.81	11.81	11.81	30	+0.14(+1.18%)
May 31, 2019	11.67	11.67	11.67	11.67	112	+0.12(+1.08%)
May 30, 2019	11.54	11.54	11.54	11.54	84	+0.03(+0.23%)
May 29, 2019	11.52	11.52	11.52	11.52	872	-0.02(-0.15%)
May 28, 2019	11.54	11.54	11.53	11.53	1,293	+0.10(+0.86%)
May 24, 2019		11.44	11.44	11.44	2	+0.00(+0.00%)
May 23, 2019	11.53	11.53	11.44	11.44	648	-0.25(-2.10%)
May 22, 2019	11.69	11.78	11.68	11.68	882	-0.06(-0.53%)
May 21, 2019	11.76	11.76	11.74	11.74	578	+0.03(+0.23%)
May 20, 2019	11.63	11.72	11.63	11.72	387	+0.00(+0.00%)
May 17, 2019	11.80	11.80	11.72	11.72	112	-0.31(-2.59%)
May 16, 2019	12.01	12.33	11.92	12.03	2,809	+0.25(+2.15%)
May 15, 2019	11.84	11.92	11.77	11.78	2,256	+0.03(+0.27%)
May 14, 2019	11.74	11.74	11.74	11.74	8	+0.04(+0.38%)
May 13, 2019	11.70	11.70	11.70	11.70	12	-0.12(-1.00%)
May 10, 2019	11.82	11.82	11.82	11.82	112	+0.02(+0.19%)
May 09, 2019	11.80	11.80	11.80	11.80	2	-0.28(-2.30%)
May 08, 2019	12.06	12.07	12.06	12.07	511	-0.04(-0.37%)
May 07, 2019	12.04	12.12	12.04	12.12	636	-0.08(-0.62%)
May 06, 2019	12.19	12.19	12.19	12.19	44	-0.48(-3.76%)
May 03, 2019	12.67	12.67	12.67	12.67	112	+0.09(+0.74%)
May 02, 2019	12.58	12.58	12.58	12.58	11	-0.06(-0.49%)
May 01, 2019	12.64	12.64	12.64	12.64	2	+0.11(+0.85%)
Apr 30, 2019	12.56	12.56	12.43	12.53	5,144	-0.09(-0.74%)
Apr 29, 2019	12.63	12.63	12.63	12.63	2	+0.04(+0.35%)
Apr 26, 2019	12.58	12.58	12.58	12.58	112	-0.02(-0.18%)
Apr 25, 2019	12.69	12.69	12.60	12.60	563	-0.21(-1.67%)
Apr 24, 2019	12.84	12.84	12.82	12.82	244	+0.05(+0.38%)
Apr 23, 2019	12.94	12.94	12.77	12.77	172	-0.45(-3.43%)
Apr 22, 2019	13.18	13.22	13.18	13.22	2,057	+0.07(+0.57%)
Apr 18, 2019	13.15	13.15	13.15	13.15	224	+0.10(+0.79%)
Apr 17, 2019	13.28	13.28	13.04	13.04	529	-0.21(-1.59%)
Apr 16, 2019	13.25	13.25	13.25	13.25	2	+0.00(+0.03%)
Apr 15, 2019	13.36	13.36	13.25	13.25	171	+0.00(+0.00%)
Apr 12, 2019	13.25	13.25	13.25	13.25	112	+0.12(+0.92%)
Apr 11, 2019	13.13	13.13	13.13	13.13	3	-0.06(-0.47%)
Apr 10, 2019	13.19	13.19	13.19	13.19	2	-0.02(-0.12%)
Apr 09, 2019	13.21	13.21	13.21	13.21	60	-0.17(-1.31%)
Apr 08, 2019	13.36	13.38	13.36	13.38	964	+0.02(+0.17%)
Apr 05, 2019	13.36	13.36	13.36	13.36	336	+0.04(+0.34%)
Apr 04, 2019	13.32	13.32	13.32	13.32	81	+0.08(+0.64%)
Apr 03, 2019	13.23	13.23	13.23	13.23	13	+0.19(+1.43%)
