Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	15.50	15.50	15.37	15.37	300	-0.53(-3.33%)
May 30, 2019	15.90	15.90	15.90	15.90	1,000	+0.27(+1.70%)
May 23, 2019		15.63	15.63	15.63	0	-0.95(-5.71%)
May 22, 2019	16.58	16.58	16.58	16.58	910	+0.48(+2.98%)
May 21, 2019	16.10	16.10	16.10	16.10	400	-0.35(-2.13%)
May 17, 2019		16.45	16.45	16.45	0	-0.20(-1.20%)
May 16, 2019	16.70	16.70	16.65	16.65	1,500	+0.48(+2.97%)
May 15, 2019	16.17	16.17	16.17	16.17	557	-0.29(-1.76%)
May 14, 2019	16.16	16.46	16.16	16.46	613	+0.20(+1.23%)
May 13, 2019	16.26	16.26	16.26	16.26	1,505	-0.80(-4.69%)
May 09, 2019		17.06	17.06	17.06	0	-0.05(-0.29%)
May 08, 2019	17.11	17.11	17.11	17.11	175	-0.01(-0.06%)
May 07, 2019		17.12	17.12	17.12	6	+0.00(+0.00%)
May 06, 2019	17.18	17.18	17.12	17.12	1,150	-0.53(-3.00%)
May 02, 2019		17.65	17.65	17.65	0	-0.27(-1.51%)
May 01, 2019	17.92	17.92	17.92	17.92	161	+0.05(+0.28%)
Apr 30, 2019	17.88	18.06	17.87	17.87	1,788	+0.45(+2.58%)
Apr 29, 2019	17.42	17.42	17.42	17.42	186	-0.22(-1.25%)
Apr 26, 2019	17.64	17.64	17.64	17.64	300	-0.04(-0.23%)
Apr 25, 2019	17.60	17.68	17.60	17.68	5,316	+0.47(+2.74%)
Apr 24, 2019		17.21	17.21	17.21	24	+0.00(+0.00%)
Apr 23, 2019	17.21	17.21	17.21	17.21	201	-0.39(-2.23%)
Apr 22, 2019		17.60	17.60	17.60	42	+0.00(+0.00%)
Apr 18, 2019	17.60	17.60	17.60	17.60	300	+0.10(+0.57%)
Apr 16, 2019		17.50	17.50	17.50	0	+0.40(+2.34%)
Apr 15, 2019	17.10	17.10	17.10	17.10	3,820	+0.49(+2.95%)
Apr 12, 2019		16.61	16.61	16.61	60	+0.00(+0.00%)
Apr 11, 2019	16.61	16.61	16.61	16.61	352	-0.54(-3.15%)
Apr 10, 2019	17.15	17.15	17.15	17.15	100	+0.17(+1.00%)
Apr 09, 2019	16.84	17.00	16.84	16.98	4,225	+0.18(+1.07%)
Apr 08, 2019		16.80	16.80	16.80	60	+0.00(+0.00%)
Apr 05, 2019	16.65	16.80	16.65	16.80	1,300	+0.04(+0.24%)
Apr 04, 2019	16.76	16.76	16.76	16.76	1,500	-0.04(-0.24%)
Apr 03, 2019	16.80	16.80	16.50	16.80	1,550	+0.91(+5.73%)
Apr 02, 2019	15.89	15.89	15.89	15.89	515	-0.11(-0.69%)
Apr 01, 2019		16.00	16.00	16.00	9	+0.00(+0.00%)
Mar 29, 2019	16.00	16.00	16.00	16.00	25,200	-0.01(-0.06%)
Mar 27, 2019		16.01	16.01	16.01	0	+0.52(+3.36%)
Mar 26, 2019	15.49	15.49	15.49	15.49	209	-0.14(-0.90%)
Mar 25, 2019	15.63	15.63	15.63	15.63	130	+0.02(+0.13%)
Mar 22, 2019	15.60	15.61	15.60	15.61	2,400	-0.59(-3.64%)
Mar 21, 2019	16.20	16.20	16.20	16.20	570	-0.04(-0.25%)
Mar 20, 2019	16.48	16.48	16.24	16.24	4,415	+0.34(+2.14%)
Mar 19, 2019	15.74	15.90	15.74	15.90	6,685	+0.60(+3.92%)
