Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.38	13.63	13.38	13.52	600	-0.24(-1.76%)
May 30, 2019	13.76	13.76	13.76	13.76	465	+0.38(+2.84%)
May 29, 2019	13.41	13.57	13.38	13.38	1,347	-0.26(-1.91%)
May 28, 2019	13.64	13.64	13.64	13.64	1,608	+0.12(+0.89%)
May 24, 2019	13.88	13.88	13.52	13.52	500	+0.09(+0.67%)
May 23, 2019	13.71	13.71	13.43	13.43	1,346	-0.67(-4.75%)
May 22, 2019		14.10	14.10	14.10	72	+0.00(+0.00%)
May 21, 2019	14.14	14.34	14.10	14.10	886	-0.37(-2.56%)
May 20, 2019	14.27	14.47	14.27	14.47	962	-0.06(-0.41%)
May 17, 2019	14.36	14.53	14.28	14.53	700	-0.25(-1.72%)
May 16, 2019	14.78	14.78	14.78	14.78	619	+1.03(+7.52%)
May 15, 2019	13.80	13.80	13.75	13.75	629	-1.13(-7.59%)
May 14, 2019	14.69	14.88	14.69	14.88	1,221	+0.66(+4.64%)
May 13, 2019	14.25	14.29	14.22	14.22	4,761	+0.09(+0.64%)
May 10, 2019	14.08	14.41	14.08	14.13	5,300	+0.32(+2.32%)
May 09, 2019	13.96	13.97	13.79	13.81	1,463	-0.61(-4.23%)
May 08, 2019	14.50	14.50	14.42	14.42	798	-0.36(-2.44%)
May 07, 2019	14.45	14.78	14.45	14.78	782	+0.22(+1.51%)
May 06, 2019	14.75	14.81	14.34	14.56	5,719	-0.26(-1.77%)
May 03, 2019	14.92	14.95	14.82	14.82	1,800	+0.17(+1.14%)
May 02, 2019	14.76	14.76	14.65	14.65	794	-0.21(-1.45%)
May 01, 2019	14.77	14.87	14.77	14.87	464	-0.11(-0.73%)
Apr 30, 2019	14.98	14.98	14.98	14.98	388	+0.31(+2.11%)
Apr 29, 2019	14.78	14.82	14.56	14.67	2,810	-0.26(-1.74%)
Apr 26, 2019	14.93	14.93	14.39	14.93	1,700	+0.50(+3.47%)
Apr 25, 2019	14.18	14.66	14.13	14.43	2,534	+0.53(+3.81%)
Apr 24, 2019	13.90	14.15	13.90	13.90	1,160	-0.27(-1.91%)
Apr 23, 2019	14.26	14.31	14.17	14.17	1,639	-0.10(-0.70%)
Apr 22, 2019	14.27	14.27	14.27	14.27	325	+0.08(+0.56%)
Apr 18, 2019	14.00	14.19	14.00	14.19	17,200	-0.14(-0.98%)
Apr 17, 2019	14.33	14.33	14.12	14.33	1,223	+0.10(+0.67%)
Apr 16, 2019		14.23	14.23	14.23	62	+0.00(+0.00%)
Apr 15, 2019	14.34	14.34	14.13	14.23	1,984	+0.26(+1.90%)
Apr 12, 2019	14.26	14.26	13.97	13.97	400	-0.10(-0.71%)
Apr 11, 2019		14.07	14.07	14.07	51	+0.00(+0.00%)
Apr 10, 2019	14.07	14.07	14.07	14.07	171	-0.35(-2.43%)
Apr 09, 2019	14.42	14.42	14.27	14.42	951	-0.23(-1.58%)
Apr 08, 2019	14.65	14.65	14.65	14.65	674	+0.06(+0.44%)
Apr 05, 2019	14.70	14.74	14.54	14.59	13,200	+0.05(+0.33%)
Apr 04, 2019	14.54	14.54	14.54	14.54	303	-0.01(-0.07%)
Apr 03, 2019	14.55	14.55	14.55	14.55	416	-0.07(-0.48%)
