Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	10.22	10.36	10.06	10.32	9,600	-0.01(-0.10%)
May 30, 2019	10.10	10.33	10.10	10.33	3,485	+0.37(+3.71%)
May 29, 2019	10.53	10.53	9.960	9.960	10,057	-0.47(-4.51%)
May 28, 2019	10.55	10.55	10.43	10.43	1,376	-0.15(-1.42%)
May 24, 2019	10.25	10.58	10.25	10.58	7,500	+0.42(+4.13%)
May 23, 2019	10.55	10.65	10.16	10.16	8,818	-0.45(-4.24%)
May 22, 2019	10.93	11.00	10.55	10.61	7,090	-0.49(-4.41%)
May 21, 2019	10.99	11.20	10.90	11.10	10,617	+0.07(+0.63%)
May 20, 2019	10.94	11.04	10.93	11.03	6,074	+0.03(+0.27%)
May 17, 2019	10.97	11.07	10.92	11.00	10,100	-0.05(-0.45%)
May 16, 2019	11.05	11.12	10.95	11.05	6,161	-0.12(-1.07%)
May 15, 2019	11.01	11.17	10.93	11.17	7,329	+0.03(+0.27%)
May 14, 2019	11.29	11.29	11.08	11.14	5,489	-0.06(-0.54%)
May 13, 2019	11.36	11.36	11.20	11.20	7,600	-0.30(-2.61%)
May 10, 2019	11.59	11.59	11.50	11.50	1,300	-0.08(-0.69%)
May 09, 2019	11.49	11.58	11.38	11.58	4,473	+0.18(+1.58%)
May 08, 2019	11.60	11.60	11.30	11.40	10,266	-0.10(-0.87%)
May 07, 2019	12.09	12.27	11.50	11.50	23,900	-0.58(-4.80%)
May 06, 2019	12.24	12.24	12.08	12.08	2,175	-0.16(-1.31%)
May 03, 2019	12.20	12.27	12.18	12.24	11,000	+0.18(+1.49%)
May 02, 2019	11.97	12.15	11.97	12.06	4,742	+0.09(+0.75%)
May 01, 2019	11.94	12.04	11.94	11.97	3,073	+0.00(+0.00%)
Apr 30, 2019	12.10	12.10	11.97	11.97	7,341	-0.13(-1.07%)
Apr 29, 2019	11.97	12.10	11.92	12.10	4,973	+0.16(+1.34%)
Apr 26, 2019	11.97	11.97	11.80	11.94	3,900	+0.10(+0.84%)
Apr 25, 2019	12.08	12.09	11.84	11.84	1,897	-0.31(-2.55%)
Apr 24, 2019	12.30	12.30	12.15	12.15	3,957	-0.05(-0.41%)
Apr 23, 2019	12.11	12.24	12.09	12.20	8,200	+0.16(+1.33%)
Apr 22, 2019	12.00	12.08	11.94	12.04	14,576	+0.10(+0.84%)
Apr 18, 2019	11.55	11.94	11.55	11.94	12,100	+0.36(+3.11%)
Apr 17, 2019	11.54	11.75	11.53	11.58	6,352	+0.03(+0.26%)
Apr 16, 2019	11.55	11.55	11.55	11.55	1,741	-0.08(-0.69%)
Apr 15, 2019	11.67	11.70	11.63	11.63	3,472	-0.12(-1.02%)
Apr 12, 2019	11.67	11.75	11.66	11.75	4,000	+0.07(+0.60%)
Apr 11, 2019	11.65	11.68	11.63	11.68	4,761	-0.07(-0.60%)
Apr 10, 2019	11.74	11.75	11.69	11.75	2,211	+0.09(+0.77%)
Apr 09, 2019	11.65	11.71	11.64	11.66	2,814	+0.06(+0.52%)
Apr 08, 2019	11.72	11.72	11.55	11.60	1,798	-0.14(-1.19%)
Apr 05, 2019	11.75	11.75	11.60	11.74	3,500	+0.08(+0.69%)
Apr 04, 2019	11.37	11.71	11.34	11.66	9,327	+0.31(+2.73%)
Apr 03, 2019	11.30	11.47	11.16	11.35	3,997	+0.05(+0.44%)
Apr 02, 2019	11.52	11.52	11.02	11.30	4,072	-0.20(-1.74%)
Apr 01, 2019	11.45	11.65	11.43	11.50	5,814	+0.07(+0.61%)
Mar 29, 2019	11.46	11.48	11.30	11.43	15,100	+0.05(+0.44%)
Mar 28, 2019	11.33	11.38	11.33	11.38	1,602	+0.23(+2.06%)
Mar 27, 2019	11.33	11.33	10.96	11.15	4,377	+0.05(+0.45%)
Mar 26, 2019	11.17	11.36	11.05	11.10	7,578	-0.19(-1.68%)
Mar 25, 2019	11.12	11.29	11.12	11.29	1,876	+0.22(+1.99%)
Mar 22, 2019	11.56	11.74	11.07	11.07	10,000	-0.51(-4.40%)
Mar 21, 2019	10.91	11.58	10.91	11.58	5,880	+0.62(+5.66%)
Mar 20, 2019	10.70	10.96	10.70	10.96	8,223	+0.29(+2.72%)
Mar 19, 2019	11.04	11.21	10.66	10.67	3,956	-0.34(-3.09%)
Mar 18, 2019	10.97	11.14	10.90	11.01	1,701	+0.04(+0.36%)
Mar 15, 2019	10.95	11.00	10.85	10.97	22,800	+0.05(+0.46%)
Mar 14, 2019	11.38	11.38	10.92	10.92	3,948	-0.45(-3.96%)
Mar 13, 2019	11.56	11.61	11.30	11.37	9,414	-0.15(-1.30%)
Mar 12, 2019	11.60	11.62	11.52	11.52	4,188	-0.08(-0.69%)
Mar 11, 2019	11.35	11.60	11.35	11.60	5,680	+0.45(+4.04%)
Mar 08, 2019	11.14	11.19	11.14	11.15	4,700	+0.05(+0.45%)
Mar 07, 2019	11.23	11.23	11.03	11.10	7,291	+0.07(+0.63%)
Mar 06, 2019	11.24	11.27	11.02	11.03	4,791	-0.23(-2.04%)
Mar 05, 2019	11.35	11.35	11.13	11.26	8,346	+0.00(+0.00%)
Mar 04, 2019	11.43	11.54	11.26	11.26	3,695	-0.15(-1.31%)

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.