Mar 18, 2019	15.30	15.30	15.30	15.30	136	+0.00(+0.00%)
Mar 15, 2019	15.08	15.30	15.08	15.30	1,700	+0.34(+2.27%)
Mar 14, 2019	14.96	14.96	14.96	14.96	110	-0.04(-0.27%)
Mar 13, 2019		15.00	15.00	15.00	23	+0.00(+0.00%)
Mar 12, 2019	15.00	15.00	15.00	15.00	456	+0.05(+0.33%)
Mar 11, 2019	14.65	14.95	14.65	14.95	890	+0.06(+0.40%)
Mar 08, 2019	14.89	14.89	14.89	14.89	600	-0.06(-0.40%)
Mar 07, 2019	14.95	14.95	14.95	14.95	118	-0.05(-0.33%)
Mar 06, 2019	15.00	15.00	15.00	15.00	120	+0.15(+1.01%)
Mar 05, 2019	14.83	14.85	14.83	14.85	310	-0.50(-3.26%)
Mar 04, 2019	15.35	15.35	15.35	15.35	220	-0.03(-0.20%)
Mar 01, 2019		15.38	15.38	15.38	1	+0.00(+0.00%)
Feb 28, 2019	15.38	15.38	15.38	15.38	1,503	+0.00(+0.00%)
Feb 27, 2019	15.25	15.39	15.25	15.38	1,294	-0.23(-1.47%)
Feb 26, 2019	15.61	15.61	15.61	15.61	217	+0.21(+1.36%)
Feb 25, 2019	15.40	15.40	15.40	15.40	133	-0.02(-0.11%)
Feb 22, 2019		15.42	15.42	15.42	48	+0.00(+0.00%)
Feb 21, 2019		15.42	15.42	15.42	6,033	+0.00(+0.00%)
Feb 20, 2019	15.42	15.42	15.42	15.42	6,000	+0.26(+1.70%)
Feb 19, 2019	15.31	15.31	15.14	15.16	1,520	-0.24(-1.56%)
Feb 15, 2019	15.25	15.40	15.25	15.40	3,100	+0.49(+3.29%)
Feb 14, 2019	14.91	14.91	14.91	14.91	984	-0.10(-0.66%)
Feb 13, 2019		15.01	15.01	15.01	71	+0.00(+0.00%)
Feb 12, 2019	14.68	15.01	14.68	15.01	4,655	+0.64(+4.45%)
Feb 11, 2019	14.76	14.76	14.37	14.37	856	-0.23(-1.58%)
Feb 08, 2019	14.45	14.60	14.14	14.60	800	+0.15(+1.06%)
Feb 07, 2019	14.45	14.45	14.45	14.45	2,081	-0.22(-1.52%)
Feb 06, 2019		14.67	14.67	14.67	66	+0.00(+0.00%)
Feb 05, 2019		14.67	14.67	14.67	50	+0.00(+0.00%)
Feb 04, 2019	14.67	14.67	14.67	14.67	143	-0.55(-3.61%)
Feb 01, 2019	15.00	15.30	15.00	15.22	1,300	+1.08(+7.64%)
Jan 31, 2019		14.14	14.14	14.14	0	+0.00(+0.00%)
Jan 30, 2019	14.39	14.39	14.14	14.14	350	-0.15(-1.05%)
Jan 29, 2019	14.19	14.43	14.19	14.29	679	+1.09(+8.26%)
Jan 25, 2019		13.20	13.20	13.20	0	+0.00(+0.00%)
Jan 24, 2019	13.22	13.22	13.17	13.20	1,922	+0.16(+1.23%)
Jan 23, 2019	13.04	13.04	13.04	13.04	3,285	-0.01(-0.06%)
Jan 22, 2019	13.05	13.05	13.05	13.05	1,030	+0.03(+0.21%)
Jan 18, 2019	13.02	13.02	13.02	13.02	300	+0.41(+3.25%)
Jan 17, 2019	12.61	12.61	12.61	12.61	765	+0.17(+1.37%)
Jan 16, 2019	12.68	12.68	12.44	12.44	200	-0.55(-4.23%)
Jan 15, 2019	12.99	12.99	12.99	12.99	105	+0.00(+0.02%)
Jan 14, 2019		12.99	12.99	12.99	84	+0.00(+0.00%)
Jan 11, 2019	12.99	12.99	12.99	12.99	200	-0.39(-2.95%)
