Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.03	13.04	12.86	12.99	76,194	-0.07(-0.54%)
May 30, 2019	13.05	13.11	12.95	13.06	99,875	+0.03(+0.23%)
May 29, 2019	13.28	13.28	12.98	13.03	84,722	-0.28(-2.10%)
May 28, 2019	13.44	13.49	13.21	13.31	167,748	-0.11(-0.82%)
May 27, 2019	13.40	13.49	13.40	13.42	56,608	+0.02(+0.15%)
May 24, 2019	13.47	13.50	13.34	13.40	91,058	+0.00(+0.00%)
May 23, 2019	13.44	13.49	13.35	13.40	115,605	-0.13(-0.96%)
May 22, 2019	13.50	13.60	13.38	13.53	173,680	+0.00(+0.00%)
May 21, 2019	13.52	13.56	13.47	13.53	140,333	+0.00(+0.00%)
May 17, 2019		13.53	13.53	13.53	0	-0.07(-0.51%)
May 16, 2019	13.37	13.64	13.25	13.60	422,696	+0.85(+6.67%)
May 15, 2019	12.66	12.82	12.63	12.75	97,344	+0.10(+0.79%)
May 14, 2019	12.85	12.85	12.64	12.65	128,793	-0.17(-1.33%)
May 13, 2019	12.82	12.84	12.60	12.82	118,054	-0.12(-0.93%)
May 10, 2019	12.86	13.02	12.83	12.94	86,815	+0.08(+0.62%)
May 09, 2019	13.00	13.07	12.82	12.86	191,541	-0.17(-1.30%)
May 08, 2019	13.00	13.09	12.98	13.03	125,804	+0.01(+0.08%)
May 07, 2019	12.76	13.11	12.76	13.02	178,183	+0.17(+1.32%)
May 06, 2019	12.83	12.88	12.57	12.85	189,489	-0.14(-1.08%)
May 03, 2019	12.72	13.00	12.68	12.99	276,958	+0.31(+2.44%)
May 02, 2019	12.97	12.97	12.56	12.68	207,904	-0.31(-2.39%)
May 01, 2019	12.96	13.07	12.92	12.99	73,845	+0.09(+0.70%)
Apr 30, 2019	13.07	13.15	12.90	12.90	135,126	-0.18(-1.38%)
Apr 29, 2019	13.00	13.35	13.00	13.08	134,255	-0.05(-0.38%)
Apr 26, 2019	13.33	13.36	13.06	13.13	120,584	-0.22(-1.65%)
Apr 25, 2019	13.41	13.62	13.28	13.35	138,895	-0.08(-0.60%)
Apr 24, 2019	13.06	13.50	13.03	13.43	232,761	+0.40(+3.07%)
Apr 23, 2019	13.16	13.24	12.90	13.03	280,557	-0.12(-0.91%)
Apr 22, 2019	13.13	13.29	13.08	13.15	84,572	+0.08(+0.61%)
Apr 18, 2019		13.07	13.07	13.07	0	-0.01(-0.08%)
Apr 17, 2019	13.17	13.18	12.96	13.08	165,991	-0.03(-0.23%)
Apr 16, 2019	13.27	13.36	13.10	13.11	193,495	-0.10(-0.76%)
Apr 15, 2019	13.65	13.68	13.18	13.21	326,898	-0.43(-3.15%)
Apr 12, 2019	13.52	13.78	13.51	13.64	327,139	+0.25(+1.87%)
Apr 11, 2019	13.50	13.75	13.39	13.39	482,188	-0.07(-0.52%)
Apr 10, 2019	13.25	13.53	13.13	13.46	295,990	+0.21(+1.58%)
Apr 09, 2019	13.14	13.26	12.93	13.25	254,764	+0.07(+0.53%)
Apr 08, 2019	13.63	13.67	13.13	13.18	294,025	-0.42(-3.09%)
Apr 05, 2019	13.85	13.85	13.57	13.60	339,593	-0.20(-1.45%)
Apr 04, 2019	13.85	13.87	13.71	13.80	132,041	-0.01(-0.07%)
Apr 03, 2019	13.73	13.99	13.66	13.81	442,325	+0.09(+0.66%)
Apr 02, 2019	14.15	14.15	13.37	13.72	1,572,673	-1.33(-8.84%)
Apr 01, 2019	15.25	15.39	15.00	15.05	187,400	-0.17(-1.12%)
Mar 29, 2019	14.71	15.45	14.51	15.22	408,022	+0.72(+4.97%)
Mar 28, 2019	14.18	14.52	13.85	14.50	376,707	+0.81(+5.92%)
Mar 27, 2019	13.67	13.79	13.57	13.69	92,061	+0.06(+0.44%)
Mar 26, 2019	13.30	13.64	13.30	13.63	91,919	+0.45(+3.41%)
Mar 25, 2019	13.06	13.28	12.91	13.18	79,292	+0.03(+0.23%)
Mar 22, 2019	13.56	13.56	13.03	13.15	98,170	-0.42(-3.10%)
Mar 21, 2019	13.24	13.62	13.24	13.57	97,777	+0.28(+2.11%)
Mar 20, 2019	13.33	13.37	13.05	13.29	60,327	-0.04(-0.30%)
Mar 19, 2019	13.31	13.53	13.30	13.33	69,229	+0.02(+0.15%)
Mar 18, 2019	13.36	13.43	13.18	13.31	74,423	+0.01(+0.08%)
Mar 15, 2019	12.99	13.30	12.99	13.30	82,604	+0.34(+2.62%)
Mar 14, 2019	13.16	13.19	12.87	12.96	96,344	-0.15(-1.14%)
Mar 13, 2019	13.41	13.57	13.11	13.11	61,664	-0.26(-1.94%)
Mar 12, 2019	13.52	13.59	13.31	13.37	65,170	-0.09(-0.67%)
Mar 11, 2019	13.25	13.57	13.19	13.46	83,851	+0.24(+1.82%)
Mar 08, 2019	13.25	13.28	13.09	13.22	88,452	-0.06(-0.45%)
Mar 07, 2019	13.55	13.56	13.15	13.28	129,490	-0.29(-2.14%)
Mar 06, 2019	13.81	13.85	13.47	13.57	82,618	-0.26(-1.88%)
Mar 05, 2019	13.90	14.08	13.69	13.83	77,615	-0.06(-0.43%)
Mar 04, 2019	14.03	14.42	13.78	13.89	238,341	+0.25(+1.83%)

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.