Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	12.56	12.62	12.50	12.51	83,726	-0.14(-1.07%)
May 30, 2019	12.67	12.67	12.64	12.64	25,045	-0.00(-0.04%)
May 29, 2019	12.50	12.66	12.50	12.65	13,499	+0.03(+0.21%)
May 28, 2019	12.62	12.63	12.58	12.62	47,074	+0.10(+0.80%)
May 24, 2019	12.50	12.52	12.50	12.52	51,243	+0.10(+0.81%)
May 23, 2019	12.45	12.48	12.41	12.42	24,692	-0.06(-0.46%)
May 22, 2019	12.59	12.59	12.48	12.48	42,395	-0.12(-0.96%)
May 21, 2019	12.61	12.66	12.60	12.60	28,648	-0.01(-0.11%)
May 20, 2019	12.57	12.61	12.57	12.61	51,628	+0.13(+1.03%)
May 17, 2019	12.54	12.54	12.48	12.48	36,542	-0.13(-1.02%)
May 16, 2019	12.57	12.64	12.45	12.61	55,045	+0.09(+0.68%)
May 15, 2019	12.56	12.57	12.51	12.53	21,679	+0.05(+0.40%)
May 14, 2019	12.43	12.51	12.43	12.48	81,726	+0.14(+1.16%)
May 13, 2019	12.36	12.37	12.31	12.33	62,507	-0.09(-0.69%)
May 10, 2019	12.43	12.46	12.39	12.42	38,082	+0.01(+0.06%)
May 09, 2019	12.41	12.43	12.36	12.41	45,919	-0.08(-0.60%)
May 08, 2019	12.51	12.54	12.48	12.49	28,770	-0.02(-0.14%)
May 07, 2019	12.53	12.57	12.50	12.51	76,794	-0.08(-0.62%)
May 06, 2019	12.53	12.59	12.52	12.58	71,615	-0.09(-0.73%)
May 03, 2019	12.66	12.70	12.66	12.68	30,662	+0.03(+0.23%)
May 02, 2019	12.68	12.70	12.63	12.65	23,948	-0.06(-0.45%)
May 01, 2019	12.72	12.74	12.68	12.71	17,946	-0.06(-0.50%)
Apr 30, 2019	12.84	12.84	12.77	12.77	53,906	-0.04(-0.28%)
Apr 29, 2019	12.83	12.83	12.78	12.81	30,614	-0.03(-0.22%)
Apr 26, 2019	12.83	12.86	12.81	12.83	36,122	+0.01(+0.06%)
Apr 25, 2019	12.86	12.88	12.83	12.83	16,045	-0.04(-0.28%)
Apr 24, 2019	12.92	12.92	12.86	12.86	28,284	-0.06(-0.50%)
Apr 23, 2019	12.88	12.96	12.88	12.93	20,823	-0.08(-0.60%)
Apr 22, 2019	13.01	13.09	13.01	13.01	68,105	-0.04(-0.33%)
Apr 18, 2019	13.03	13.05	13.00	13.05	78,545	+0.05(+0.38%)
Apr 17, 2019	13.04	13.04	12.99	13.00	25,946	-0.04(-0.27%)
Apr 16, 2019	13.04	13.06	13.03	13.03	56,509	-0.07(-0.54%)
Apr 15, 2019	13.12	13.12	13.06	13.11	22,908	-0.04(-0.27%)
Apr 12, 2019	13.16	13.16	13.13	13.14	16,101	+0.05(+0.38%)
Apr 11, 2019	13.17	13.19	13.08	13.09	16,267	-0.11(-0.81%)
Apr 10, 2019	13.13	13.23	13.13	13.20	46,960	+0.05(+0.38%)
Apr 09, 2019	13.18	13.18	13.15	13.15	27,552	-0.04(-0.33%)
Apr 08, 2019	13.17	13.20	13.17	13.19	27,650	+0.04(+0.33%)
Apr 05, 2019	13.14	13.16	13.11	13.15	25,901	+0.00(+0.00%)
Apr 04, 2019	13.08	13.17	13.08	13.15	54,412	+0.10(+0.77%)
Apr 03, 2019	13.03	13.06	13.03	13.05	13,756	+0.04(+0.33%)
Apr 02, 2019	12.93	13.02	12.93	13.01	42,392	+0.07(+0.55%)
Apr 01, 2019	12.91	12.96	12.83	12.93	41,373	+0.07(+0.56%)
Mar 29, 2019	12.98	12.98	12.86	12.86	49,423	-0.06(-0.50%)
Mar 28, 2019	12.95	12.95	12.89	12.93	54,267	-0.07(-0.55%)
Mar 27, 2019	13.04	13.04	12.97	13.00	24,024	-0.06(-0.49%)
Mar 26, 2019	13.10	13.13	13.05	13.06	11,130	+0.06(+0.44%)
Mar 25, 2019	13.01	13.07	13.01	13.01	93,776	+0.02(+0.16%)
Mar 22, 2019	13.05	13.06	12.97	12.98	8,260	-0.09(-0.66%)
Mar 21, 2019	13.03	13.08	13.02	13.07	70,192	+0.04(+0.27%)
Mar 20, 2019	12.96	13.05	12.95	13.03	47,352	+0.06(+0.44%)
Mar 19, 2019	13.00	13.08	12.96	12.98	66,595	+0.01(+0.08%)
Mar 18, 2019	12.96	12.97	12.93	12.97	21,331	+0.03(+0.19%)
Mar 15, 2019	12.83	12.96	12.83	12.94	43,403	+0.11(+0.83%)
Mar 14, 2019	12.87	12.89	12.83	12.83	540,610	-0.04(-0.28%)
Mar 13, 2019	12.82	12.89	12.82	12.87	71,515	+0.07(+0.56%)
Mar 12, 2019	12.73	12.82	12.73	12.80	60,662	+0.11(+0.90%)
Mar 11, 2019	12.72	12.72	12.67	12.68	111,812	-0.04(-0.34%)
Mar 08, 2019	12.67	12.73	12.66	12.73	25,201	+0.06(+0.51%)
Mar 07, 2019	12.77	12.77	12.66	12.66	21,064	-0.08(-0.64%)
Mar 06, 2019	12.75	12.76	12.73	12.75	18,820	-0.08(-0.62%)
Mar 05, 2019	12.79	12.83	12.79	12.82	11,696	+0.08(+0.59%)
Mar 04, 2019	12.83	12.86	12.74	12.75	29,305	-0.08(-0.61%)

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.