Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	12.04	12.12	11.83	12.04	6,693,114	-0.16(-1.31%)
May 30, 2019	12.44	12.51	12.09	12.20	3,818,793	-0.19(-1.51%)
May 29, 2019	12.20	12.40	12.14	12.39	4,745,520	+0.11(+0.87%)
May 28, 2019	12.18	12.36	12.13	12.28	2,523,684	+0.08(+0.66%)
May 24, 2019	12.19	12.26	12.15	12.20	1,882,986	+0.09(+0.73%)
May 23, 2019	12.24	12.28	12.05	12.12	2,429,839	-0.26(-2.08%)
May 22, 2019	12.32	12.47	12.32	12.37	2,117,184	+0.00(+0.00%)
May 21, 2019	12.44	12.54	12.36	12.37	2,957,740	-0.02(-0.14%)
May 20, 2019	12.20	12.45	12.20	12.39	3,613,214	+0.14(+1.16%)
May 17, 2019	12.25	12.44	12.24	12.25	2,013,942	-0.12(-1.01%)
May 16, 2019	12.37	12.54	12.32	12.37	2,057,400	+0.02(+0.14%)
May 15, 2019	12.19	12.42	12.13	12.36	2,471,421	+0.04(+0.29%)
May 14, 2019	12.10	12.42	12.07	12.32	3,425,390	+0.25(+2.06%)
May 13, 2019	12.23	12.30	12.05	12.07	2,608,226	-0.50(-3.96%)
May 10, 2019	12.40	12.60	12.30	12.57	2,232,313	+0.09(+0.71%)
May 09, 2019	12.39	12.50	12.22	12.48	3,272,245	+0.02(+0.14%)
May 08, 2019	12.76	12.82	12.42	12.46	5,881,411	-0.35(-2.71%)
May 07, 2019	12.91	12.98	12.70	12.81	2,547,114	-0.18(-1.37%)
May 06, 2019	12.77	13.00	12.71	12.99	2,359,510	+0.00(+0.00%)
May 03, 2019	13.03	13.07	12.85	12.99	2,267,752	+0.01(+0.07%)
May 02, 2019	12.98	13.07	12.83	12.98	2,368,927	+0.03(+0.21%)
May 01, 2019	13.08	13.31	12.93	12.95	4,700,201	-0.06(-0.48%)
Apr 30, 2019	13.00	13.05	12.83	13.01	4,127,850	+0.04(+0.27%)
Apr 29, 2019	12.91	13.07	12.84	12.98	3,799,691	+0.11(+0.83%)
Apr 26, 2019	12.76	12.91	12.70	12.87	2,739,595	+0.17(+1.33%)
Apr 25, 2019	12.55	12.82	12.50	12.70	5,371,039	+0.04(+0.35%)
Apr 24, 2019	12.47	12.72	12.44	12.66	3,705,530	+0.23(+1.86%)
Apr 23, 2019	12.37	12.66	12.20	12.43	7,031,434	+0.20(+1.67%)
Apr 22, 2019	12.16	12.27	12.11	12.22	2,843,686	+0.00(+0.00%)
Apr 18, 2019	12.19	12.28	12.16	12.22	1,856,210	+0.01(+0.07%)
Apr 17, 2019	12.42	12.44	12.20	12.21	2,151,756	-0.19(-1.50%)
Apr 16, 2019	12.32	12.43	12.27	12.40	2,959,302	+0.13(+1.09%)
Apr 15, 2019	12.42	12.51	12.20	12.27	2,132,141	-0.14(-1.15%)
Apr 12, 2019	12.44	12.56	12.29	12.41	2,973,155	-0.01(-0.07%)
Apr 11, 2019	12.31	12.43	12.28	12.42	2,345,973	+0.15(+1.23%)
Apr 10, 2019	12.14	12.32	12.13	12.27	2,504,109	+0.13(+1.10%)
Apr 09, 2019	12.52	12.52	12.08	12.13	3,501,099	-0.43(-3.40%)
Apr 08, 2019	12.25	12.57	12.21	12.56	1,944,205	+0.20(+1.65%)
Apr 05, 2019	12.32	12.36	12.20	12.36	1,589,462	+0.04(+0.36%)
Apr 04, 2019	12.06	12.31	12.04	12.31	1,778,132	+0.22(+1.84%)
Apr 03, 2019	12.18	12.20	12.06	12.09	2,231,181	+0.04(+0.37%)
Apr 02, 2019	11.95	12.06	11.88	12.04	2,796,572	+0.08(+0.67%)
Apr 01, 2019	11.80	11.97	11.77	11.96	1,992,931	+0.24(+2.05%)
Mar 29, 2019	11.91	11.93	11.64	11.72	2,372,718	-0.10(-0.83%)
Mar 28, 2019	11.67	11.87	11.58	11.82	3,094,617	+0.16(+1.37%)
Mar 27, 2019	11.67	11.80	11.50	11.66	2,765,897	-0.06(-0.53%)
Mar 26, 2019	11.54	11.80	11.53	11.72	2,676,083	+0.25(+2.17%)
Mar 25, 2019	11.63	11.73	11.41	11.48	4,531,127	-0.16(-1.38%)
Mar 22, 2019	11.87	11.92	11.57	11.64	3,543,777	-0.35(-2.89%)
Mar 21, 2019	11.71	12.10	11.69	11.98	4,157,940	+0.27(+2.28%)
Mar 20, 2019	11.83	11.91	11.70	11.72	3,102,936	-0.11(-0.90%)
Mar 19, 2019	12.01	12.01	11.76	11.82	2,693,903	-0.10(-0.82%)
Mar 18, 2019	11.67	11.97	11.67	11.92	2,350,487	+0.27(+2.29%)
Mar 15, 2019	11.65	11.75	11.58	11.65	5,906,820	+0.01(+0.08%)
Mar 14, 2019	11.69	11.76	11.59	11.64	1,501,329	-0.04(-0.30%)
Mar 13, 2019	11.70	11.78	11.63	11.68	2,644,719	+0.04(+0.30%)
Mar 12, 2019	11.71	11.72	11.52	11.64	2,132,957	-0.04(-0.38%)
Mar 11, 2019	11.40	11.69	11.35	11.69	3,218,229	+0.31(+2.73%)
Mar 08, 2019	11.26	11.43	11.24	11.38	4,105,624	+0.02(+0.16%)
Mar 07, 2019	11.48	11.51	11.31	11.36	1,866,704	-0.15(-1.31%)
Mar 06, 2019	11.65	11.74	11.50	11.51	2,188,317	-0.15(-1.30%)
Mar 05, 2019	11.78	11.78	11.64	11.66	2,249,160	-0.13(-1.13%)
Mar 04, 2019	11.61	11.86	11.56	11.80	2,970,818	+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.