Apr 02, 2019	14.62	14.62	14.62	14.62	1,710	-0.14(-0.95%)
Apr 01, 2019	14.77	15.24	14.76	14.76	1,519	-0.13(-0.87%)
Mar 29, 2019	14.87	14.89	14.87	14.89	2,100	-0.02(-0.13%)
Mar 28, 2019	14.53	14.91	14.53	14.91	1,946	-0.58(-3.74%)
Mar 27, 2019	15.49	15.49	15.49	15.49	827	+0.08(+0.52%)
Mar 26, 2019	14.80	15.41	14.80	15.41	2,788	+0.59(+3.98%)
Mar 25, 2019	14.82	14.82	14.50	14.82	756	+0.21(+1.44%)
Mar 22, 2019	14.60	14.61	14.60	14.61	1,300	-0.39(-2.60%)
Mar 21, 2019	15.00	15.00	15.00	15.00	525	+0.09(+0.60%)
Mar 20, 2019	14.91	14.91	14.91	14.91	378	+0.16(+1.08%)
Mar 19, 2019	15.00	15.00	14.75	14.75	1,134	-0.15(-1.03%)
Mar 18, 2019	15.15	15.15	14.90	14.90	1,324	+0.31(+2.15%)
Mar 15, 2019	14.59	14.90	14.59	14.59	2,100	-0.56(-3.70%)
Mar 14, 2019	15.15	15.15	15.15	15.15	601	+0.65(+4.48%)
Mar 13, 2019	14.50	14.50	14.50	14.50	571	-0.33(-2.23%)
Mar 12, 2019	14.92	14.92	14.50	14.83	1,945	+0.13(+0.88%)
Mar 11, 2019	14.70	14.70	14.70	14.70	1,015	+0.69(+4.93%)
Mar 08, 2019	14.48	14.48	14.01	14.01	500	-0.29(-2.03%)
Mar 07, 2019	14.58	14.83	14.30	14.30	1,244	-0.51(-3.44%)
Mar 06, 2019	15.03	15.03	14.72	14.81	2,672	-0.30(-1.99%)
Mar 05, 2019	14.91	15.11	14.91	15.11	1,885	+0.62(+4.28%)
Mar 04, 2019	15.06	15.06	14.49	14.49	748	-0.50(-3.34%)
Mar 01, 2019	15.04	15.04	14.99	14.99	2,600	+0.07(+0.47%)
Feb 28, 2019	14.74	15.05	14.74	14.92	4,337	+0.19(+1.26%)
Feb 27, 2019	14.50	14.75	14.50	14.73	29,049	+0.74(+5.33%)
Feb 26, 2019	14.45	14.45	13.99	13.99	803	-0.25(-1.79%)
Feb 25, 2019	14.50	14.50	14.24	14.24	1,009	-0.25(-1.69%)
Feb 22, 2019	14.44	14.49	14.44	14.49	2,600	+0.29(+2.04%)
Feb 21, 2019	14.42	14.42	14.04	14.20	1,445	-0.10(-0.66%)
Feb 20, 2019	14.51	14.51	14.29	14.29	1,006	+0.21(+1.53%)
Feb 19, 2019	14.07	14.51	14.07	14.08	2,980	-0.21(-1.47%)
Feb 15, 2019	14.30	14.43	14.29	14.29	1,400	+0.10(+0.70%)
Feb 14, 2019	14.32	14.32	14.19	14.19	2,471	+0.19(+1.36%)
Feb 13, 2019	14.00	14.00	13.70	14.00	775	+0.22(+1.60%)
Feb 12, 2019	13.55	13.83	13.55	13.78	8,941	+0.38(+2.84%)
Feb 11, 2019	13.39	13.94	13.39	13.40	2,160	-0.10(-0.74%)
Feb 08, 2019	13.83	13.83	13.50	13.50	3,400	-0.64(-4.53%)
Feb 07, 2019	14.14	14.14	13.98	14.14	785	-0.01(-0.07%)
Feb 06, 2019	14.51	14.51	14.06	14.15	11,369	-0.36(-2.48%)
Feb 05, 2019	14.51	14.51	14.51	14.51	15,360	+0.04(+0.28%)
Feb 04, 2019	13.96	14.47	13.96	14.47	2,747	+0.17(+1.19%)
