Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	12.11	12.19	12.09	12.14	357,882	-0.07(-0.59%)
May 30, 2019	12.40	12.43	12.11	12.21	390,259	-0.17(-1.35%)
May 29, 2019	12.24	12.41	12.21	12.38	301,276	+0.06(+0.47%)
May 28, 2019	12.32	12.40	12.30	12.32	356,781	-0.06(-0.47%)
May 24, 2019	12.23	12.39	12.23	12.38	315,600	+0.20(+1.60%)
May 23, 2019	12.38	12.38	12.06	12.18	469,708	-0.32(-2.55%)
May 22, 2019	12.51	12.53	12.44	12.50	188,872	-0.04(-0.35%)
May 21, 2019	12.55	12.56	12.48	12.54	299,139	+0.03(+0.23%)
May 20, 2019	12.45	12.61	12.42	12.51	337,999	+0.04(+0.29%)
May 17, 2019	12.29	12.57	12.18	12.48	650,821	+0.08(+0.64%)
May 16, 2019	12.21	12.57	12.21	12.40	750,385	+0.14(+1.18%)
May 15, 2019	12.32	12.37	12.20	12.25	257,925	-0.19(-1.51%)
May 14, 2019	12.37	12.48	12.30	12.44	293,064	+0.13(+1.06%)
May 13, 2019	12.43	12.47	12.27	12.31	413,263	-0.27(-2.13%)
May 10, 2019	12.44	12.58	12.37	12.58	387,729	+0.09(+0.69%)
May 09, 2019	12.46	12.53	12.39	12.49	366,695	-0.02(-0.17%)
May 08, 2019	12.59	12.65	12.47	12.51	270,110	-0.09(-0.75%)
May 07, 2019	12.72	12.75	12.54	12.61	377,290	-0.22(-1.69%)
May 06, 2019	12.61	12.85	12.59	12.82	426,969	+0.12(+0.91%)
May 03, 2019	12.53	12.74	12.53	12.71	374,188	+0.18(+1.44%)
May 02, 2019	12.38	12.56	12.38	12.53	379,617	+0.14(+1.17%)
May 01, 2019	12.52	12.56	12.37	12.38	1,063,911	-0.10(-0.81%)
Apr 30, 2019	12.54	12.60	12.46	12.48	742,774	-0.06(-0.46%)
Apr 29, 2019	12.58	12.71	12.51	12.54	527,190	+0.01(+0.11%)
Apr 26, 2019	12.50	12.60	12.47	12.53	365,247	+0.04(+0.29%)
Apr 25, 2019	12.44	12.53	12.35	12.49	322,678	-0.01(-0.11%)
Apr 24, 2019	12.41	12.56	12.35	12.51	622,765	+0.06(+0.52%)
Apr 23, 2019	12.25	12.48	12.20	12.44	766,571	+0.18(+1.46%)
Apr 22, 2019	12.34	12.43	12.13	12.26	569,173	-0.06(-0.52%)
Apr 18, 2019	12.32	12.43	12.19	12.33	575,236	-0.05(-0.40%)
Apr 17, 2019	12.20	12.44	12.03	12.38	694,918	+0.15(+1.23%)
Apr 16, 2019	12.04	12.23	12.01	12.23	593,263	+0.19(+1.55%)
Apr 15, 2019	12.22	12.28	12.01	12.04	462,508	-0.16(-1.35%)
Apr 12, 2019	12.33	12.37	12.14	12.20	606,372	-0.04(-0.35%)
Apr 11, 2019	12.28	12.32	12.21	12.25	311,317	-0.01(-0.12%)
Apr 10, 2019	12.10	12.26	12.08	12.26	597,992	+0.16(+1.36%)
Apr 09, 2019	12.24	12.27	12.08	12.10	487,805	-0.16(-1.34%)
Apr 08, 2019	12.13	12.30	12.09	12.26	706,684	+0.12(+1.00%)
Apr 05, 2019	12.20	12.23	12.11	12.14	1,376,659	-0.04(-0.29%)
Apr 04, 2019	12.12	12.22	12.10	12.18	734,848	+0.06(+0.53%)
Apr 03, 2019	12.30	12.31	12.08	12.11	577,114	-0.09(-0.76%)
Apr 02, 2019	12.30	12.33	12.19	12.20	490,756	-0.10(-0.82%)
Apr 01, 2019	12.23	12.32	12.21	12.30	749,708	+0.15(+1.24%)
Mar 29, 2019	12.23	12.29	12.08	12.15	836,187	-0.08(-0.64%)
Mar 28, 2019	12.15	12.24	12.08	12.23	420,979	+0.06(+0.47%)
Mar 27, 2019	12.15	12.29	12.10	12.18	1,108,787	-0.03(-0.23%)
Mar 26, 2019	11.93	12.23	11.93	12.20	903,419	+0.32(+2.65%)
Mar 25, 2019	11.82	11.95	11.79	11.89	1,563,661	+0.06(+0.55%)
Mar 22, 2019	12.01	12.04	11.67	11.82	1,017,555	-0.25(-2.08%)
Mar 21, 2019	11.94	12.18	11.89	12.08	685,024	+0.11(+0.96%)
Mar 20, 2019	12.14	12.19	11.95	11.96	992,712	-0.20(-1.65%)
Mar 19, 2019	12.47	12.50	12.15	12.16	899,683	-0.28(-2.25%)
Mar 18, 2019	12.39	12.52	12.35	12.44	789,832	+0.05(+0.41%)
Mar 15, 2019	12.47	12.53	12.37	12.39	1,319,275	-0.09(-0.75%)
Mar 14, 2019	12.50	12.54	12.47	12.48	838,699	-0.02(-0.17%)
Mar 13, 2019	12.60	12.64	12.48	12.51	744,250	-0.04(-0.34%)
Mar 12, 2019	12.75	12.80	12.49	12.55	944,788	-0.21(-1.63%)
Mar 11, 2019	12.59	12.78	12.59	12.76	1,311,355	+0.16(+1.31%)
Mar 08, 2019	12.64	12.74	12.55	12.59	761,630	-0.08(-0.62%)
Mar 07, 2019	12.78	12.81	12.62	12.67	712,020	-0.11(-0.90%)
Mar 06, 2019	13.09	13.10	12.77	12.78	555,635	-0.33(-2.51%)
Mar 05, 2019	13.22	13.24	13.06	13.11	553,652	-0.11(-0.87%)
Mar 04, 2019	13.26	13.33	13.19	13.23	491,766	-0.06(-0.49%)

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.