Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	11.60	11.67	11.48	11.48	11,747	-0.11(-0.93%)
May 30, 2019	11.56	11.79	11.56	11.59	12,050	-0.21(-1.79%)
May 29, 2019	11.80	11.80	11.80	11.80	652	+0.07(+0.63%)
May 28, 2019	11.51	11.79	11.51	11.73	4,862	+0.04(+0.31%)
May 24, 2019	11.91	11.91	11.51	11.69	18,491	-0.06(-0.47%)
May 23, 2019	11.49	11.76	11.49	11.74	55,926	-0.06(-0.47%)
May 22, 2019	11.95	11.95	11.67	11.80	2,952	+0.19(+1.66%)
May 21, 2019	11.73	11.74	11.61	11.61	4,496	-0.11(-0.98%)
May 20, 2019	11.79	11.88	11.72	11.72	3,739	-0.23(-1.96%)
May 17, 2019		11.96	11.96	11.96	41	+0.00(+0.00%)
May 16, 2019	11.89	11.96	11.79	11.96	5,871	+0.20(+1.72%)
May 15, 2019	11.82	11.83	11.75	11.75	5,730	-0.06(-0.54%)
May 14, 2019	11.89	11.98	11.82	11.82	5,786	+0.09(+0.78%)
May 13, 2019	11.81	11.81	11.67	11.73	13,285	-0.03(-0.25%)
May 10, 2019	11.89	12.06	11.72	11.76	8,919	-0.32(-2.69%)
May 09, 2019	11.73	12.08	11.73	12.08	9,141	+0.02(+0.18%)
May 08, 2019	12.34	12.34	12.06	12.06	1,714	+0.23(+1.96%)
May 07, 2019	11.89	11.96	11.77	11.83	13,208	-0.19(-1.56%)
May 06, 2019	11.89	12.30	11.89	12.01	3,820	+0.07(+0.61%)
May 03, 2019	11.95	12.12	11.69	11.94	19,452	+0.25(+2.15%)
May 02, 2019	11.94	12.05	11.69	11.69	20,322	-0.37(-3.07%)
May 01, 2019	12.01	12.06	12.01	12.06	2,343	-0.05(-0.45%)
Apr 30, 2019	12.09	12.19	11.80	12.12	16,012	-0.15(-1.19%)
Apr 29, 2019	11.83	12.35	11.73	12.26	18,514	+0.67(+5.80%)
Apr 26, 2019	11.90	11.90	11.59	11.59	1,967	-0.42(-3.47%)
Apr 25, 2019	11.82	12.01	11.31	12.01	22,761	+0.28(+2.42%)
Apr 24, 2019	12.01	12.04	11.72	11.72	14,034	-0.31(-2.59%)
Apr 23, 2019	11.94	12.24	11.94	12.03	2,159	+0.12(+1.00%)
Apr 22, 2019	12.12	12.17	11.78	11.91	15,205	-0.01(-0.12%)
Apr 18, 2019	11.90	12.00	11.78	11.93	7,431	-0.01(-0.11%)
Apr 17, 2019	11.15	12.08	11.15	11.94	22,300	+0.50(+4.40%)
Apr 16, 2019	11.37	11.53	10.99	11.44	54,788	+0.21(+1.83%)
Apr 15, 2019	11.40	11.98	11.03	11.23	6,143	-0.32(-2.77%)
Apr 12, 2019	11.54	12.01	11.44	11.55	19,889	-0.02(-0.20%)
Apr 11, 2019	11.19	11.75	10.99	11.58	34,284	+0.26(+2.26%)
Apr 10, 2019	11.66	11.85	11.28	11.32	34,874	-0.37(-3.17%)
Apr 09, 2019	11.82	11.85	11.58	11.69	22,652	-0.16(-1.35%)
Apr 08, 2019	12.00	12.16	11.46	11.85	26,302	-0.05(-0.38%)
Apr 05, 2019	12.09	12.60	11.44	11.90	57,701	-0.91(-7.08%)
Apr 04, 2019	12.40	12.96	12.14	12.80	31,322	+0.54(+4.36%)
Apr 03, 2019	12.44	12.58	12.27	12.27	9,708	-0.12(-0.96%)
Apr 02, 2019	12.48	12.77	12.15	12.39	21,146	+0.03(+0.26%)
Apr 01, 2019	12.21	12.63	12.17	12.35	17,922	+0.11(+0.93%)
Mar 29, 2019	12.17	12.60	12.10	12.24	12,239	+0.37(+3.12%)
Mar 28, 2019	12.33	12.83	11.83	11.87	36,450	-0.18(-1.48%)
Mar 27, 2019	12.30	12.30	11.72	12.05	74,212	-0.11(-0.90%)
Mar 26, 2019	12.27	12.65	12.09	12.16	14,412	-0.08(-0.67%)
Mar 25, 2019	13.41	13.55	12.23	12.24	50,054	-1.14(-8.55%)
Mar 22, 2019	13.66	13.66	12.90	13.38	23,823	-0.02(-0.17%)
Mar 21, 2019	13.40	13.71	13.18	13.41	14,963	+0.14(+1.03%)
Mar 20, 2019	13.41	13.47	12.95	13.27	32,055	-0.22(-1.66%)
Mar 19, 2019	13.15	13.80	13.15	13.49	18,816	+0.13(+0.99%)
Mar 18, 2019	13.32	13.58	13.00	13.36	34,345	-0.17(-1.28%)
Mar 15, 2019	13.73	13.73	13.35	13.53	3,715	-0.54(-3.80%)
Mar 14, 2019	13.45	14.07	13.38	14.07	11,658	+0.61(+4.52%)
Mar 13, 2019	13.41	13.70	13.05	13.46	25,620	+0.01(+0.10%)
Mar 12, 2019	13.40	13.73	13.20	13.45	13,590	+0.10(+0.75%)
Mar 11, 2019	13.55	13.66	13.26	13.35	24,088	-0.23(-1.72%)
Mar 08, 2019	13.59	14.13	13.51	13.58	31,692	-0.01(-0.05%)
Mar 07, 2019	13.82	14.17	13.45	13.59	17,911	-0.24(-1.74%)
Mar 06, 2019	13.80	14.11	13.73	13.83	10,222	-0.26(-1.85%)
Mar 05, 2019	13.95	14.21	13.71	14.09	28,544	+0.13(+0.95%)
Mar 04, 2019	13.87	14.16	13.51	13.95	31,325	-0.16(-1.13%)

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.