Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	12.91	12.93	12.67	12.67	2,408,060	-0.33(-2.53%)
May 30, 2019	13.09	13.15	12.96	13.00	1,114,961	-0.04(-0.31%)
May 29, 2019	13.12	13.13	12.95	13.04	2,045,065	-0.09(-0.68%)
May 28, 2019	13.26	13.28	13.13	13.13	1,870,122	-0.09(-0.68%)
May 24, 2019	13.26	13.32	13.17	13.22	838,501	-0.02(-0.12%)
May 23, 2019	13.17	13.26	13.09	13.23	1,466,834	+0.02(+0.12%)
May 22, 2019	13.28	13.30	13.15	13.22	1,527,219	-0.13(-0.98%)
May 21, 2019	13.31	13.35	13.20	13.35	1,543,754	+0.17(+1.30%)
May 20, 2019	13.37	13.38	13.10	13.17	1,322,555	-0.20(-1.46%)
May 17, 2019	13.45	13.48	13.33	13.37	1,480,869	-0.13(-0.97%)
May 16, 2019	13.55	13.60	13.48	13.50	1,031,320	-0.05(-0.36%)
May 15, 2019	13.47	13.57	13.44	13.55	919,932	+0.07(+0.54%)
May 14, 2019	13.42	13.54	13.39	13.48	1,266,411	+0.07(+0.49%)
May 13, 2019	13.32	13.44	13.26	13.41	1,174,305	-0.06(-0.42%)
May 10, 2019	13.36	13.47	13.22	13.47	1,424,200	+0.11(+0.86%)
May 09, 2019	13.22	13.49	13.17	13.35	2,314,347	+0.14(+1.05%)
May 08, 2019	13.38	13.46	13.18	13.22	1,652,997	-0.20(-1.52%)
May 07, 2019	13.45	13.57	13.36	13.42	1,379,015	-0.07(-0.54%)
May 06, 2019	13.40	13.58	13.38	13.49	1,210,402	+0.03(+0.24%)
May 03, 2019	13.44	13.51	13.37	13.46	994,646	+0.09(+0.67%)
May 02, 2019	13.32	13.49	13.31	13.37	1,361,379	+0.07(+0.55%)
May 01, 2019	13.35	13.44	13.26	13.30	1,254,832	-0.03(-0.24%)
Apr 30, 2019	13.29	13.38	13.26	13.33	1,206,882	+0.03(+0.24%)
Apr 29, 2019	13.37	13.47	13.26	13.30	1,095,512	-0.03(-0.24%)
Apr 26, 2019	13.29	13.37	13.25	13.33	976,048	+0.09(+0.67%)
Apr 25, 2019	13.31	13.33	13.15	13.24	1,296,059	-0.09(-0.67%)
Apr 24, 2019	13.37	13.37	13.20	13.33	1,169,521	+0.01(+0.06%)
Apr 23, 2019	13.09	13.37	13.06	13.32	1,514,411	+0.26(+1.99%)
Apr 22, 2019	13.20	13.20	12.97	13.06	1,323,079	-0.14(-1.04%)
Apr 18, 2019	13.26	13.33	13.19	13.20	800,929	-0.04(-0.31%)
Apr 17, 2019	13.39	13.39	13.20	13.24	814,599	-0.11(-0.79%)
Apr 16, 2019	13.35	13.39	13.27	13.35	1,079,943	+0.00(+0.00%)
Apr 15, 2019	13.45	13.48	13.27	13.35	880,566	-0.08(-0.60%)
Apr 12, 2019	13.45	13.45	13.34	13.43	1,015,539	+0.02(+0.18%)
Apr 11, 2019	13.45	13.49	13.34	13.40	696,068	-0.03(-0.24%)
Apr 10, 2019	13.28	13.45	13.28	13.43	1,125,102	+0.16(+1.22%)
Apr 09, 2019	13.55	13.56	13.23	13.27	1,808,664	-0.28(-2.03%)
Apr 08, 2019	13.57	13.61	13.48	13.55	1,409,024	-0.01(-0.06%)
Apr 05, 2019	13.48	13.64	13.48	13.56	1,161,162	+0.06(+0.42%)
Apr 04, 2019	13.41	13.56	13.40	13.50	1,254,732	+0.07(+0.54%)
Apr 03, 2019	13.39	13.51	13.35	13.43	1,472,859	+0.05(+0.36%)
Apr 02, 2019	13.33	13.41	13.25	13.38	1,192,494	+0.04(+0.30%)
Apr 01, 2019	13.18	13.34	13.15	13.34	1,457,206	+0.21(+1.60%)
Mar 29, 2019	13.28	13.28	13.08	13.13	1,565,901	-0.15(-1.15%)
Mar 28, 2019	13.20	13.29	13.12	13.28	1,102,817	+0.10(+0.73%)
Mar 27, 2019	13.18	13.25	13.09	13.18	1,178,158	+0.05(+0.37%)
Mar 26, 2019	12.92	13.14	12.92	13.14	1,327,160	+0.24(+1.87%)
Mar 25, 2019	12.96	13.05	12.77	12.89	1,416,137	-0.09(-0.68%)
Mar 22, 2019	13.17	13.20	12.96	12.98	1,472,408	-0.23(-1.71%)
Mar 21, 2019	13.12	13.30	13.12	13.21	957,423	+0.06(+0.43%)
Mar 20, 2019	13.18	13.27	13.11	13.15	1,307,552	-0.03(-0.24%)
Mar 19, 2019	13.23	13.29	13.17	13.18	1,196,194	-0.04(-0.30%)
Mar 18, 2019	13.25	13.36	13.14	13.22	1,467,663	-0.02(-0.18%)
Mar 15, 2019	13.31	13.34	13.22	13.25	1,578,689	-0.02(-0.18%)
Mar 14, 2019	13.27	13.35	13.15	13.27	936,701	+0.03(+0.24%)
Mar 13, 2019	13.27	13.38	13.22	13.24	1,016,973	+0.00(+0.00%)
Mar 12, 2019	13.29	13.39	13.23	13.24	1,079,391	+0.02(+0.12%)
Mar 11, 2019	13.13	13.24	13.06	13.22	847,473	+0.14(+1.05%)
Mar 08, 2019	13.08	13.14	13.02	13.09	1,220,737	-0.03(-0.25%)
Mar 07, 2019	13.27	13.27	13.06	13.12	1,196,425	-0.14(-1.09%)
Mar 06, 2019	13.29	13.39	13.21	13.27	1,165,652	-0.01(-0.06%)
Mar 05, 2019	13.23	13.36	13.19	13.27	1,263,247	+0.08(+0.61%)
Mar 04, 2019	13.27	13.31	13.10	13.19	1,332,241	-0.03(-0.24%)

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.