Feb 01, 2019	14.30	14.30	14.05	14.30	3,800	+0.34(+2.44%)
Jan 31, 2019	14.18	14.44	13.91	13.96	2,055	-0.40(-2.79%)
Jan 30, 2019	14.36	14.36	14.36	14.36	501	+0.13(+0.91%)
Jan 29, 2019	14.23	14.23	14.23	14.23	2,563	+0.58(+4.25%)
Jan 28, 2019	14.05	14.05	13.50	13.65	4,602	-0.38(-2.71%)
Jan 25, 2019	14.09	14.21	14.03	14.03	1,600	+0.08(+0.57%)
Jan 24, 2019	13.85	14.09	13.80	13.95	6,381	+0.00(+0.00%)
Jan 23, 2019	13.73	13.95	13.73	13.95	2,036	+0.17(+1.23%)
Jan 22, 2019	13.83	14.09	13.78	13.78	3,418	-0.31(-2.20%)
Jan 18, 2019	14.09	14.09	13.98	14.09	2,000	+0.28(+2.03%)
Jan 17, 2019	13.89	13.89	13.44	13.81	2,025	+0.26(+1.92%)
Jan 16, 2019	13.67	13.84	13.50	13.55	1,947	-0.25(-1.81%)
Jan 15, 2019	13.79	14.25	13.79	13.80	9,965	+0.28(+2.07%)
Jan 14, 2019	13.85	13.90	13.52	13.52	19,566	-0.23(-1.67%)
Jan 11, 2019	13.62	13.90	13.62	13.75	2,500	+0.34(+2.54%)
Jan 10, 2019	13.33	13.81	13.33	13.41	2,469	-0.02(-0.15%)
Jan 09, 2019	13.43	13.43	13.43	13.43	1,327	-0.49(-3.52%)
Jan 08, 2019	13.36	13.92	13.36	13.92	8,888	+0.11(+0.80%)
Jan 07, 2019	14.00	14.00	13.79	13.81	6,520	+0.06(+0.44%)
Jan 04, 2019	13.55	13.94	13.55	13.75	11,500	+0.63(+4.80%)
Jan 03, 2019	13.12	13.41	13.12	13.12	5,295	-0.41(-3.03%)
Jan 02, 2019	13.53	13.53	13.53	13.53	4,107	+0.55(+4.24%)
Dec 31, 2018	13.11	13.18	12.98	12.98	15,100	-0.10(-0.76%)
Dec 28, 2018	13.35	13.40	13.08	13.08	3,300	+0.19(+1.43%)
Dec 27, 2018	12.55	13.68	12.55	12.89	16,216	+0.55(+4.50%)
Dec 26, 2018	12.34	12.95	12.34	12.34	4,312	-0.18(-1.44%)
Dec 24, 2018	12.45	12.52	12.45	12.52	2,600	-0.53(-4.06%)
Dec 21, 2018	13.48	13.48	12.70	13.05	3,100	-0.32(-2.39%)
Dec 20, 2018	13.70	13.70	12.96	13.37	3,654	-0.14(-1.00%)
Dec 19, 2018	13.70	13.73	13.28	13.51	3,640	-0.07(-0.55%)
Dec 18, 2018	13.33	13.58	13.28	13.58	19,155	+0.38(+2.88%)
Dec 17, 2018	13.11	13.56	13.11	13.20	5,028	-0.39(-2.87%)
Dec 14, 2018	12.94	13.59	12.94	13.59	1,700	-0.02(-0.15%)
Dec 13, 2018	14.46	14.46	13.53	13.61	148,192	+0.10(+0.74%)
Dec 12, 2018	13.44	13.51	13.16	13.51	2,311	+0.75(+5.88%)
Dec 11, 2018	13.42	13.42	12.76	12.76	955	+0.01(+0.08%)
Dec 10, 2018	13.42	13.42	12.75	12.75	1,947	-0.25(-1.92%)
Dec 07, 2018	13.00	13.00	13.00	13.00	2,500	-0.21(-1.59%)
Dec 06, 2018	13.13	13.21	13.13	13.21	3,406	-0.09(-0.68%)
Dec 04, 2018	13.14	13.80	13.14	13.30	5,600	-0.88(-6.21%)
Dec 03, 2018	13.59	14.18	13.59	14.18	2,980	+0.07(+0.50%)