Apr 02, 2019	13.01	13.04	13.01	13.04	295	-0.09(-0.67%)
Apr 01, 2019	13.13	13.13	13.13	13.13	174	+0.11(+0.86%)
Mar 29, 2019	13.02	13.02	13.02	13.02	112	+0.17(+1.34%)
Mar 28, 2019	12.85	12.85	12.85	12.85	6	+0.20(+1.58%)
Mar 27, 2019	12.64	12.65	12.61	12.65	1,003	-0.06(-0.49%)
Mar 26, 2019	12.71	12.71	12.71	12.71	58	+0.18(+1.46%)
Mar 25, 2019	12.53	12.53	12.53	12.53	2	-0.21(-1.64%)
Mar 22, 2019	12.59	12.74	12.59	12.74	1,122	-0.29(-2.19%)
Mar 21, 2019	13.02	13.02	13.02	13.02	2	+0.07(+0.52%)
Mar 20, 2019	12.95	12.95	12.95	12.95	2	+0.11(+0.88%)
Mar 19, 2019	12.96	12.96	12.84	12.84	1,122	-0.12(-0.91%)
Mar 18, 2019	12.96	12.96	12.96	12.96	1	+0.22(+1.71%)
Mar 15, 2019	12.64	12.75	12.64	12.74	336	+0.15(+1.20%)
Mar 14, 2019	12.75	12.75	12.59	12.59	1,012	-0.20(-1.57%)
Mar 13, 2019	12.79	12.79	12.79	12.79	2	-0.23(-1.74%)
Mar 12, 2019	13.02	13.02	13.02	13.02	26	+0.25(+1.95%)
Mar 11, 2019	12.56	12.77	12.56	12.77	1,844	+0.16(+1.27%)
Mar 08, 2019	12.61	12.61	12.61	12.61	112	-0.36(-2.78%)
Mar 07, 2019	13.16	13.16	12.83	12.97	764	-0.28(-2.12%)
Mar 06, 2019	13.36	13.36	13.25	13.25	1,549	-0.05(-0.37%)
Mar 05, 2019	13.25	13.30	13.25	13.30	3,235	+0.14(+1.05%)
Mar 04, 2019	13.18	13.35	13.07	13.16	4,385	+0.14(+1.06%)
Mar 01, 2019	12.91	13.02	12.91	13.02	112	-0.01(-0.08%)
Feb 28, 2019	13.11	13.11	13.03	13.03	243	-0.11(-0.87%)
Feb 27, 2019	13.24	13.26	13.15	13.15	2,921	-0.04(-0.30%)
Feb 26, 2019	13.19	13.19	13.19	13.19	2	-0.05(-0.37%)
Feb 25, 2019	13.11	13.24	13.11	13.24	244	+0.29(+2.27%)
Feb 22, 2019	13.11	13.11	12.87	12.94	2,806	+0.06(+0.45%)
Feb 21, 2019	12.88	12.88	12.88	12.88	11	+0.05(+0.38%)
Feb 20, 2019	12.78	12.83	12.78	12.83	156	+0.01(+0.10%)
Feb 19, 2019	12.82	12.82	12.82	12.82	188	+0.16(+1.23%)
Feb 15, 2019	12.67	12.67	12.67	12.67	112	+0.04(+0.32%)
Feb 14, 2019	12.78	12.78	12.63	12.63	176	+0.01(+0.07%)
Feb 13, 2019	12.62	12.62	12.62	12.62	5	+0.21(+1.68%)
Feb 12, 2019	12.41	12.41	12.41	12.41	83	-0.08(-0.64%)
Feb 11, 2019	12.49	12.49	12.49	12.49	8	-0.05(-0.43%)
Feb 08, 2019	12.54	12.54	12.54	12.54	112	+0.09(+0.72%)
Feb 07, 2019	12.57	12.60	12.45	12.45	401	-0.26(-2.03%)
Feb 06, 2019	12.71	12.71	12.71	12.71	0	-0.17(-1.31%)
Feb 05, 2019	12.90	12.90	12.69	12.88	1,294	+0.26(+2.05%)
Feb 04, 2019	12.62	12.62	12.62	12.62	2	+0.14(+1.14%)
