Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	12.96	13.45	12.96	13.31	7,500	+0.21(+1.59%)
May 30, 2019	12.96	13.38	12.80	13.10	3,100	+0.30(+2.36%)
May 29, 2019	12.56	13.46	12.56	12.80	11,608	+0.45(+3.64%)
May 28, 2019	12.44	12.44	12.35	12.35	2,920	-0.37(-2.91%)
May 24, 2019	12.74	12.74	12.35	12.72	7,300	+0.31(+2.48%)
May 23, 2019	12.75	12.75	12.28	12.41	1,750	-0.12(-0.98%)
May 22, 2019	12.51	12.75	12.45	12.54	5,366	+0.11(+0.84%)
May 21, 2019	12.32	12.44	12.32	12.43	2,250	+0.10(+0.78%)
May 20, 2019	12.46	12.46	12.27	12.33	1,640	-0.19(-1.53%)
May 17, 2019	12.52	12.52	12.52	12.52	100	+0.00(+0.00%)
May 16, 2019	12.58	12.58	12.52	12.52	1,735	+0.37(+3.08%)
May 15, 2019	12.75	12.79	12.15	12.15	3,287	-0.50(-3.95%)
May 13, 2019		12.65	12.65	12.65	0	-0.15(-1.17%)
May 10, 2019	12.81	12.81	12.55	12.80	4,400	+0.09(+0.68%)
May 09, 2019	12.95	12.95	12.55	12.71	1,119	-0.25(-1.95%)
May 08, 2019	12.95	13.00	12.94	12.97	7,001	-0.11(-0.87%)
May 07, 2019	13.02	13.20	13.00	13.08	4,529	-0.13(-0.95%)
May 06, 2019	13.30	13.30	12.89	13.21	8,392	-0.16(-1.23%)
May 03, 2019	13.36	13.37	13.20	13.37	800	+0.00(+0.00%)
May 02, 2019	13.14	13.37	13.14	13.37	621	-0.00(-0.00%)
May 01, 2019	13.00	13.50	12.80	13.37	4,831	+0.13(+0.98%)
Apr 30, 2019	13.15	13.34	13.15	13.24	3,310	+0.24(+1.85%)
Apr 29, 2019	12.79	13.05	12.79	13.00	4,975	+0.43(+3.40%)
Apr 26, 2019	13.00	13.25	12.42	12.57	6,100	-0.32(-2.46%)
Apr 25, 2019	12.64	12.89	12.59	12.89	6,771	+0.39(+3.12%)
Apr 24, 2019	12.50	12.66	12.50	12.50	2,872	-0.14(-1.11%)
Apr 23, 2019	12.63	12.85	12.35	12.64	3,339	-0.11(-0.85%)
Apr 22, 2019	12.50	12.75	12.50	12.75	5,147	+0.29(+2.34%)
Apr 18, 2019	12.48	12.50	12.44	12.46	1,100	+0.15(+1.20%)
Apr 17, 2019	12.11	12.45	12.11	12.31	4,943	+0.14(+1.15%)
Apr 16, 2019	12.11	12.46	12.11	12.17	6,150	+0.06(+0.50%)
Apr 15, 2019	12.02	12.13	12.02	12.11	2,553	+0.27(+2.32%)
Apr 12, 2019	12.10	12.31	11.80	11.84	7,700	-0.16(-1.37%)
Apr 11, 2019	12.26	12.37	12.00	12.00	6,787	-0.40(-3.26%)
Apr 10, 2019	12.05	12.40	11.75	12.40	4,685	+0.39(+3.26%)
Apr 08, 2019		12.01	12.01	12.01	0	+0.01(+0.11%)
Apr 05, 2019	12.00	12.12	11.97	12.00	4,700	-0.04(-0.37%)
Apr 04, 2019	11.86	12.10	11.86	12.04	2,954	-0.05(-0.45%)
Apr 03, 2019	12.17	12.47	12.10	12.10	949	+0.18(+1.48%)
Apr 02, 2019	12.03	12.18	11.49	11.92	6,311	-0.14(-1.13%)
Apr 01, 2019	12.12	12.55	12.02	12.06	9,386	-0.37(-2.98%)
Mar 29, 2019	12.50	12.50	11.96	12.43	2,600	-0.04(-0.32%)
Mar 28, 2019	13.06	13.06	12.02	12.47	6,440	-1.15(-8.46%)
Mar 27, 2019	13.50	13.69	13.50	13.62	18,430	+0.22(+1.67%)
Mar 26, 2019	13.36	13.65	13.30	13.40	8,440	-0.10(-0.74%)
Mar 25, 2019	13.30	13.79	13.30	13.50	13,249	+0.45(+3.45%)
Mar 22, 2019	13.45	13.45	13.04	13.05	10,500	+0.01(+0.08%)
Mar 21, 2019	13.04	13.05	13.04	13.04	1,851	+0.04(+0.31%)
Mar 20, 2019	13.00	13.06	12.93	13.00	3,501	+0.01(+0.10%)
Mar 19, 2019	13.63	13.63	12.61	12.99	8,697	-0.59(-4.31%)
Mar 18, 2019	13.70	13.70	13.50	13.57	4,710	-0.03(-0.20%)
Mar 15, 2019	13.64	13.83	13.60	13.60	2,400	-0.05(-0.37%)
Mar 14, 2019	13.65	13.65	13.25	13.65	4,972	+0.05(+0.37%)
Mar 13, 2019	13.60	13.74	13.51	13.60	6,521	+0.03(+0.20%)
Mar 12, 2019	13.39	13.85	13.39	13.57	6,128	+0.22(+1.64%)
Mar 11, 2019	13.35	13.35	13.35	13.35	48	+0.00(+0.00%)
Mar 08, 2019	13.35	13.35	13.35	13.35	200	-0.14(-1.01%)
Mar 07, 2019	13.62	13.62	13.05	13.49	7,838	-0.13(-0.95%)
Mar 06, 2019	13.67	13.67	13.60	13.62	1,977	+0.02(+0.15%)
Mar 05, 2019	13.57	13.87	13.57	13.60	5,364	-0.04(-0.29%)
Mar 04, 2019	13.34	13.74	13.34	13.64	7,863	-0.12(-0.87%)

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.