Nov 30, 2018	13.80	14.11	13.73	14.11	7,600	+0.64(+4.75%)
Nov 29, 2018	13.42	14.46	13.42	13.47	1,359	+0.02(+0.15%)
Nov 28, 2018	14.05	14.05	13.25	13.45	5,125	-0.31(-2.22%)
Nov 27, 2018	13.65	13.85	13.65	13.76	5,273	+0.22(+1.59%)
Nov 26, 2018	13.48	14.38	13.48	13.54	1,277	+0.14(+1.04%)
Nov 23, 2018	13.40	13.40	13.40	13.40	500	+0.67(+5.26%)
Nov 21, 2018		12.73	12.73	12.73	0	-0.24(-1.85%)
Nov 20, 2018	12.88	12.97	12.75	12.97	3,320	-0.64(-4.70%)
Nov 19, 2018	13.61	13.61	13.61	13.61	2,060	+0.66(+5.10%)
Nov 16, 2018	12.94	12.95	12.94	12.95	1,600	+0.08(+0.62%)
Nov 15, 2018	13.49	13.49	12.87	12.87	1,623	+0.06(+0.47%)
Nov 14, 2018	12.95	13.00	12.68	12.81	4,504	-0.03(-0.23%)
Nov 13, 2018	13.05	13.05	12.72	12.84	2,527	-0.52(-3.89%)
Nov 12, 2018	13.06	13.82	13.06	13.36	8,035	+0.24(+1.83%)
Nov 09, 2018	13.78	13.78	13.12	13.12	1,700	-0.57(-4.16%)
Nov 08, 2018	13.69	13.69	13.69	13.69	442	+0.04(+0.29%)
Nov 07, 2018	13.76	13.83	13.40	13.65	5,051	+0.40(+3.02%)
Nov 06, 2018	13.25	13.39	13.25	13.25	5,089	+0.02(+0.15%)
Nov 05, 2018	14.12	14.12	12.83	13.23	1,272	+0.23(+1.77%)
Nov 02, 2018	13.04	13.48	13.00	13.00	2,700	-0.01(-0.08%)
Nov 01, 2018	13.00	13.06	13.00	13.01	4,203	+0.17(+1.36%)
Oct 31, 2018	12.59	13.09	12.59	12.84	2,964	+0.28(+2.19%)
Oct 30, 2018	12.56	12.85	12.56	12.56	2,547	+0.00(+0.00%)
Oct 29, 2018	12.55	12.56	12.55	12.56	1,644	+0.01(+0.08%)
Oct 26, 2018	12.66	12.66	12.55	12.55	800	-0.68(-5.14%)
Oct 25, 2018	12.55	13.23	12.55	13.23	2,745	+0.16(+1.22%)
Oct 24, 2018	13.05	13.80	13.05	13.07	1,488	+0.01(+0.08%)
Oct 23, 2018	13.40	13.80	13.06	13.06	1,330	-0.30(-2.25%)
Oct 22, 2018	13.35	14.09	13.35	13.36	1,749	-0.16(-1.18%)
Oct 19, 2018	13.52	14.13	13.52	13.52	1,500	-0.38(-2.73%)
Oct 18, 2018	13.53	13.90	13.53	13.90	617	-0.41(-2.87%)
Oct 17, 2018	14.32	14.32	14.31	14.31	1,897	+0.06(+0.44%)
Oct 16, 2018	14.13	14.25	13.58	14.25	630	+0.30(+2.14%)
Oct 15, 2018	13.31	14.00	13.31	13.95	2,433	+0.23(+1.68%)
Oct 12, 2018	14.42	14.42	13.71	13.72	4,800	+0.07(+0.51%)
Oct 11, 2018	14.43	14.43	13.65	13.65	960	-0.31(-2.22%)
Oct 10, 2018	14.32	14.39	13.96	13.96	1,629	-0.06(-0.43%)
Oct 09, 2018	14.02	14.02	14.02	14.02	53,795	-0.41(-2.84%)
Oct 08, 2018	14.23	14.43	14.15	14.43	2,882	-0.06(-0.41%)
Oct 05, 2018	14.49	14.49	13.64	14.49	900	+0.85(+6.23%)
Oct 04, 2018	13.60	13.64	13.60	13.64	958	-64.35(-82.51%)
