Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	12.95	13.03	12.47	12.66	288,592	-0.30(-2.31%)
May 30, 2018	12.42	13.05	12.42	12.96	309,588	+0.61(+4.94%)
May 29, 2018	12.16	12.50	12.01	12.35	466,224	+0.05(+0.41%)
May 25, 2018		12.30	12.30	12.30	0	+0.00(+0.00%)
May 24, 2018	12.23	12.48	11.94	12.30	385,423	+0.00(+0.00%)
May 23, 2018	12.19	12.36	11.86	12.30	386,973	+0.02(+0.16%)
May 22, 2018	12.54	12.57	12.28	12.28	284,423	-0.28(-2.23%)
May 21, 2018	12.57	12.65	12.45	12.56	314,823	+0.09(+0.72%)
May 18, 2018	12.47	12.59	12.38	12.47	333,272	+0.08(+0.65%)
May 17, 2018	12.01	12.47	12.01	12.39	394,456	+0.35(+2.91%)
May 16, 2018	11.83	12.21	11.77	12.04	443,611	+0.25(+2.12%)
May 15, 2018	11.69	11.95	11.61	11.79	442,306	+0.06(+0.51%)
May 14, 2018	11.82	11.92	11.70	11.73	365,062	-0.35(-2.90%)
May 11, 2018	11.83	12.26	11.64	12.08	598,273	+0.24(+2.03%)
May 10, 2018	12.06	12.06	11.59	11.84	489,503	-0.16(-1.33%)
May 09, 2018	12.06	12.16	11.92	12.00	408,340	-0.01(-0.08%)
May 08, 2018	12.07	12.18	11.58	12.01	913,762	-0.06(-0.50%)
May 07, 2018	12.45	12.57	12.04	12.07	1,128,613	-0.33(-2.66%)
May 04, 2018	12.75	12.98	12.10	12.40	800,664	-0.24(-1.90%)
May 03, 2018	16.32	16.32	12.45	12.64	1,195,625	-4.04(-24.22%)
May 02, 2018	17.41	17.41	16.57	16.68	313,732	-0.74(-4.25%)
May 01, 2018	17.52	17.59	16.97	17.42	310,748	-0.06(-0.34%)
Apr 30, 2018	17.81	17.81	17.36	17.48	182,060	-0.29(-1.63%)
Apr 27, 2018	17.58	17.80	17.34	17.77	140,832	+0.28(+1.60%)
Apr 26, 2018	17.88	17.88	17.28	17.49	164,169	-0.33(-1.85%)
Apr 25, 2018	17.81	17.89	17.47	17.82	143,217	+0.02(+0.11%)
Apr 24, 2018	17.69	18.17	17.64	17.80	167,113	+0.25(+1.42%)
Apr 23, 2018	17.55	17.64	17.20	17.55	167,020	+0.07(+0.40%)
Apr 20, 2018	17.63	17.76	17.39	17.48	225,833	-0.17(-0.96%)
Apr 19, 2018	17.42	17.69	17.34	17.65	172,182	+0.17(+0.97%)
Apr 18, 2018	17.29	17.69	17.22	17.48	208,925	+0.19(+1.10%)
Apr 17, 2018	16.98	17.29	16.86	17.29	203,200	+0.45(+2.67%)
Apr 16, 2018	16.48	16.85	16.31	16.84	312,551	+0.46(+2.81%)
Apr 13, 2018	16.47	16.50	16.14	16.38	224,154	-0.04(-0.24%)
Apr 12, 2018	16.37	16.51	16.27	16.42	142,237	+0.09(+0.55%)
Apr 11, 2018	15.95	16.46	15.95	16.33	162,370	+0.29(+1.81%)
Apr 10, 2018	15.85	16.16	15.53	16.04	227,513	+0.51(+3.28%)
Apr 09, 2018	15.01	15.81	14.87	15.53	349,328	+0.58(+3.88%)
Apr 06, 2018	15.27	15.70	14.70	14.95	762,686	-0.55(-3.55%)
Apr 05, 2018	15.73	15.73	15.05	15.50	312,511	-0.15(-0.96%)
Apr 04, 2018	14.66	15.75	14.66	15.65	379,629	+0.89(+6.03%)
Apr 03, 2018	14.37	14.94	14.15	14.76	294,367	+0.48(+3.36%)
Apr 02, 2018	16.25	16.25	14.06	14.28	712,627	-3.17(-18.17%)
Mar 29, 2018		17.45	17.45	17.45	0	+0.15(+0.87%)
Mar 28, 2018	16.82	17.67	16.73	17.30	265,029	+0.67(+4.03%)
Mar 27, 2018	17.04	17.30	16.58	16.63	284,790	-0.43(-2.52%)
Mar 26, 2018	17.11	17.33	16.59	17.06	291,968	+0.26(+1.55%)
Mar 23, 2018	18.23	18.23	16.78	16.80	394,474	-1.38(-7.59%)
Mar 22, 2018	18.16	18.64	18.07	18.18	251,479	-0.08(-0.44%)
Mar 21, 2018	18.00	18.46	17.73	18.26	318,275	+0.32(+1.78%)
Mar 20, 2018	17.63	17.97	17.41	17.94	221,722	+0.35(+1.99%)
Mar 19, 2018	17.75	17.95	17.44	17.59	182,840	-0.24(-1.35%)
Mar 16, 2018	17.26	18.03	16.92	17.83	799,686	+0.57(+3.30%)
Mar 15, 2018	17.11	17.49	16.79	17.26	599,857	+0.15(+0.88%)
Mar 14, 2018	16.70	17.37	16.70	17.11	336,303	+0.47(+2.82%)
Mar 13, 2018	16.77	16.91	16.40	16.64	210,858	-0.10(-0.60%)
Mar 12, 2018	16.56	17.02	16.47	16.74	272,713	+0.23(+1.39%)
Mar 09, 2018	16.56	16.83	16.33	16.51	267,804	+0.07(+0.43%)
Mar 08, 2018	16.68	16.99	16.14	16.44	245,752	-0.24(-1.44%)
Mar 07, 2018		16.88		16.68	1,558,272	+0.83(+5.24%)
Mar 06, 2018	15.44	15.89	15.41	15.85	547,140	+0.52(+3.39%)
Mar 05, 2018	15.00	15.54	14.98	15.33	265,161	+0.30(+2.00%)
Mar 02, 2018	14.01	15.10	13.91	15.03	369,178	+0.92(+6.52%)

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.