Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	12.75	12.87	12.67	12.68	10,569,396	-0.26(-2.02%)
May 30, 2019	13.10	13.21	12.83	12.95	6,315,098	-0.14(-1.09%)
May 29, 2019	12.84	13.11	12.74	13.09	9,227,079	+0.10(+0.80%)
May 28, 2019	13.13	13.20	12.98	12.98	9,628,133	-0.22(-1.68%)
May 24, 2019	13.06	13.24	13.04	13.21	7,393,918	+0.22(+1.71%)
May 23, 2019	13.01	13.03	12.84	12.98	9,052,856	-0.15(-1.14%)
May 22, 2019	13.24	13.24	13.13	13.13	10,321,014	-0.19(-1.42%)
May 21, 2019	13.30	13.46	13.28	13.32	9,887,350	+0.06(+0.47%)
May 20, 2019	13.18	13.33	13.15	13.26	11,619,417	+0.09(+0.72%)
May 17, 2019	13.00	13.45	13.00	13.17	13,359,167	-0.02(-0.12%)
May 16, 2019	13.13	13.32	13.09	13.18	9,355,219	+0.16(+1.21%)
May 15, 2019	13.06	13.13	12.81	13.02	14,812,540	-0.28(-2.07%)
May 14, 2019	12.98	13.37	12.98	13.30	18,115,810	+0.31(+2.36%)
May 13, 2019	13.30	13.35	12.94	12.99	19,908,810	-0.61(-4.45%)
May 10, 2019	13.50	13.68	13.33	13.60	11,687,935	+0.01(+0.06%)
May 09, 2019	13.37	13.61	13.25	13.59	12,938,056	+0.09(+0.64%)
May 08, 2019	13.58	13.68	13.50	13.50	15,969,136	-0.13(-0.98%)
May 07, 2019	13.71	13.80	13.55	13.64	13,138,556	-0.26(-1.87%)
May 06, 2019	13.66	14.01	13.66	13.90	11,730,698	-0.03(-0.23%)
May 03, 2019	13.87	14.02	13.82	13.93	13,865,651	+0.09(+0.62%)
May 02, 2019	13.68	13.85	13.59	13.84	12,463,348	+0.20(+1.50%)
May 01, 2019	13.79	13.87	13.52	13.64	15,058,880	-0.16(-1.14%)
Apr 30, 2019	13.81	13.88	13.63	13.79	11,141,054	+0.01(+0.06%)
Apr 29, 2019	13.63	13.87	13.61	13.79	12,962,081	+0.20(+1.45%)
Apr 26, 2019	13.50	13.61	13.37	13.59	9,708,818	+0.12(+0.88%)
Apr 25, 2019	13.39	13.60	13.28	13.47	11,566,745	+0.01(+0.06%)
Apr 24, 2019	13.40	13.53	13.26	13.46	12,050,222	-0.04(-0.29%)
Apr 23, 2019	13.28	13.54	13.09	13.50	21,608,864	+0.15(+1.12%)
Apr 22, 2019	13.13	13.40	13.05	13.35	18,543,124	+0.16(+1.19%)
Apr 18, 2019	13.28	13.38	13.02	13.20	24,855,246	-0.30(-2.21%)
Apr 17, 2019	13.40	13.52	13.26	13.50	15,607,580	+0.15(+1.12%)
Apr 16, 2019	13.13	13.39	13.02	13.35	13,154,632	+0.25(+1.92%)
Apr 15, 2019	13.25	13.30	13.05	13.09	13,688,149	-0.17(-1.30%)
Apr 12, 2019	13.19	13.35	12.96	13.27	16,335,221	+0.35(+2.68%)
Apr 11, 2019	12.97	13.07	12.85	12.92	16,274,109	+0.04(+0.31%)
Apr 10, 2019	12.89	12.93	12.67	12.88	14,519,244	+0.10(+0.80%)
Apr 09, 2019	12.90	12.94	12.73	12.78	12,922,808	-0.21(-1.63%)
Apr 08, 2019	12.98	13.09	12.94	12.99	11,881,935	-0.05(-0.36%)
Apr 05, 2019	12.98	13.07	12.89	13.04	17,718,160	+0.09(+0.67%)
Apr 04, 2019	12.80	13.07	12.79	12.95	15,048,396	+0.04(+0.30%)
Apr 03, 2019	13.09	13.26	12.80	12.91	17,062,852	-0.03(-0.24%)
Apr 02, 2019	12.82	13.08	12.78	12.95	13,691,178	+0.09(+0.73%)
Apr 01, 2019	12.54	12.88	12.52	12.85	14,817,389	+0.47(+3.81%)
Mar 29, 2019	12.50	12.54	12.34	12.38	17,275,798	+0.04(+0.32%)
Mar 28, 2019	12.10	12.36	12.10	12.34	24,482,074	+0.26(+2.15%)
Mar 27, 2019	12.06	12.18	11.98	12.08	17,119,826	-0.03(-0.26%)
Mar 26, 2019	11.88	12.13	11.87	12.11	25,222,474	+0.32(+2.73%)
Mar 25, 2019	11.80	11.97	11.65	11.79	24,541,842	+0.02(+0.20%)
Mar 22, 2019	12.39	12.40	11.71	11.77	43,252,916	-0.76(-6.09%)
Mar 21, 2019	12.88	12.90	12.50	12.53	31,614,768	-0.46(-3.57%)
Mar 20, 2019	13.65	13.66	12.98	12.99	22,250,516	-0.73(-5.33%)
Mar 19, 2019	14.04	14.04	13.70	13.72	28,361,382	-0.20(-1.47%)
Mar 18, 2019	13.68	13.93	13.68	13.93	15,442,844	+0.27(+1.96%)
Mar 15, 2019	13.66	13.76	13.62	13.66	39,003,208	-0.03(-0.23%)
Mar 14, 2019	13.62	13.77	13.58	13.69	11,598,227	+0.08(+0.58%)
Mar 13, 2019	13.47	13.66	13.43	13.61	14,034,114	+0.20(+1.46%)
Mar 12, 2019	13.39	13.52	13.36	13.42	14,028,682	+0.09(+0.65%)
Mar 11, 2019	13.24	13.49	13.19	13.33	19,980,992	+0.15(+1.13%)
Mar 08, 2019	12.97	13.19	12.95	13.18	9,841,387	+0.05(+0.42%)
Mar 07, 2019	13.24	13.24	13.03	13.13	12,220,182	-0.17(-1.30%)
Mar 06, 2019	13.50	13.57	13.27	13.30	10,895,423	-0.23(-1.69%)
Mar 05, 2019	13.50	13.60	13.25	13.53	12,261,778	-0.03(-0.23%)
Mar 04, 2019	13.68	13.87	13.41	13.56	20,528,478	-0.07(-0.52%)

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.