Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	11.60	11.70	11.53	11.56	57,928	-0.20(-1.69%)
May 30, 2019	12.01	12.01	11.62	11.76	58,682	-0.17(-1.43%)
May 29, 2019	11.85	11.98	11.74	11.93	99,842	+0.09(+0.72%)
May 28, 2019	11.91	12.06	11.83	11.85	50,769	-0.13(-1.11%)
May 24, 2019	11.85	12.00	11.83	11.98	62,465	+0.12(+1.04%)
May 23, 2019	11.88	11.99	11.71	11.86	58,556	-0.20(-1.65%)
May 22, 2019	12.22	12.23	12.00	12.06	20,543	-0.18(-1.47%)
May 21, 2019	12.36	12.36	12.21	12.24	27,171	-0.08(-0.62%)
May 20, 2019	12.12	12.39	12.06	12.31	22,720	+0.13(+1.09%)
May 17, 2019	12.18	12.26	11.87	12.18	37,458	-0.14(-1.15%)
May 16, 2019	12.21	12.34	12.21	12.32	36,039	+0.15(+1.25%)
May 15, 2019	12.18	12.18	12.05	12.17	24,367	-0.09(-0.70%)
May 14, 2019	12.10	12.32	11.67	12.25	56,469	+0.17(+1.41%)
May 13, 2019	12.46	12.53	12.07	12.08	61,749	-0.50(-3.99%)
May 10, 2019	12.56	12.60	12.36	12.59	24,057	+0.02(+0.15%)
May 09, 2019	12.43	12.62	12.40	12.57	34,340	+0.04(+0.30%)
May 08, 2019	12.47	12.65	12.42	12.53	37,180	-0.03(-0.23%)
May 07, 2019	12.66	12.78	12.49	12.56	29,969	-0.21(-1.63%)
May 06, 2019	12.67	12.91	12.44	12.77	30,252	-0.05(-0.37%)
May 03, 2019	12.66	12.87	12.64	12.81	29,122	+0.24(+1.88%)
May 02, 2019	12.56	12.74	12.51	12.58	31,723	+0.02(+0.15%)
May 01, 2019	12.52	12.61	12.42	12.56	89,879	+0.00(+0.00%)
Apr 30, 2019	12.40	12.58	12.28	12.56	103,019	+0.15(+1.22%)
Apr 29, 2019	12.12	12.52	12.12	12.41	53,399	+0.25(+2.03%)
Apr 26, 2019	12.05	12.23	11.67	12.16	43,155	+0.09(+0.78%)
Apr 25, 2019	12.10	12.45	11.72	12.06	155,214	-0.42(-3.34%)
Apr 24, 2019	12.72	12.72	12.47	12.48	39,105	-0.27(-2.15%)
Apr 23, 2019	12.16	12.77	12.16	12.76	188,849	+0.56(+4.58%)
Apr 22, 2019	12.53	12.62	12.13	12.20	27,209	-0.34(-2.72%)
Apr 18, 2019	12.64	12.73	12.48	12.54	49,524	-0.17(-1.34%)
Apr 17, 2019	12.81	12.81	12.64	12.71	30,825	-0.08(-0.59%)
Apr 16, 2019	12.76	12.85	12.67	12.78	47,000	+0.08(+0.60%)
Apr 15, 2019	12.87	12.92	12.66	12.71	23,136	-0.17(-1.32%)
Apr 12, 2019	12.76	12.91	12.70	12.88	29,777	+0.22(+1.72%)
Apr 11, 2019	12.64	12.70	12.53	12.66	62,140	+0.03(+0.22%)
Apr 10, 2019	12.50	12.69	12.49	12.63	53,009	+0.00(+0.00%)
Apr 09, 2019	12.66	12.80	12.53	12.63	61,913	+0.10(+0.83%)
Apr 08, 2019	12.43	12.58	12.42	12.53	40,943	+0.07(+0.53%)
Apr 05, 2019	12.44	12.52	12.31	12.46	43,294	+0.03(+0.23%)
Apr 04, 2019	12.26	12.49	12.26	12.43	38,397	+0.18(+1.47%)
Apr 03, 2019	12.26	12.39	12.16	12.25	97,590	+0.09(+0.70%)
Apr 02, 2019	11.93	12.18	11.89	12.17	121,655	+0.25(+2.07%)
Apr 01, 2019	11.98	12.27	11.87	11.92	82,159	+0.00(+0.00%)
Mar 29, 2019	11.95	12.16	11.61	11.92	342,552	+0.01(+0.08%)
Mar 28, 2019	12.15	12.15	11.76	11.91	56,655	-0.09(-0.79%)
Mar 27, 2019	11.84	12.15	11.63	12.01	82,967	+0.12(+1.04%)
Mar 26, 2019	11.37	11.88	11.37	11.88	74,962	+0.26(+2.20%)
Mar 25, 2019	11.82	11.93	11.53	11.63	114,198	-0.21(-1.76%)
Mar 22, 2019	12.33	12.35	11.70	11.84	91,657	-0.59(-4.73%)
Mar 21, 2019	12.68	12.86	12.42	12.42	48,049	-0.29(-2.31%)
Mar 20, 2019	12.96	13.05	12.71	12.72	43,523	-0.23(-1.76%)
Mar 19, 2019	13.34	13.34	12.39	12.95	35,261	-0.37(-2.77%)
Mar 18, 2019	13.23	13.37	13.23	13.31	36,357	+0.14(+1.08%)
Mar 15, 2019	13.21	13.40	13.13	13.17	134,423	-0.05(-0.36%)
Mar 14, 2019	13.21	13.32	13.20	13.22	22,702	-0.02(-0.14%)
Mar 13, 2019	13.24	13.39	13.21	13.24	37,389	+0.05(+0.36%)
Mar 12, 2019	13.22	13.29	13.12	13.19	31,196	+0.01(+0.07%)
Mar 11, 2019	13.03	13.23	12.96	13.18	58,105	+0.15(+1.16%)
Mar 08, 2019	13.01	13.10	12.99	13.03	37,592	+0.02(+0.15%)
Mar 07, 2019	13.10	13.27	12.97	13.01	45,689	-0.12(-0.94%)
Mar 06, 2019	13.48	13.49	13.08	13.13	64,087	-0.34(-2.53%)
Mar 05, 2019	13.24	13.54	13.24	13.48	66,170	-0.11(-0.84%)
Mar 04, 2019	13.57	13.65	13.49	13.59	40,174	-0.01(-0.07%)

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.