Jan 10, 2019		13.38	13.38	13.38	101	+0.00(+0.00%)
Jan 09, 2019	13.38	13.38	13.38	13.38	23,309	+0.63(+4.96%)
Jan 08, 2019		12.75	12.75	12.75	5	+0.00(+0.00%)
Jan 07, 2019		12.75	12.75	12.75	15	+0.00(+0.00%)
Jan 04, 2019	12.75	12.75	12.75	12.75	100	+0.14(+1.11%)
Jan 03, 2019		12.61	12.61	12.61	50	+0.00(+0.00%)
Jan 02, 2019	12.61	12.61	12.61	12.61	252	+0.71(+5.97%)
Dec 31, 2018	12.45	12.45	11.90	11.90	300	-0.06(-0.50%)
Dec 28, 2018		11.96	11.96	11.96	10	+0.00(+0.00%)
Dec 27, 2018	12.07	12.07	11.96	11.96	4,604	+0.21(+1.79%)
Dec 26, 2018	12.44	12.44	11.75	11.75	853	-0.18(-1.51%)
Dec 24, 2018	11.93	11.93	11.93	11.93	1,700	-0.38(-3.12%)
Dec 21, 2018	12.27	12.47	12.27	12.31	4,300	-0.42(-3.28%)
Dec 20, 2018	12.73	12.82	12.72	12.73	18,854	-0.92(-6.73%)
Dec 19, 2018	13.82	13.92	13.65	13.65	21,300	-0.14(-1.01%)
Dec 18, 2018	13.79	13.79	13.79	13.79	309	-0.71(-4.90%)
Dec 17, 2018		14.50	14.50	14.50	15	+0.00(+0.00%)
Dec 14, 2018		14.50	14.50	14.50	2	+0.00(+0.00%)
Dec 13, 2018	14.35	14.50	14.35	14.50	390	+0.22(+1.54%)
Dec 12, 2018	14.28	14.28	14.28	14.28	165	+0.13(+0.92%)
Dec 11, 2018		14.15	14.15	14.15	88	+0.00(+0.00%)
Dec 10, 2018		14.15	14.15	14.15	10	+0.00(+0.00%)
Dec 07, 2018	14.15	14.15	14.15	14.15	400	+0.07(+0.53%)
Dec 06, 2018	14.08	14.19	14.08	14.08	309	-0.35(-2.45%)
Dec 04, 2018	14.35	14.43	14.16	14.43	1,800	-0.38(-2.57%)
Dec 03, 2018	14.50	14.81	14.40	14.81	2,181	+0.91(+6.55%)
Nov 30, 2018	14.16	14.33	13.90	13.90	900	-0.55(-3.79%)
Nov 29, 2018		14.43	14.43	14.45	9,773	+0.02(+0.12%)
Nov 28, 2018	14.43	14.43	14.43	14.43	51,815	+0.45(+3.22%)
Nov 27, 2018	14.00	14.00	13.98	13.98	8,618	+0.68(+5.11%)
Nov 26, 2018		13.30	13.30	13.30	12	+0.00(+0.00%)
Nov 23, 2018	13.65	13.65	13.30	13.30	2,300	-0.13(-0.97%)
Nov 21, 2018		13.43	13.43	13.43	0	+0.00(+0.00%)
Nov 20, 2018	13.41	13.51	13.41	13.43	2,542	+0.02(+0.15%)
Nov 19, 2018	13.73	13.73	13.41	13.41	1,505	-0.04(-0.30%)
Nov 16, 2018	13.76	13.76	13.45	13.45	300	-0.42(-3.03%)
Nov 15, 2018	13.46	13.87	13.46	13.87	1,151	+0.09(+0.65%)
Nov 14, 2018	13.78	13.78	13.78	13.78	141	+0.28(+2.07%)
Nov 13, 2018	13.77	13.77	13.48	13.50	6,887	+0.08(+0.60%)
Nov 12, 2018	13.81	13.81	13.42	13.42	616	-0.65(-4.62%)
Nov 09, 2018	14.07	14.07	14.07	14.07	100	+0.07(+0.50%)
Nov 08, 2018	14.05	14.05	14.00	14.00	25,996	-0.03(-0.21%)
Nov 07, 2018	13.50	14.03	13.50	14.03	1,768	+0.93(+7.10%)
Nov 06, 2018	12.83	13.10	12.83	13.10	18,281	+1.62(+14.11%)
