Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	12.10	12.19	11.90	12.11	6,656,558	-0.16(-1.31%)
May 30, 2019	12.50	12.57	12.15	12.27	3,797,936	-0.19(-1.51%)
May 29, 2019	12.26	12.47	12.21	12.46	4,719,602	+0.11(+0.87%)
May 28, 2019	12.24	12.43	12.20	12.35	2,509,900	+0.08(+0.66%)
May 24, 2019	12.25	12.33	12.22	12.27	1,872,702	+0.09(+0.73%)
May 23, 2019	12.31	12.35	12.12	12.18	2,416,568	-0.26(-2.08%)
May 22, 2019	12.39	12.54	12.39	12.44	2,105,620	+0.00(+0.00%)
May 21, 2019	12.51	12.61	12.43	12.44	2,941,586	-0.02(-0.14%)
May 20, 2019	12.27	12.52	12.27	12.46	3,593,479	+0.14(+1.16%)
May 17, 2019	12.32	12.50	12.31	12.32	2,002,942	-0.13(-1.01%)
May 16, 2019	12.44	12.61	12.39	12.44	2,046,163	+0.02(+0.14%)
May 15, 2019	12.25	12.49	12.20	12.42	2,457,923	+0.04(+0.29%)
May 14, 2019	12.16	12.49	12.14	12.39	3,406,681	+0.25(+2.06%)
May 13, 2019	12.30	12.37	12.11	12.14	2,593,981	-0.50(-3.96%)
May 10, 2019	12.47	12.67	12.37	12.64	2,220,121	+0.09(+0.71%)
May 09, 2019	12.46	12.57	12.29	12.55	3,254,373	+0.02(+0.14%)
May 08, 2019	12.83	12.89	12.49	12.53	5,849,289	-0.35(-2.71%)
May 07, 2019	12.99	13.05	12.77	12.88	2,533,202	-0.18(-1.37%)
May 06, 2019	12.84	13.07	12.78	13.06	2,346,623	+0.00(+0.00%)
May 03, 2019	13.10	13.14	12.92	13.06	2,255,366	+0.01(+0.07%)
May 02, 2019	13.05	13.15	12.90	13.05	2,355,989	+0.03(+0.21%)
May 01, 2019	13.16	13.38	13.00	13.02	4,674,530	-0.06(-0.48%)
Apr 30, 2019	13.08	13.12	12.90	13.08	4,105,304	+0.04(+0.27%)
Apr 29, 2019	12.99	13.15	12.91	13.05	3,778,938	+0.11(+0.83%)
Apr 26, 2019	12.83	12.98	12.77	12.94	2,724,632	+0.17(+1.33%)
Apr 25, 2019	12.62	12.89	12.57	12.77	5,341,704	+0.04(+0.35%)
Apr 24, 2019	12.54	12.79	12.51	12.73	3,685,292	+0.23(+1.86%)
Apr 23, 2019	12.44	12.73	12.26	12.49	6,993,030	+0.21(+1.67%)
Apr 22, 2019	12.23	12.33	12.17	12.29	2,828,154	+0.00(+0.00%)
Apr 18, 2019	12.25	12.35	12.23	12.29	1,846,072	+0.01(+0.07%)
Apr 17, 2019	12.49	12.51	12.27	12.28	2,140,004	-0.19(-1.51%)
Apr 16, 2019	12.39	12.49	12.33	12.47	2,943,139	+0.13(+1.09%)
Apr 15, 2019	12.49	12.57	12.27	12.33	2,120,496	-0.14(-1.15%)
Apr 12, 2019	12.51	12.63	12.36	12.48	2,956,916	-0.01(-0.07%)
Apr 11, 2019	12.38	12.49	12.34	12.49	2,333,160	+0.15(+1.23%)
Apr 10, 2019	12.21	12.39	12.20	12.33	2,490,432	+0.13(+1.10%)
Apr 09, 2019	12.59	12.59	12.15	12.20	3,481,977	-0.43(-3.40%)
Apr 08, 2019	12.32	12.64	12.28	12.63	1,933,586	+0.21(+1.66%)
Apr 05, 2019	12.39	12.42	12.27	12.42	1,580,781	+0.04(+0.36%)
Apr 04, 2019	12.13	12.38	12.11	12.38	1,768,421	+0.22(+1.84%)
Apr 03, 2019	12.24	12.27	12.13	12.15	2,218,995	+0.04(+0.37%)
Apr 02, 2019	12.01	12.13	11.95	12.11	2,781,298	+0.08(+0.67%)
Apr 01, 2019	11.87	12.04	11.83	12.03	1,982,047	+0.24(+2.05%)
Mar 29, 2019	11.98	11.99	11.70	11.79	2,359,759	-0.10(-0.83%)
Mar 28, 2019	11.73	11.93	11.65	11.89	3,077,715	+0.16(+1.37%)
Mar 27, 2019	11.73	11.87	11.56	11.73	2,750,790	-0.06(-0.53%)
Mar 26, 2019	11.60	11.86	11.59	11.79	2,661,467	+0.25(+2.17%)
Mar 25, 2019	11.69	11.80	11.48	11.54	4,506,380	-0.16(-1.38%)
Mar 22, 2019	11.93	11.98	11.64	11.70	3,524,422	-0.35(-2.89%)
Mar 21, 2019	11.77	12.16	11.75	12.05	4,135,230	+0.27(+2.28%)
Mar 20, 2019	11.90	11.98	11.76	11.78	3,085,989	-0.11(-0.90%)
Mar 19, 2019	12.07	12.07	11.82	11.89	2,679,189	-0.10(-0.82%)
Mar 18, 2019	11.73	12.04	11.73	11.98	2,337,650	+0.27(+2.29%)
Mar 15, 2019	11.72	11.82	11.64	11.72	5,874,559	+0.01(+0.08%)
Mar 14, 2019	11.75	11.82	11.65	11.71	1,493,129	-0.04(-0.30%)
Mar 13, 2019	11.76	11.84	11.69	11.74	2,630,274	+0.04(+0.31%)
Mar 12, 2019	11.77	11.79	11.58	11.71	2,121,307	-0.04(-0.38%)
Mar 11, 2019	11.46	11.75	11.41	11.75	3,200,652	+0.31(+2.73%)
Mar 08, 2019	11.32	11.49	11.31	11.44	4,083,201	+0.02(+0.16%)
Mar 07, 2019	11.55	11.57	11.37	11.42	1,856,508	-0.15(-1.31%)
Mar 06, 2019	11.72	11.81	11.56	11.57	2,176,365	-0.15(-1.30%)
Mar 05, 2019	11.84	11.84	11.71	11.73	2,236,876	-0.13(-1.13%)
Mar 04, 2019	11.67	11.92	11.62	11.86	2,954,592	+0.20(+1.69%)

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.