Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	11.95	12.19	11.63	12.18	748,328	+0.13(+1.06%)
May 30, 2019	12.14	12.32	12.00	12.05	298,834	-0.09(-0.70%)
May 29, 2019	12.41	12.43	12.03	12.13	384,569	-0.38(-3.06%)
May 28, 2019	12.41	12.72	12.41	12.52	431,758	+0.08(+0.68%)
May 24, 2019	12.33	12.53	12.21	12.43	795,753	+0.17(+1.39%)
May 23, 2019	12.87	13.06	12.19	12.26	549,814	-0.80(-6.12%)
May 22, 2019	13.26	13.33	12.92	13.06	454,466	-0.31(-2.35%)
May 21, 2019	13.49	13.54	13.36	13.38	298,132	-0.03(-0.19%)
May 20, 2019	13.72	13.72	13.35	13.40	297,783	-0.32(-2.35%)
May 17, 2019	13.80	14.06	13.64	13.72	695,372	-0.21(-1.52%)
May 16, 2019	13.96	14.25	13.86	13.94	458,939	-0.06(-0.43%)
May 15, 2019	13.99	14.05	13.79	14.00	351,023	-0.09(-0.66%)
May 14, 2019	14.05	14.25	13.91	14.09	297,557	+0.14(+1.04%)
May 13, 2019	14.05	14.17	13.85	13.94	289,499	-0.47(-3.24%)
May 10, 2019	14.62	14.62	14.08	14.41	329,857	-0.01(-0.06%)
May 09, 2019	14.35	14.68	14.22	14.42	453,713	-0.13(-0.88%)
May 08, 2019	14.62	14.83	14.45	14.55	658,300	-0.24(-1.61%)
May 07, 2019	14.86	15.07	14.63	14.79	604,158	-0.19(-1.25%)
May 06, 2019	14.89	15.01	14.10	14.97	815,789	+0.19(+1.26%)
May 03, 2019	12.12	14.87	12.11	14.79	1,681,768	+2.83(+23.67%)
May 02, 2019	11.91	11.96	11.75	11.96	356,828	+0.02(+0.14%)
May 01, 2019	12.10	12.21	11.94	11.94	504,284	-0.09(-0.78%)
Apr 30, 2019	11.97	12.16	11.97	12.03	287,433	+0.03(+0.21%)
Apr 29, 2019	11.85	12.07	11.81	12.01	305,779	+0.19(+1.58%)
Apr 26, 2019	11.68	11.86	11.58	11.82	337,036	+0.18(+1.53%)
Apr 25, 2019	12.08	12.14	11.62	11.64	297,350	-0.37(-3.04%)
Apr 24, 2019	11.98	12.06	11.84	12.01	277,380	+0.03(+0.21%)
Apr 23, 2019	11.95	12.05	11.77	11.98	373,061	+0.11(+0.93%)
Apr 22, 2019	12.09	12.16	11.84	11.87	334,324	-0.28(-2.31%)
Apr 18, 2019	12.41	12.44	11.95	12.15	351,863	-0.20(-1.58%)
Apr 17, 2019	12.73	12.73	12.32	12.35	399,334	-0.26(-2.09%)
Apr 16, 2019	12.27	12.62	12.10	12.61	289,513	+0.27(+2.20%)
Apr 15, 2019	12.61	12.61	12.27	12.34	381,229	-0.20(-1.56%)
Apr 12, 2019	12.48	12.61	12.41	12.53	345,979	+0.10(+0.82%)
Apr 11, 2019	12.11	12.49	11.96	12.43	373,687	+0.40(+3.32%)
Apr 10, 2019	11.79	12.17	11.70	12.03	293,343	+0.25(+2.16%)
Apr 09, 2019	11.88	11.91	11.68	11.78	260,203	-0.14(-1.14%)
Apr 08, 2019	11.98	12.01	11.80	11.91	164,982	-0.07(-0.57%)
Apr 05, 2019	12.13	12.13	11.91	11.98	199,585	-0.11(-0.91%)
Apr 04, 2019	12.04	12.19	11.96	12.09	193,128	+0.04(+0.35%)
Apr 03, 2019	11.79	12.07	11.75	12.05	423,368	+0.28(+2.38%)
Apr 02, 2019	11.85	11.90	11.68	11.77	259,772	-0.08(-0.65%)
Apr 01, 2019	11.60	11.88	11.54	11.85	235,205	+0.37(+3.18%)
Mar 29, 2019	11.74	11.75	11.41	11.48	237,596	-0.14(-1.24%)
Mar 28, 2019	11.57	11.72	11.40	11.62	208,985	+0.09(+0.81%)
Mar 27, 2019	11.35	11.56	11.32	11.53	281,188	+0.24(+2.11%)
Mar 26, 2019	11.54	11.64	11.23	11.29	276,901	-0.17(-1.52%)
Mar 25, 2019	11.47	11.48	11.19	11.47	350,533	+0.03(+0.22%)
Mar 22, 2019	11.80	11.86	11.38	11.44	186,825	-0.45(-3.82%)
Mar 21, 2019	11.59	11.94	11.48	11.90	327,523	+0.28(+2.39%)
Mar 20, 2019	11.65	11.72	11.37	11.62	241,164	+0.02(+0.15%)
Mar 19, 2019	11.87	11.91	11.56	11.60	249,813	-0.19(-1.57%)
Mar 18, 2019	11.69	11.90	11.67	11.79	335,982	+0.08(+0.72%)
Mar 15, 2019	11.41	12.00	11.21	11.70	818,683	+0.33(+2.89%)
Mar 14, 2019	11.58	11.59	11.32	11.37	228,524	-0.18(-1.53%)
Mar 13, 2019	11.56	11.70	11.52	11.55	286,016	+0.04(+0.37%)
Mar 12, 2019	11.59	11.64	11.41	11.51	354,345	-0.06(-0.51%)
Mar 11, 2019	11.37	11.68	11.33	11.57	363,340	+0.26(+2.31%)
Mar 08, 2019	11.27	11.39	11.11	11.31	115,444	-0.04(-0.37%)
Mar 07, 2019	11.53	11.53	11.25	11.35	291,168	-0.17(-1.46%)
Mar 06, 2019	11.96	11.96	11.49	11.52	346,525	-0.44(-3.66%)
Mar 05, 2019	12.00	12.01	11.82	11.96	262,826	-0.08(-0.63%)
Mar 04, 2019	12.07	12.14	11.92	12.03	388,900	+0.01(+0.07%)

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.