Nov 05, 2018	11.11	11.48	11.11	11.48	300	-0.02(-0.17%)
Nov 02, 2018	11.56	11.56	11.50	11.50	1,300	+0.00(+0.00%)
Nov 01, 2018	11.56	11.56	11.50	11.50	716	+0.50(+4.55%)
Oct 30, 2018		11.00	11.00	11.00	0	-0.08(-0.72%)
Oct 26, 2018		11.08	11.08	11.08	0	+0.09(+0.77%)
Oct 25, 2018		10.99	10.99	10.99	27,552	+0.00(+0.00%)
Oct 24, 2018	11.10	11.10	10.99	10.99	11,057	-0.01(-0.05%)
Oct 23, 2018	11.00	11.00	11.00	11.00	1,025	-0.25(-2.22%)
Oct 22, 2018	11.35	11.35	11.25	11.25	1,150	-0.21(-1.83%)
Oct 19, 2018		11.46	11.46	11.46	10	+0.00(+0.00%)
Oct 18, 2018	11.46	11.46	11.46	11.46	761	+0.17(+1.51%)
Oct 17, 2018	11.38	11.54	11.29	11.29	12,350	-0.18(-1.57%)
Oct 16, 2018	11.15	11.47	11.15	11.47	770	+0.25(+2.23%)
Oct 15, 2018	11.07	11.22	11.07	11.22	300	+0.12(+1.08%)
Oct 12, 2018		11.10	11.10	11.10	50	+0.00(+0.00%)
Oct 11, 2018	11.10	11.10	11.10	11.10	130	-0.08(-0.72%)
Oct 09, 2018		11.18	11.18	11.18	0	+0.00(+0.00%)
Oct 08, 2018	10.95	11.18	10.91	11.18	3,704	-0.24(-2.10%)
Oct 05, 2018	11.42	11.42	11.10	11.42	6,300	-0.35(-2.97%)
Oct 04, 2018	11.77	11.77	11.77	11.77	3,899	-0.10(-0.84%)
Oct 03, 2018	11.88	11.92	11.87	11.87	4,861	-0.20(-1.66%)
Oct 02, 2018	11.77	12.07	11.77	12.07	611	-0.14(-1.15%)
Oct 01, 2018	12.48	12.48	12.00	12.21	1,615	-0.27(-2.16%)
Sep 27, 2018		12.48	12.48	12.48	0	-0.14(-1.11%)
Sep 26, 2018	12.90	12.90	12.62	12.62	222	-0.38(-2.92%)
Sep 25, 2018	13.00	13.00	12.75	13.00	3,338	-0.31(-2.37%)
Sep 24, 2018	13.31	13.31	13.31	13.31	2,597	+0.04(+0.26%)
Sep 21, 2018	13.30	13.30	13.28	13.28	26,200	-0.02(-0.15%)
Sep 20, 2018		13.30	13.30	13.30	95	+0.00(+0.00%)
Sep 19, 2018		13.30	13.30	13.30	20	+0.00(+0.00%)
Sep 18, 2018	13.30	13.30	13.30	13.30	1,116	+0.16(+1.22%)
Sep 17, 2018	13.14	13.37	13.14	13.14	4,107	-0.36(-2.67%)
Sep 14, 2018	13.63	13.63	13.50	13.50	2,600	-1.39(-9.32%)
Sep 13, 2018		14.89	14.89	14.89	35	+0.00(+0.00%)
Sep 12, 2018		14.89	14.89	14.89	10	+0.00(+0.00%)
Sep 11, 2018	14.89	14.89	14.89	14.89	2,141	+0.59(+4.10%)
Sep 10, 2018		14.30	14.30	14.30	65	+0.00(+0.00%)
Sep 06, 2018		14.30	14.30	14.30	0	-0.20(-1.38%)
Sep 05, 2018	14.68	14.68	14.50	14.50	4,349	-0.18(-1.22%)
Sep 04, 2018	14.68	14.68	14.68	14.68	560	-0.01(-0.08%)
Aug 31, 2018		14.69	14.69	14.69	0	-0.53(-3.47%)
Aug 30, 2018	15.22	15.22	15.22	15.22	210	-0.32(-2.07%)
Aug 29, 2018	15.45	15.54	15.45	15.54	300	+0.31(+2.04%)
Aug 28, 2018	15.23	15.23	15.23	15.23	5,755	+0.28(+1.87%)
Aug 27, 2018	15.05	15.20	14.95	14.95	1,695	-0.07(-0.47%)
