Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	12.08	12.22	11.95	12.01	401,872	-0.25(-2.00%)
May 30, 2019	12.42	12.58	12.12	12.25	424,573	-0.14(-1.10%)
May 29, 2019	12.07	12.45	12.07	12.39	392,157	+0.22(+1.79%)
May 28, 2019	12.20	12.30	12.04	12.17	368,489	-0.04(-0.30%)
May 24, 2019	12.11	12.28	12.03	12.21	366,831	+0.16(+1.36%)
May 23, 2019	12.27	12.30	11.89	12.04	315,067	-0.36(-2.93%)
May 22, 2019	12.52	12.54	12.31	12.41	234,894	-0.15(-1.23%)
May 21, 2019	12.59	12.71	12.51	12.56	237,947	-0.01(-0.07%)
May 20, 2019	12.51	12.72	12.51	12.57	214,880	-0.03(-0.22%)
May 17, 2019	12.63	12.83	12.57	12.60	327,823	-0.15(-1.21%)
May 16, 2019	12.63	12.89	12.63	12.75	177,904	+0.15(+1.15%)
May 15, 2019	12.67	12.71	12.41	12.61	235,983	-0.24(-1.91%)
May 14, 2019	12.56	12.90	12.51	12.85	272,798	+0.32(+2.53%)
May 13, 2019	12.76	12.83	12.47	12.53	388,339	-0.46(-3.56%)
May 10, 2019	12.90	13.00	12.75	13.00	193,498	+0.09(+0.70%)
May 09, 2019	12.76	12.95	12.66	12.90	198,105	+0.06(+0.50%)
May 08, 2019	13.07	13.14	12.83	12.84	367,049	-0.26(-2.01%)
May 07, 2019	13.25	13.37	12.98	13.10	238,101	-0.33(-2.43%)
May 06, 2019	13.24	13.52	13.20	13.43	196,987	-0.04(-0.27%)
May 03, 2019	13.17	13.55	13.17	13.47	322,313	+0.36(+2.77%)
May 02, 2019	13.00	13.18	12.95	13.10	211,605	+0.09(+0.70%)
May 01, 2019	13.20	13.33	12.90	13.01	471,728	-0.15(-1.17%)
Apr 30, 2019	13.39	13.39	13.11	13.17	304,277	-0.16(-1.23%)
Apr 29, 2019	13.13	13.48	13.05	13.33	301,931	+0.20(+1.52%)
Apr 26, 2019	12.91	13.19	12.87	13.13	322,644	+0.22(+1.69%)
Apr 25, 2019	12.94	13.01	12.77	12.91	293,961	-0.17(-1.32%)
Apr 24, 2019	12.83	13.16	12.74	13.09	634,114	-0.20(-1.50%)
Apr 23, 2019	12.48	13.34	12.48	13.29	977,130	+0.05(+0.41%)
Apr 22, 2019	13.46	13.50	13.20	13.23	354,629	-0.23(-1.69%)
Apr 18, 2019	13.58	13.73	13.42	13.46	227,217	-0.22(-1.59%)
Apr 17, 2019	13.51	13.72	13.47	13.68	236,874	+0.09(+0.67%)
Apr 16, 2019	13.30	13.59	13.24	13.59	310,853	+0.30(+2.25%)
Apr 15, 2019	13.62	13.75	13.25	13.29	190,338	-0.34(-2.47%)
Apr 12, 2019	13.54	13.74	13.36	13.62	312,065	+0.26(+1.97%)
Apr 11, 2019	13.27	13.41	13.20	13.36	230,588	+0.15(+1.17%)
Apr 10, 2019	13.00	13.23	12.90	13.20	294,870	+0.24(+1.82%)
Apr 09, 2019	13.12	13.22	12.90	12.97	273,059	-0.18(-1.38%)
Apr 08, 2019	13.10	13.28	13.09	13.15	215,490	-0.05(-0.41%)
Apr 05, 2019	13.04	13.25	13.02	13.20	246,280	+0.17(+1.32%)
Apr 04, 2019	12.83	13.13	12.83	13.03	290,205	+0.18(+1.41%)
Apr 03, 2019	12.97	13.04	12.82	12.85	311,379	+0.04(+0.28%)
Apr 02, 2019	12.71	12.96	12.62	12.81	386,925	+0.05(+0.43%)
Apr 01, 2019	12.65	12.90	12.65	12.76	632,856	+0.20(+1.59%)
Mar 29, 2019	12.68	12.73	12.43	12.56	470,192	+0.01(+0.07%)
Mar 28, 2019	12.50	12.61	12.24	12.55	455,318	+0.10(+0.80%)
Mar 27, 2019	12.29	12.60	12.23	12.45	309,360	+0.13(+1.03%)
Mar 26, 2019	12.23	12.49	12.20	12.32	480,766	+0.24(+1.95%)
Mar 25, 2019	12.01	12.23	11.93	12.09	376,710	+0.06(+0.53%)
Mar 22, 2019	12.40	12.43	11.95	12.02	596,252	-0.51(-4.06%)
Mar 21, 2019	12.47	12.66	12.34	12.53	483,957	+0.00(+0.00%)
Mar 20, 2019	13.04	13.10	12.51	12.53	596,198	-0.51(-3.90%)
Mar 19, 2019	13.52	13.52	13.03	13.04	589,973	-0.34(-2.58%)
Mar 18, 2019	13.09	13.48	13.04	13.39	1,137,278	+0.29(+2.22%)
Mar 15, 2019	13.30	13.41	13.08	13.10	981,376	-0.19(-1.43%)
Mar 14, 2019	13.27	13.36	13.23	13.29	378,998	+0.05(+0.34%)
Mar 13, 2019	13.36	13.45	13.24	13.24	573,969	-0.04(-0.34%)
Mar 12, 2019	13.57	13.60	13.26	13.29	304,462	-0.19(-1.40%)
Mar 11, 2019	13.55	13.64	13.42	13.47	387,824	-0.07(-0.53%)
Mar 08, 2019	13.38	13.67	13.38	13.55	499,284	+0.07(+0.53%)
Mar 07, 2019	13.46	13.74	13.23	13.47	780,078	-0.07(-0.53%)
Mar 06, 2019	13.95	13.95	13.31	13.55	2,099,657	-0.69(-4.86%)
Mar 05, 2019	14.76	14.98	13.94	14.24	1,884,099	-1.28(-8.23%)
Mar 04, 2019	15.76	15.83	15.22	15.52	533,716	-0.22(-1.43%)

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.