Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	12.11	12.27	11.98	12.17	538,700	-0.02(-0.16%)
May 30, 2019	12.25	12.37	12.17	12.19	292,947	-0.07(-0.57%)
May 29, 2019	12.37	12.49	12.24	12.26	525,889	-0.31(-2.47%)
May 28, 2019	12.76	12.81	12.57	12.57	584,147	-0.15(-1.18%)
May 24, 2019	12.64	12.76	12.57	12.72	405,800	+0.15(+1.19%)
May 23, 2019	12.54	12.61	12.49	12.57	557,591	-0.07(-0.55%)
May 22, 2019	12.62	12.72	12.58	12.64	392,993	-0.01(-0.08%)
May 21, 2019	12.57	12.71	12.56	12.65	259,065	+0.12(+0.96%)
May 20, 2019	12.64	12.70	12.53	12.53	367,683	-0.15(-1.18%)
May 17, 2019	12.59	12.74	12.53	12.68	428,700	+0.04(+0.32%)
May 16, 2019	12.67	12.75	12.63	12.64	375,608	-0.02(-0.16%)
May 15, 2019	12.60	12.75	12.56	12.66	365,096	+0.01(+0.08%)
May 14, 2019	12.69	12.75	12.62	12.65	367,703	-0.02(-0.16%)
May 13, 2019	12.50	12.75	12.50	12.67	391,154	-0.02(-0.16%)
May 10, 2019	12.52	12.72	12.52	12.69	394,100	+0.17(+1.36%)
May 09, 2019	12.50	12.58	12.37	12.52	573,448	+0.00(+0.00%)
May 08, 2019	12.42	12.63	12.42	12.52	523,389	+0.07(+0.56%)
May 07, 2019	12.81	12.88	12.39	12.45	403,176	-0.39(-3.04%)
May 06, 2019	12.65	12.88	12.61	12.84	606,985	+0.06(+0.47%)
May 03, 2019	12.66	12.80	12.54	12.78	831,800	+0.24(+1.91%)
May 02, 2019	12.37	12.66	12.31	12.54	794,777	+0.30(+2.45%)
May 01, 2019	12.20	12.37	12.13	12.24	1,092,978	+0.11(+0.91%)
Apr 30, 2019	11.97	12.20	11.90	12.13	844,540	+0.15(+1.25%)
Apr 29, 2019	12.08	12.13	11.96	11.98	723,234	-0.06(-0.50%)
Apr 26, 2019	11.92	12.09	11.86	12.04	454,800	+0.18(+1.52%)
Apr 25, 2019	11.90	11.91	11.70	11.86	540,996	-0.02(-0.17%)
Apr 24, 2019	11.92	12.19	11.85	11.88	1,021,806	+0.07(+0.59%)
Apr 23, 2019	11.62	11.85	11.54	11.81	650,491	+0.21(+1.81%)
Apr 22, 2019	11.87	11.91	11.43	11.60	718,342	-0.33(-2.77%)
Apr 18, 2019	11.79	12.02	11.76	11.93	421,500	+0.13(+1.10%)
Apr 17, 2019	11.85	11.91	11.71	11.80	429,459	+0.00(+0.00%)
Apr 16, 2019	12.09	12.09	11.76	11.80	421,680	-0.28(-2.32%)
Apr 15, 2019	12.14	12.18	12.01	12.08	287,042	-0.02(-0.17%)
Apr 12, 2019	12.02	12.10	11.90	12.10	234,700	+0.08(+0.67%)
Apr 11, 2019	12.09	12.15	11.98	12.02	233,683	-0.08(-0.66%)
Apr 10, 2019	11.89	12.14	11.89	12.10	578,572	+0.25(+2.11%)
Apr 09, 2019	12.03	12.03	11.82	11.85	311,616	-0.15(-1.25%)
Apr 08, 2019	12.11	12.11	11.97	12.00	246,620	-0.12(-0.99%)
Apr 05, 2019	12.04	12.21	11.97	12.12	712,800	+0.12(+1.00%)
Apr 04, 2019	12.00	12.04	11.91	12.00	503,575	+0.00(+0.00%)
Apr 03, 2019	12.10	12.10	11.96	12.00	337,699	-0.04(-0.33%)
Apr 02, 2019	12.00	12.08	11.83	12.04	544,973	+0.03(+0.25%)
Apr 01, 2019	12.01	12.01	11.80	12.01	408,450	+0.00(+0.00%)
Mar 29, 2019	12.13	12.14	12.00	12.01	578,300	-0.09(-0.74%)
Mar 28, 2019	11.90	12.10	11.88	12.10	473,241	+0.16(+1.34%)
Mar 27, 2019	11.92	12.01	11.79	11.94	473,397	+0.03(+0.25%)
Mar 26, 2019	11.70	11.92	11.68	11.91	634,083	+0.29(+2.50%)
Mar 25, 2019	11.57	11.72	11.41	11.62	414,576	+0.06(+0.52%)
Mar 22, 2019	11.70	11.77	11.55	11.56	491,300	-0.14(-1.20%)
Mar 21, 2019	11.41	11.71	11.40	11.70	479,920	+0.25(+2.18%)
Mar 20, 2019	11.42	11.55	11.28	11.45	752,018	+0.00(+0.00%)
Mar 19, 2019	11.44	11.53	11.39	11.45	518,210	-0.18(-1.55%)
Mar 18, 2019	11.63	11.70	11.50	11.63	713,085	-0.02(-0.17%)
Mar 15, 2019	11.90	11.91	11.58	11.65	1,213,000	-0.20(-1.69%)
Mar 14, 2019	11.86	11.89	11.78	11.85	670,550	+0.01(+0.08%)
Mar 13, 2019	11.81	11.97	11.75	11.84	706,380	+0.18(+1.54%)
Mar 12, 2019	11.53	11.81	11.50	11.66	632,284	+0.15(+1.30%)
Mar 11, 2019	11.43	11.53	11.26	11.51	1,010,910	+0.09(+0.79%)
Mar 08, 2019	11.61	11.68	11.33	11.42	1,362,300	-0.17(-1.47%)
Mar 07, 2019	11.63	11.82	11.54	11.59	2,063,250	-0.02(-0.17%)
Mar 06, 2019	12.03	12.08	11.58	11.61	2,410,484	-0.53(-4.37%)
Mar 05, 2019	11.98	12.14	11.96	12.14	1,289,370	+0.16(+1.34%)
Mar 04, 2019	12.01	12.06	11.81	11.98	1,556,868	-0.07(-0.58%)

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.