Oct 03, 2018		77.99	77.99	77.99	92	+0.00(+0.00%)
Oct 02, 2018	77.99	77.99	77.99	77.99	708	-0.01(-0.01%)
Oct 01, 2018	78.00	78.00	78.00	78.00	427	-2.00(-2.50%)
Sep 28, 2018		80.00	80.00	80.00	93	+0.00(+0.00%)
Sep 27, 2018	80.00	80.00	80.00	80.00	542	+5.50(+7.38%)
Sep 26, 2018		74.50	74.50	74.50	175	+0.00(+0.00%)
Sep 25, 2018	74.52	74.88	74.16	74.50	4,008	+3.36(+4.72%)
Sep 24, 2018		71.14	71.14	71.14	296	+0.00(+0.00%)
Sep 21, 2018		71.14	71.14	71.14	710	+0.00(+0.00%)
Sep 20, 2018		71.14	71.14	71.14	585	+0.00(+0.00%)
Sep 19, 2018	71.71	71.71	71.14	71.14	3,419	-0.34(-0.48%)
Sep 18, 2018	72.55	72.55	70.77	71.48	8,688	-0.02(-0.02%)
Sep 17, 2018	70.42	71.50	70.42	71.50	1,703	+0.67(+0.95%)
Sep 14, 2018	70.97	70.97	70.83	70.83	1,200	+1.37(+1.97%)
Sep 13, 2018	69.40	69.46	69.40	69.46	793	+1.87(+2.77%)
Sep 12, 2018	67.86	68.16	67.59	67.59	1,332	+0.10(+0.15%)
Sep 11, 2018	67.39	68.42	67.39	67.49	5,652	-1.76(-2.53%)
Sep 10, 2018	68.64	69.25	68.64	69.25	748	+0.70(+1.01%)
Sep 07, 2018	68.55	68.55	68.55	68.55	500	-1.64(-2.34%)
Sep 06, 2018	70.75	70.75	70.19	70.19	1,026	+0.12(+0.17%)
Sep 05, 2018	69.76	70.86	69.76	70.07	7,845	-1.48(-2.07%)
Sep 04, 2018		71.55	71.55	71.55	385	+0.00(+0.00%)
Aug 31, 2018		71.55	71.55	71.55	0	+0.00(+0.00%)
Aug 30, 2018	71.55	71.55	71.55	71.55	582	-1.79(-2.44%)
Aug 29, 2018		73.34	73.34	73.34	280	+0.00(+0.00%)
Aug 28, 2018	72.01	73.94	72.01	73.34	2,499	+0.25(+0.34%)
Aug 27, 2018		73.09	73.09	73.09	267	+0.00(+0.00%)
Aug 24, 2018	72.05	73.09	72.05	73.09	700	+1.23(+1.72%)
Aug 23, 2018	71.35	71.86	71.35	71.86	1,035	-0.41(-0.57%)
Aug 22, 2018	73.81	73.81	72.27	72.27	884	-0.46(-0.63%)
Aug 21, 2018	72.57	73.12	72.06	72.73	2,322	-0.74(-1.01%)
Aug 20, 2018		73.47	73.47	73.47	451	+0.00(+0.00%)
Aug 17, 2018		73.47	73.47	73.47	216	+0.00(+0.00%)
Aug 16, 2018	74.13	74.13	73.20	73.47	3,869	-0.40(-0.53%)
Aug 15, 2018	73.33	73.87	73.33	73.87	1,015	-1.48(-1.96%)
Aug 14, 2018	75.02	75.35	74.46	75.35	2,037	+0.69(+0.93%)
Aug 13, 2018		74.66	74.66	74.66	511	+0.00(+0.00%)
Aug 10, 2018	74.09	74.94	74.09	74.66	600	-0.09(-0.13%)
Aug 09, 2018	74.75	74.75	74.75	74.75	571	+0.31(+0.42%)
Aug 08, 2018	74.77	74.77	74.23	74.44	1,342	-2.71(-3.51%)
Aug 07, 2018	75.40	77.31	75.40	77.15	1,628	+5.53(+7.71%)
Aug 06, 2018	71.89	71.89	71.58	71.62	828	-3.75(-4.97%)
