Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	10.90	10.94	10.71	10.76	44,348	-0.24(-2.18%)
May 30, 2019	10.82	11.30	10.82	11.00	31,333	-0.11(-0.99%)
May 29, 2019	11.23	11.23	11.02	11.11	30,627	-0.13(-1.16%)
May 28, 2019	11.17	11.34	11.07	11.24	60,890	+0.02(+0.18%)
May 27, 2019	11.16	11.30	11.13	11.22	24,656	+0.06(+0.54%)
May 24, 2019	11.20	11.35	11.09	11.16	15,602	+0.04(+0.36%)
May 23, 2019	11.04	11.14	10.98	11.12	40,403	+0.02(+0.18%)
May 22, 2019	11.07	11.15	11.07	11.10	29,195	-0.02(-0.18%)
May 21, 2019	11.14	11.15	11.07	11.12	63,639	+0.00(+0.00%)
May 17, 2019		11.12	11.12	11.12	0	+0.01(+0.09%)
May 16, 2019	11.19	11.28	11.08	11.11	28,382	-0.06(-0.54%)
May 15, 2019	11.00	11.33	11.00	11.17	64,458	+0.11(+0.99%)
May 14, 2019	11.03	11.15	10.66	11.06	59,487	+0.07(+0.64%)
May 13, 2019	11.34	11.40	10.95	10.99	76,781	-0.45(-3.93%)
May 10, 2019	11.38	11.60	11.03	11.44	84,245	-0.04(-0.35%)
May 09, 2019	11.40	11.57	11.25	11.48	26,036	+0.02(+0.17%)
May 08, 2019	11.51	11.62	11.43	11.46	45,243	-0.07(-0.61%)
May 07, 2019	11.69	11.74	11.50	11.53	25,505	-0.24(-2.04%)
May 06, 2019	11.80	11.87	11.53	11.77	23,887	-0.03(-0.25%)
May 03, 2019	11.90	11.98	11.75	11.80	17,555	-0.05(-0.42%)
May 02, 2019	11.97	12.06	11.82	11.85	20,041	-0.12(-1.00%)
May 01, 2019	11.84	12.36	11.72	11.97	72,576	+0.18(+1.53%)
Apr 30, 2019	11.75	11.87	11.55	11.79	51,405	+0.03(+0.26%)
Apr 29, 2019	11.90	11.97	11.70	11.76	42,679	-0.15(-1.26%)
Apr 26, 2019	11.88	12.11	11.75	11.91	68,875	+0.01(+0.08%)
Apr 25, 2019	11.88	11.97	11.67	11.90	46,104	+0.06(+0.51%)
Apr 24, 2019	11.52	11.90	11.45	11.84	47,495	+0.32(+2.78%)
Apr 23, 2019	11.57	11.74	11.47	11.52	29,383	-0.03(-0.26%)
Apr 22, 2019	11.92	11.92	11.49	11.55	39,791	-0.39(-3.27%)
Apr 18, 2019		11.94	11.94	11.94	0	+0.22(+1.88%)
Apr 17, 2019	12.01	12.15	11.70	11.72	48,049	-0.29(-2.41%)
Apr 16, 2019	12.04	12.12	11.95	12.01	30,043	+0.00(+0.00%)
Apr 15, 2019	11.66	12.07	11.62	12.01	50,369	+0.47(+4.07%)
Apr 12, 2019	11.71	11.77	11.42	11.54	32,414	-0.08(-0.69%)
Apr 11, 2019	11.65	11.83	11.55	11.62	20,366	-0.03(-0.26%)
Apr 10, 2019	11.50	11.86	11.41	11.65	34,779	+0.19(+1.66%)
Apr 09, 2019	11.80	11.84	11.41	11.46	55,294	-0.32(-2.72%)
Apr 08, 2019	11.96	12.07	11.64	11.78	49,726	-0.22(-1.83%)
Apr 05, 2019	11.75	12.07	11.75	12.00	39,914	+0.26(+2.21%)
Apr 04, 2019	11.38	12.02	11.38	11.74	86,618	+0.38(+3.35%)
Apr 03, 2019	11.92	11.92	11.28	11.36	111,619	-0.56(-4.70%)
Apr 02, 2019	12.14	12.15	11.85	11.92	58,119	-0.23(-1.89%)
Apr 01, 2019	11.87	12.36	11.82	12.15	69,394	+0.35(+2.97%)
Mar 29, 2019	11.92	11.92	11.75	11.80	76,321	-0.14(-1.17%)
Mar 28, 2019	12.23	12.23	11.89	11.94	77,744	-0.28(-2.29%)
Mar 27, 2019	11.79	12.27	11.68	12.22	84,270	+0.38(+3.21%)
Mar 26, 2019	12.20	12.26	11.78	11.84	186,312	-0.34(-2.79%)
Mar 25, 2019	12.36	12.55	12.06	12.18	142,495	-0.04(-0.33%)
Mar 22, 2019	12.60	12.67	12.12	12.22	134,882	-0.44(-3.48%)
Mar 21, 2019	12.39	12.69	12.39	12.66	65,784	+0.18(+1.44%)
Mar 20, 2019	12.62	12.69	12.34	12.48	76,364	-0.19(-1.50%)
Mar 19, 2019	12.47	12.85	12.35	12.67	74,865	+0.23(+1.85%)
Mar 18, 2019	12.39	13.02	12.00	12.44	292,108	-0.25(-1.97%)
Mar 15, 2019	13.65	13.65	11.56	12.69	1,216,911	-1.06(-7.71%)
Mar 14, 2019	15.67	15.67	13.54	13.75	452,331	-2.10(-13.25%)
Mar 13, 2019	16.14	16.14	15.67	15.85	54,048	-0.20(-1.25%)
Mar 12, 2019	16.46	16.58	16.00	16.05	63,136	-0.36(-2.19%)
Mar 11, 2019	16.18	16.51	15.95	16.41	80,733	+0.40(+2.50%)
Mar 08, 2019	16.00	16.08	15.67	16.01	68,882	-0.18(-1.11%)
Mar 07, 2019	16.26	16.26	15.78	16.19	138,707	-0.14(-0.86%)
Mar 06, 2019	17.05	17.05	16.17	16.33	97,399	-0.67(-3.94%)
Mar 05, 2019	17.24	17.24	16.92	17.00	93,342	-0.22(-1.28%)
Mar 04, 2019	18.07	18.45	17.11	17.22	81,641	-0.86(-4.76%)

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.