Aug 24, 2018		15.02	15.02	15.02	67	+0.00(+0.00%)
Aug 23, 2018	14.57	15.02	14.57	15.02	612	+0.44(+3.03%)
Aug 22, 2018		14.58	14.58	14.58	14	+0.00(+0.00%)
Aug 21, 2018	14.58	14.58	14.58	14.58	445	+0.71(+5.09%)
Aug 20, 2018	14.00	14.00	13.87	13.87	10,515	+0.02(+0.16%)
Aug 17, 2018	13.72	13.85	13.45	13.85	4,200	+0.61(+4.61%)
Aug 14, 2018		13.24	13.24	13.24	0	-0.22(-1.63%)
Aug 13, 2018	13.46	13.46	13.46	13.46	1,586	-0.54(-3.86%)
Aug 10, 2018		14.00	14.00	14.00	60	+0.00(+0.00%)
Aug 09, 2018	14.02	14.02	14.00	14.00	450	+0.64(+4.79%)
Aug 07, 2018		13.36	13.36	13.36	0	-0.29(-2.12%)
Aug 06, 2018		13.65	13.65	13.65	61	+0.00(+0.00%)
Aug 03, 2018	13.65	13.65	13.65	13.65	300	-0.37(-2.64%)
Aug 02, 2018		14.02	14.02	14.02	139	+0.00(+0.00%)
Jul 31, 2018		14.02	14.02	14.02	0	+0.12(+0.86%)
Jul 27, 2018		13.90	13.90	13.90	0	-0.45(-3.14%)
Jul 26, 2018	14.35	14.35	14.35	14.35	5,295	+0.02(+0.14%)
Jul 25, 2018	14.30	14.33	14.30	14.33	455	+0.40(+2.87%)
Jul 20, 2018		13.93	13.93	13.93	0	+0.56(+4.19%)
Jul 19, 2018	13.37	13.37	13.37	13.37	103	+0.22(+1.67%)
Jul 16, 2018		13.15	13.15	13.15	33	-0.10(-0.75%)
Jul 13, 2018	13.10	13.25	13.10	13.25	1,333	-0.04(-0.32%)
Jul 12, 2018	13.29	13.29	13.29	13.29	2,622	-0.03(-0.20%)
Jul 11, 2018	13.16	13.32	13.16	13.32	2,489	-0.01(-0.08%)
Jul 10, 2018	13.36	13.36	13.33	13.33	922	-0.47(-3.40%)
Jul 09, 2018	13.43	13.80	13.43	13.80	541	+0.72(+5.50%)
Jul 05, 2018		13.08	13.08	13.08	0	-0.12(-0.91%)
Jul 03, 2018		13.20	13.20	13.20	0	+0.20(+1.54%)
Jul 02, 2018	13.38	13.38	13.00	13.00	1,919	-0.23(-1.74%)
Jun 29, 2018	13.40	13.40	13.12	13.23	880	-0.20(-1.49%)
Jun 28, 2018	13.33	13.43	13.32	13.43	53,709	-0.29(-2.11%)
Jun 26, 2018		13.72	13.72	13.72	610	-0.09(-0.65%)
Jun 25, 2018	14.00	14.00	13.81	13.81	1,267	-0.44(-3.09%)
Jun 22, 2018	14.25	14.25	14.25	14.25	315	-0.22(-1.52%)
Jun 21, 2018	14.47	14.47	14.47	14.47	1,420	-0.13(-0.91%)
Jun 20, 2018	14.14	14.60	14.14	14.60	2,290	-0.13(-0.86%)
Jun 19, 2018	14.73	14.73	14.72	14.73	3,116	-0.27(-1.80%)
Jun 18, 2018	15.00	15.00	15.00	15.00	347	-0.50(-3.23%)
Jun 15, 2018	15.44	15.50	15.02	15.50	1,546	+0.34(+2.24%)
Jun 13, 2018		15.16	15.16	15.16	0	-0.09(-0.59%)
Jun 11, 2018		15.25	15.25	15.25	69	+0.00(+0.00%)
Jun 08, 2018	15.25	15.25	15.25	15.25	210	-0.35(-2.24%)
Jun 07, 2018	15.60	15.60	15.60	15.60	123	-0.30(-1.89%)
Jun 06, 2018	15.39	15.90	15.39	15.90	588	+0.05(+0.32%)

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.