Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	12.97	12.97	12.62	12.91	508,951	+0.10(+0.76%)
May 30, 2018	12.64	12.90	12.56	12.82	629,697	+0.17(+1.37%)
May 29, 2018	11.99	12.67	11.87	12.64	577,927	+0.68(+5.67%)
May 25, 2018		11.96	11.96	11.96	0	-0.20(-1.67%)
May 24, 2018	11.81	12.40	11.74	12.17	1,543,900	+0.49(+4.20%)
May 23, 2018	11.25	11.71	11.22	11.68	669,482	+0.42(+3.75%)
May 22, 2018	11.20	11.39	11.16	11.25	798,968	+0.07(+0.61%)
May 21, 2018	11.14	11.28	10.98	11.19	962,720	+0.02(+0.20%)
May 18, 2018	11.19	11.52	10.96	11.16	4,345,266	+0.20(+1.79%)
May 17, 2018	10.82	11.09	10.64	10.97	490,386	+0.18(+1.68%)
May 16, 2018	10.70	10.86	10.62	10.79	281,262	+0.14(+1.35%)
May 15, 2018	9.995	10.73	9.995	10.64	442,986	+0.09(+0.86%)
May 14, 2018	10.88	11.00	10.53	10.55	308,706	-0.17(-1.62%)
May 11, 2018	10.88	11.06	10.67	10.73	459,442	-0.11(-0.97%)
May 10, 2018	10.94	11.19	10.68	10.83	393,025	-0.09(-0.83%)
May 09, 2018	10.39	11.31	10.37	10.92	1,310,562	+0.70(+6.86%)
May 08, 2018	9.995	10.36	9.995	10.22	609,048	+0.23(+2.34%)
May 07, 2018	10.18	10.28	9.876	9.987	284,533	-0.13(-1.27%)
May 04, 2018	10.00	10.14	9.889	10.12	162,482	+0.11(+1.05%)
May 03, 2018	9.882	10.03	9.874	10.01	100,960	+0.12(+1.22%)
May 02, 2018	9.882	9.923	9.814	9.889	154,902	-0.03(-0.30%)
May 01, 2018	9.806	9.942	9.727	9.919	179,732	+0.08(+0.84%)
Apr 30, 2018	9.655	9.882	9.652	9.836	242,560	+0.18(+1.88%)
Apr 27, 2018	9.572	9.746	9.550	9.655	150,598	+0.08(+0.87%)
Apr 26, 2018	9.520	9.716	9.425	9.572	145,527	+0.03(+0.32%)
Apr 25, 2018	9.452	9.557	9.418	9.542	242,816	+0.08(+0.88%)
Apr 24, 2018	9.459	9.542	9.361	9.459	174,311	+0.02(+0.16%)
Apr 23, 2018	9.459	9.467	9.361	9.444	182,043	+0.01(+0.08%)
Apr 20, 2018	9.286	9.452	9.241	9.437	221,146	+0.11(+1.13%)
Apr 19, 2018	9.180	9.354	9.090	9.331	219,889	+0.14(+1.48%)
Apr 18, 2018	9.316	9.339	9.180	9.195	203,845	-0.11(-1.22%)
Apr 17, 2018	9.301	9.452	8.688	9.308	387,959	+0.05(+0.49%)
Apr 16, 2018	9.067	9.339	8.939	9.263	243,973	+0.23(+2.59%)
Apr 13, 2018	8.999	9.120	8.954	9.029	145,272	+0.02(+0.17%)
Apr 12, 2018	9.090	9.173	8.984	9.014	83,269	-0.06(-0.66%)
Apr 11, 2018	9.097	9.210	9.052	9.075	107,507	-0.06(-0.66%)
Apr 10, 2018	9.263	9.301	9.124	9.135	175,666	-0.08(-0.90%)
Apr 09, 2018	9.210	9.316	9.139	9.218	114,774	+0.02(+0.16%)
Apr 06, 2018	9.180	9.339	9.173	9.203	133,420	+0.01(+0.08%)
Apr 05, 2018	9.256	9.354	9.127	9.195	201,870	-0.07(-0.73%)
Apr 04, 2018	8.901	9.286	8.901	9.263	277,055	+0.28(+3.11%)
Apr 03, 2018	8.909	8.992	8.837	8.984	119,065	+0.11(+1.19%)
Apr 02, 2018	8.818	8.961	8.788	8.878	256,062	+0.05(+0.51%)
Mar 29, 2018		8.833	8.833	8.833	0	+0.08(+0.86%)
Mar 28, 2018	8.652	8.826	8.645	8.758	131,987	+0.12(+1.40%)
Mar 27, 2018	8.697	8.720	8.622	8.637	104,267	-0.05(-0.61%)
Mar 26, 2018	8.660	8.735	8.607	8.690	329,663	+0.07(+0.79%)
Mar 23, 2018	8.645	8.803	8.599	8.622	292,592	-0.03(-0.35%)
Mar 22, 2018	8.433	8.803	8.433	8.652	402,357	+0.17(+1.96%)
Mar 21, 2018	8.531	8.629	8.418	8.486	392,328	-0.07(-0.79%)
Mar 20, 2018	8.992	8.992	8.531	8.554	252,293	-0.43(-4.79%)
Mar 19, 2018	8.833	8.992	8.796	8.984	151,417	+0.11(+1.28%)
Mar 16, 2018	8.788	8.969	8.728	8.871	581,189	+0.07(+0.77%)
Mar 15, 2018	9.007	9.097	8.765	8.803	144,168	-0.21(-2.34%)
Mar 14, 2018	8.939	9.210	8.886	9.014	288,920	+0.16(+1.79%)
Mar 13, 2018	9.022	9.078	8.788	8.856	205,303	-0.16(-1.76%)
Mar 12, 2018	9.007	9.098	8.969	9.014	242,767	+0.10(+1.16%)
Mar 09, 2018	8.933	9.000	8.821	8.911	249,293	-0.00(-0.04%)
Mar 08, 2018	9.097	9.149	8.762	8.914	357,193	-0.19(-2.09%)
Mar 07, 2018			8.679	9.104	1,240,238	-0.54(-5.64%)
Mar 06, 2018	9.649	9.694	9.485	9.649	209,082	+0.02(+0.23%)
Mar 05, 2018	9.500	9.664	9.455	9.626	133,485	+0.11(+1.18%)
Mar 02, 2018	9.209	9.529	9.209	9.515	121,116	+0.27(+2.90%)

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.