Aug 03, 2018	75.37	75.37	75.37	75.37	300	-1.50(-1.95%)
Aug 02, 2018		76.87	76.87	76.87	412	+0.00(+0.00%)
Aug 01, 2018	75.45	76.87	75.45	76.87	822	-1.65(-2.10%)
Jul 31, 2018	78.65	78.99	78.06	78.53	2,485	-1.73(-2.16%)
Jul 30, 2018	79.81	80.26	79.81	80.26	605	+0.50(+0.63%)
Jul 27, 2018	80.00	80.35	79.76	79.76	2,000	-1.30(-1.60%)
Jul 26, 2018	80.95	81.06	80.80	81.06	2,578	+1.75(+2.21%)
Jul 25, 2018	79.31	79.31	79.31	79.31	744	+1.48(+1.91%)
Jul 24, 2018	78.01	78.40	77.83	77.83	2,349	+0.45(+0.59%)
Jul 23, 2018	77.37	77.37	77.37	77.37	606	+1.41(+1.86%)
Jul 20, 2018	75.96	75.96	75.96	75.96	592	-0.28(-0.37%)
Jul 19, 2018	76.24	76.24	76.24	76.24	1,886	-1.09(-1.41%)
Jul 18, 2018	77.01	77.33	77.01	77.33	2,939	-0.67(-0.86%)
Jul 17, 2018	77.35	78.00	77.35	78.00	4,198	+1.51(+1.97%)
Jul 16, 2018	77.19	77.19	76.49	76.49	779	-0.31(-0.40%)
Jul 12, 2018		76.80	76.80	76.80	350	-0.35(-0.45%)
Jul 11, 2018	77.44	77.69	77.14	77.14	1,160	-0.72(-0.92%)
Jul 10, 2018	78.25	78.25	77.40	77.86	6,992	+1.77(+2.32%)
Jul 09, 2018	76.45	76.45	76.10	76.10	1,207	+3.03(+4.15%)
Jul 06, 2018	73.40	73.74	73.07	73.07	856	-1.14(-1.54%)
Jul 05, 2018	74.21	74.21	74.21	74.21	545	-0.49(-0.66%)
Jul 02, 2018		74.70	74.70	74.70	0	-3.50(-4.48%)
Jun 29, 2018	78.30	78.30	78.15	78.20	1,337	+0.31(+0.39%)
Jun 28, 2018	77.89	77.89	77.89	77.89	1,045	-1.11(-1.40%)
Jun 27, 2018	79.00	79.00	79.00	79.00	2,094	-0.14(-0.18%)
Jun 26, 2018	77.45	79.29	77.45	79.14	5,580	+2.70(+3.53%)
Jun 25, 2018	76.98	76.98	76.44	76.44	1,908	-0.96(-1.24%)
Jun 21, 2018		77.40	77.40	77.40	365	+0.20(+0.26%)
Jun 20, 2018	77.20	77.20	77.20	77.20	688	-1.10(-1.40%)
Jun 19, 2018	78.50	78.50	78.30	78.30	3,593	-0.60(-0.76%)
Jun 18, 2018	78.89	78.90	78.89	78.90	889	-1.93(-2.39%)
Jun 15, 2018	80.98	80.98	80.83	80.83	606	-0.74(-0.91%)
Jun 14, 2018	81.57	82.65	81.57	81.57	1,603	-0.28(-0.34%)
Jun 13, 2018	82.51	82.92	81.85	81.85	29,706	-0.04(-0.04%)
Jun 12, 2018	81.59	81.92	81.59	81.89	2,532	-0.78(-0.95%)
Jun 11, 2018	82.67	82.67	82.67	82.67	718	-0.08(-0.10%)
Jun 08, 2018	82.75	82.75	82.75	82.75	315	-0.73(-0.87%)
Jun 07, 2018	83.48	83.48	83.48	83.48	567	-0.19(-0.22%)
Jun 06, 2018	83.22	84.29	83.08	83.67	6,674	+1.60(+1.94%)
Jun 05, 2018	82.04	82.55	82.04	82.07	3,421	-1.19(-1.43%)
Jun 04, 2018	83.26	83.26	83.26	83.26	781	-0.89(-1.06%)

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.