Feb 01, 2019	12.47	12.48	12.47	12.48	1,347	+0.01(+0.07%)
Jan 31, 2019	12.47	12.47	12.47	12.47	1,349	+0.16(+1.27%)
Jan 30, 2019	12.31	12.31	12.31	12.31	16	-0.02(-0.15%)
Jan 29, 2019	12.26	12.33	12.26	12.33	2,022	+0.18(+1.47%)
Jan 28, 2019	12.05	12.15	12.05	12.15	570	-0.13(-1.06%)
Jan 25, 2019	12.13	12.28	12.10	12.28	1,347	+0.10(+0.80%)
Jan 24, 2019	12.18	12.18	12.18	12.18	2	+0.09(+0.77%)
Jan 23, 2019	11.99	12.09	11.99	12.09	224	+0.05(+0.44%)
Jan 22, 2019	12.08	12.08	12.04	12.04	369	-0.18(-1.49%)
Jan 18, 2019	12.22	12.22	12.22	12.22	112	+0.04(+0.29%)
Jan 17, 2019	12.18	12.18	12.18	12.18	7	+0.08(+0.66%)
Jan 16, 2019	12.05	12.10	11.98	12.10	1,043	+0.12(+1.04%)
Jan 15, 2019	11.98	11.98	11.98	11.98	0	+0.07(+0.60%)
Jan 14, 2019	12.05	12.05	11.91	11.91	733	-0.04(-0.30%)
Jan 11, 2019	11.80	11.94	11.80	11.94	224	-0.01(-0.07%)
Jan 10, 2019	11.95	11.95	11.95	11.95	5	+0.08(+0.71%)
Jan 09, 2019	11.91	11.91	11.87	11.87	135	+0.06(+0.49%)
Jan 08, 2019	11.81	11.81	11.81	11.81	42	+0.20(+1.73%)
Jan 07, 2019	11.50	11.61	11.50	11.61	778	-0.02(-0.15%)
Jan 04, 2019	11.54	11.63	11.48	11.63	561	+0.20(+1.71%)
Jan 03, 2019	11.43	11.43	11.43	11.43	1	-0.15(-1.31%)
Jan 02, 2019	11.54	11.58	11.12	11.58	2,232	-0.11(-0.91%)
Dec 31, 2018	11.69	11.69	11.69	11.69	112	-0.00(-0.04%)
Dec 28, 2018	11.69	11.69	11.69	11.69	112	+0.16(+1.37%)
Dec 27, 2018	11.54	11.54	11.54	11.54	2	-0.07(-0.64%)
Dec 26, 2018	11.47	11.61	11.47	11.61	358	+0.10(+0.83%)
Dec 24, 2018	11.50	11.52	11.50	11.52	115	+0.03(+0.26%)
Dec 21, 2018	11.48	11.48	11.48	11.48	345	-0.19(-1.64%)
Dec 20, 2018	11.56	11.68	11.56	11.68	463	-0.26(-2.16%)
Dec 19, 2018	11.93	11.93	11.93	11.93	2	-0.22(-1.81%)
Dec 18, 2018	12.15	12.15	12.15	12.15	86	-0.03(-0.21%)
Dec 17, 2018	12.18	12.18	12.18	12.18	35	-0.03(-0.25%)
Dec 14, 2018	12.36	12.36	12.21	12.21	1,151	-0.04(-0.35%)
Dec 13, 2018	12.37	12.37	12.25	12.25	132	+0.06(+0.50%)
Dec 12, 2018	12.19	12.19	12.19	12.19	11	+0.11(+0.93%)
Dec 11, 2018	12.10	12.11	12.08	12.08	897	+0.17(+1.40%)
Dec 10, 2018	11.91	11.91	11.91	11.91	2	-0.32(-2.60%)
Dec 07, 2018	12.25	12.26	12.23	12.23	1,727	+0.12(+1.03%)
Dec 06, 2018	12.11	12.11	12.11	12.11	771	-0.30(-2.41%)
Dec 04, 2018	12.72	12.72	12.40	12.40	806	-0.06(-0.49%)

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.