Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	14.93	14.97	14.55	14.77	615,244	-0.15(-1.00%)
May 30, 2018	14.81	15.09	14.62	14.92	545,654	+0.21(+1.41%)
May 29, 2018	14.06	14.81	13.99	14.71	1,098,018	+0.59(+4.17%)
May 25, 2018		14.12	14.12	14.12	0	+0.25(+1.77%)
May 24, 2018	11.78	13.97	11.78	13.87	1,245,203	+2.27(+19.57%)
May 23, 2018	11.48	11.73	11.38	11.60	371,953	+0.16(+1.36%)
May 22, 2018	11.64	11.92	11.43	11.45	361,432	-0.18(-1.56%)
May 21, 2018	11.74	11.77	11.55	11.63	229,308	-0.05(-0.39%)
May 18, 2018	11.78	11.79	11.55	11.67	264,018	-0.10(-0.88%)
May 17, 2018	11.83	11.97	11.75	11.78	288,936	-0.03(-0.27%)
May 16, 2018	11.09	11.88	11.09	11.81	636,114	+0.80(+7.29%)
May 15, 2018	10.58	11.04	10.58	11.01	400,468	+0.39(+3.65%)
May 14, 2018	10.45	10.72	10.45	10.62	298,568	+0.20(+1.92%)
May 11, 2018	10.22	10.56	10.19	10.42	250,628	+0.21(+2.09%)
May 10, 2018	10.49	10.58	10.09	10.21	327,961	-0.32(-3.07%)
May 09, 2018	10.44	10.57	10.26	10.53	316,238	+0.10(+0.93%)
May 08, 2018	10.31	10.45	10.25	10.43	311,974	+0.10(+1.00%)
May 07, 2018	10.59	10.59	10.30	10.33	149,766	-0.21(-2.02%)
May 04, 2018	10.44	10.58	10.34	10.54	229,824	+0.06(+0.56%)
May 03, 2018	10.46	10.60	10.34	10.48	272,814	-0.03(-0.25%)
May 02, 2018	10.50	10.54	10.24	10.51	397,877	+0.00(+0.00%)
May 01, 2018	10.41	10.53	10.26	10.51	474,744	+0.03(+0.25%)
Apr 30, 2018	10.92	10.92	10.48	10.48	353,113	-0.38(-3.51%)
Apr 27, 2018	10.77	10.96	10.64	10.87	254,443	+0.12(+1.14%)
Apr 26, 2018	10.69	10.83	10.63	10.74	347,216	+0.10(+0.91%)
Apr 25, 2018	10.69	10.78	10.53	10.65	317,303	-0.05(-0.42%)
Apr 24, 2018	10.61	10.80	10.55	10.69	376,215	+0.08(+0.79%)
Apr 23, 2018	10.57	10.67	10.49	10.61	291,708	+0.10(+0.92%)
Apr 20, 2018	10.71	10.83	10.50	10.51	473,325	-0.27(-2.52%)
Apr 19, 2018	10.61	10.85	10.56	10.78	463,170	+0.15(+1.40%)
Apr 18, 2018	10.65	10.81	10.52	10.63	614,944	+0.03(+0.24%)
Apr 17, 2018	10.69	10.85	10.55	10.61	594,721	+0.03(+0.24%)
Apr 16, 2018	10.67	10.79	10.50	10.58	412,880	-0.05(-0.43%)
Apr 13, 2018	10.58	10.71	10.41	10.63	490,412	+0.14(+1.29%)
Apr 12, 2018	10.80	10.80	10.43	10.49	528,654	-0.27(-2.52%)
Apr 11, 2018	10.63	10.98	10.62	10.76	526,865	+0.09(+0.85%)
Apr 10, 2018	10.63	10.82	10.57	10.67	597,503	+0.14(+1.29%)
Apr 09, 2018	10.69	10.69	10.38	10.54	602,778	-0.09(-0.85%)
Apr 06, 2018	10.56	10.75	10.50	10.63	762,441	+0.03(+0.30%)
Apr 05, 2018	10.32	10.63	10.16	10.59	762,360	+0.35(+3.41%)
Apr 04, 2018	9.786	10.45	9.786	10.25	830,036	+0.45(+4.55%)
Apr 03, 2018	9.502	9.819	9.447	9.799	677,789	+0.34(+3.63%)
Apr 02, 2018	9.502	9.650	9.282	9.456	450,629	-0.08(-0.81%)
Mar 29, 2018		9.534	9.534	9.534	0	-0.27(-2.77%)
Mar 28, 2018	9.527	9.961	9.450	9.806	509,489	+0.30(+3.20%)
Mar 27, 2018	9.657	9.819	9.469	9.502	709,766	-0.14(-1.41%)
Mar 26, 2018	9.320	9.647	9.233	9.637	651,913	+0.52(+5.75%)
Mar 23, 2018	8.835	9.440	8.835	9.114	728,035	+0.32(+3.60%)
Mar 22, 2018	8.635	9.088	8.179	8.797	796,332	+0.24(+2.80%)
Mar 21, 2018	8.680	8.777	8.518	8.557	546,402	-0.12(-1.42%)
Mar 20, 2018	8.758	8.758	8.531	8.680	543,712	-0.08(-0.89%)
Mar 19, 2018	8.590	8.797	8.357	8.758	760,511	+0.17(+2.03%)
Mar 16, 2018	8.402	8.596	8.098	8.583	1,575,377	+0.19(+2.23%)
Mar 15, 2018	8.214	8.512	8.130	8.396	749,270	+0.25(+3.10%)
Mar 14, 2018	8.137	8.240	8.007	8.143	569,301	+0.10(+1.29%)
Mar 13, 2018	7.813	8.227	7.800	8.040	563,069	+0.24(+3.07%)
Mar 12, 2018	7.833	7.923	7.755	7.800	462,420	+0.00(+0.00%)
Mar 09, 2018	7.645	7.852	7.522	7.800	899,468	+0.16(+2.12%)
Mar 08, 2018	7.890	7.897	7.305	7.639	1,672,914	-0.24(-3.04%)
Mar 07, 2018		8.199	7.802	7.878	870,859	-0.19(-2.34%)
Mar 06, 2018	7.456	8.130	7.456	8.067	708,987	+0.62(+8.37%)
Mar 05, 2018	7.400	7.538	7.368	7.444	556,038	+0.01(+0.08%)
Mar 02, 2018	7.085	7.444	7.013	7.437	497,405	+0.28(+3.87%)

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.