Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	11.75	11.78	11.60	11.70	239,087	-0.09(-0.72%)
May 30, 2019	11.72	11.80	11.72	11.78	139,474	+0.06(+0.49%)
May 29, 2019	11.87	11.89	11.66	11.72	200,494	-0.20(-1.67%)
May 28, 2019	11.99	12.04	11.91	11.92	122,443	-0.09(-0.71%)
May 24, 2019	11.97	12.05	11.96	12.01	156,109	+0.10(+0.84%)
May 23, 2019	11.96	11.96	11.86	11.91	232,718	-0.09(-0.77%)
May 22, 2019	11.99	12.07	11.99	12.00	271,089	+0.01(+0.06%)
May 21, 2019	11.95	12.07	11.95	12.00	178,996	+0.08(+0.66%)
May 20, 2019	11.91	11.97	11.90	11.92	107,088	-0.04(-0.36%)
May 17, 2019	11.92	12.06	11.91	11.96	149,780	-0.05(-0.40%)
May 16, 2019	11.92	12.06	11.92	12.01	167,701	+0.16(+1.31%)
May 15, 2019	11.90	11.94	11.85	11.85	216,400	-0.06(-0.53%)
May 14, 2019	11.88	12.03	11.88	11.92	166,081	+0.06(+0.48%)
May 13, 2019	11.92	11.93	11.80	11.86	162,325	-0.16(-1.35%)
May 10, 2019	12.00	12.03	11.84	12.02	133,223	+0.06(+0.47%)
May 09, 2019	12.04	12.10	11.94	11.97	207,814	-0.14(-1.17%)
May 08, 2019	12.08	12.16	12.06	12.11	124,490	+0.03(+0.23%)
May 07, 2019	12.17	12.21	12.05	12.08	148,394	-0.17(-1.38%)
May 06, 2019	12.06	12.27	12.06	12.25	196,052	+0.08(+0.64%)
May 03, 2019	12.16	12.20	12.09	12.17	163,945	+0.06(+0.53%)
May 02, 2019	12.16	12.16	12.04	12.11	140,286	+0.01(+0.06%)
May 01, 2019	12.01	12.13	11.94	12.10	228,146	+0.11(+0.88%)
Apr 30, 2019	12.08	12.17	11.98	11.99	335,215	-0.02(-0.18%)
Apr 29, 2019	12.09	12.09	12.01	12.01	336,467	-0.06(-0.47%)
Apr 26, 2019	12.09	12.21	12.00	12.07	279,613	+0.00(+0.00%)
Apr 25, 2019	12.04	12.10	11.98	12.07	182,229	+0.07(+0.59%)
Apr 24, 2019	12.04	12.11	12.00	12.00	204,027	-0.06(-0.53%)
Apr 23, 2019	11.91	12.09	11.85	12.06	275,705	+0.18(+1.49%)
Apr 22, 2019	11.80	11.94	11.80	11.89	258,911	+0.06(+0.48%)
Apr 18, 2019	11.86	11.87	11.67	11.83	369,514	-0.04(-0.36%)
Apr 17, 2019	12.10	12.10	11.80	11.87	394,324	-0.20(-1.62%)
Apr 16, 2019	12.17	12.26	12.05	12.07	185,213	-0.07(-0.58%)
Apr 15, 2019	12.16	12.25	12.13	12.14	212,762	-0.07(-0.57%)
Apr 12, 2019	12.27	12.34	12.13	12.21	218,750	-0.04(-0.29%)
Apr 11, 2019	12.33	12.36	12.20	12.24	146,894	-0.08(-0.63%)
Apr 10, 2019	12.29	12.41	12.29	12.32	120,151	+0.01(+0.06%)
Apr 09, 2019	12.35	12.35	12.27	12.32	90,108	-0.04(-0.28%)
Apr 08, 2019	12.35	12.39	12.29	12.35	194,968	-0.06(-0.51%)
Apr 05, 2019	12.32	12.42	12.32	12.41	184,263	+0.08(+0.63%)
Apr 04, 2019	12.29	12.34	12.10	12.34	349,667	+0.00(+0.00%)
Apr 03, 2019	12.26	12.34	12.22	12.34	201,444	+0.10(+0.80%)
Apr 02, 2019	12.53	12.54	12.18	12.24	520,784	-0.29(-2.35%)
Apr 01, 2019	12.47	12.53	12.37	12.53	156,869	+0.17(+1.36%)
Mar 29, 2019	12.27	12.38	12.23	12.36	144,218	+0.20(+1.67%)
Mar 28, 2019	12.16	12.20	12.09	12.16	173,555	+0.01(+0.06%)
Mar 27, 2019	12.24	12.24	12.10	12.15	228,678	-0.05(-0.40%)
Mar 26, 2019	12.13	12.27	12.13	12.20	177,866	+0.13(+1.10%)
Mar 25, 2019	12.15	12.16	12.06	12.07	178,082	-0.07(-0.58%)
Mar 22, 2019	12.34	12.35	12.14	12.14	173,860	-0.22(-1.76%)
Mar 21, 2019	12.15	12.41	12.06	12.36	227,697	+0.06(+0.46%)
Mar 20, 2019	12.34	12.39	12.24	12.30	137,064	-0.05(-0.40%)
Mar 19, 2019	12.34	12.38	12.30	12.35	87,497	+0.06(+0.47%)
Mar 18, 2019	12.25	12.31	12.21	12.29	123,374	+0.04(+0.34%)
Mar 15, 2019	12.19	12.26	12.15	12.25	198,641	+0.10(+0.86%)
Mar 14, 2019	12.17	12.20	12.08	12.15	166,725	-0.01(-0.12%)
Mar 13, 2019	12.11	12.16	12.10	12.16	328,527	+0.10(+0.81%)
Mar 12, 2019	12.03	12.11	12.03	12.06	205,409	+0.07(+0.58%)
Mar 11, 2019	11.93	12.03	11.93	11.99	183,372	+0.06(+0.53%)
Mar 08, 2019	11.92	11.94	11.85	11.93	120,045	-0.01(-0.12%)
Mar 07, 2019	12.04	12.04	11.89	11.94	171,659	-0.13(-1.04%)
Mar 06, 2019	12.24	12.27	12.02	12.07	158,460	-0.20(-1.65%)
Mar 05, 2019	12.26	12.32	12.24	12.27	109,146	+0.01(+0.06%)
Mar 04, 2019	12.42	12.43	12.21	12.26	146,809	-0.08(-0.68%)

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.