Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	5.606	5.748	5.251	5.275	37,413	-0.45(-7.85%)
May 30, 2019	5.338	5.942	5.341	5.724	45,341	+0.37(+6.92%)
May 29, 2019	5.354	5.362	5.283	5.354	26,395	-0.01(-0.15%)
May 28, 2019	5.354	5.425	5.354	5.362	10,271	-0.04(-0.73%)
May 24, 2019	5.236	5.425	5.212	5.401	23,336	+0.21(+4.10%)
May 23, 2019	5.125	5.196	4.983	5.188	14,117	-0.01(-0.13%)
May 22, 2019	5.101	5.195	5.101	5.195	883	+0.02(+0.43%)
May 21, 2019	5.109	5.172	5.046	5.172	7,311	+0.04(+0.77%)
May 20, 2019	5.141	5.236	4.977	5.133	18,161	-0.01(-0.15%)
May 17, 2019	5.125	5.157	4.975	5.141	8,116	+0.06(+1.25%)
May 16, 2019	5.062	5.196	5.062	5.077	10,458	-0.02(-0.37%)
May 15, 2019	4.928	5.133	4.928	5.096	48,779	+0.14(+2.92%)
May 14, 2019	4.723	4.952	4.723	4.952	3,817	+0.16(+3.37%)
May 13, 2019	4.739	4.825	4.518	4.790	6,630	-0.08(-1.70%)
May 10, 2019	4.842	5.050	4.818	4.873	11,541	+0.01(+0.16%)
May 09, 2019	4.770	4.873	4.494	4.865	21,379	+0.03(+0.65%)
May 08, 2019	4.644	4.873	4.573	4.833	21,642	+0.18(+3.90%)
May 07, 2019	4.613	4.652	4.502	4.652	24,445	-0.02(-0.34%)
May 06, 2019	4.479	4.668	4.297	4.668	13,465	+0.17(+3.86%)
May 03, 2019	4.313	4.494	4.037	4.494	48,067	+0.16(+3.64%)
May 02, 2019	4.242	4.337	4.242	4.337	2,955	+0.04(+0.92%)
May 01, 2019	4.408	4.408	4.297	4.297	6,346	-0.12(-2.68%)
Apr 30, 2019	4.384	4.415	4.140	4.415	25,092	+0.04(+0.81%)
Apr 29, 2019	4.305	4.486	4.305	4.380	6,104	+0.07(+1.74%)
Apr 26, 2019	4.415	4.415	4.005	4.305	66,076	-0.14(-3.11%)
Apr 25, 2019	4.360	4.512	4.345	4.443	5,314	+0.08(+1.89%)
Apr 24, 2019	4.250	4.415	4.250	4.361	2,801	+0.10(+2.23%)
Apr 23, 2019	4.053	4.297	4.053	4.266	18,605	+0.28(+7.13%)
Apr 22, 2019	4.069	4.242	3.982	3.982	7,719	+0.00(+0.00%)
Apr 18, 2019	4.116	4.130	3.962	3.982	16,994	-0.12(-2.88%)
Apr 17, 2019	4.337	4.337	4.100	4.100	8,451	-0.18(-4.24%)
Apr 16, 2019	4.274	4.289	4.218	4.281	3,859	-0.03(-0.74%)
Apr 15, 2019	4.384	4.422	4.210	4.314	13,765	-0.10(-2.31%)
Apr 12, 2019	4.329	4.613	4.263	4.415	26,126	+0.14(+3.32%)
Apr 11, 2019	4.337	4.384	4.258	4.274	5,007	-0.09(-2.17%)
Apr 10, 2019	4.313	4.386	4.171	4.368	14,983	+0.10(+2.40%)
Apr 09, 2019	4.258	4.446	4.195	4.266	20,155	+0.02(+0.37%)
Apr 08, 2019	4.321	4.321	4.140	4.250	59,051	-0.11(-2.53%)
Apr 05, 2019	4.502	4.628	4.360	4.360	31,072	-0.15(-3.32%)
Apr 04, 2019	4.321	4.510	4.124	4.510	57,482	+0.15(+3.44%)
Apr 03, 2019	4.731	4.731	4.305	4.360	58,139	-0.29(-6.27%)
Apr 02, 2019	4.605	4.723	4.605	4.652	6,002	+0.09(+2.08%)
Apr 01, 2019	4.605	4.715	4.551	4.557	16,005	-0.01(-0.17%)
Mar 29, 2019	4.565	4.707	4.510	4.565	7,102	+0.03(+0.70%)
Mar 28, 2019	4.597	4.643	4.467	4.534	29,149	-0.09(-1.88%)
Mar 27, 2019	4.376	4.928	3.990	4.620	136,616	+0.20(+4.46%)
Mar 26, 2019	4.423	4.849	4.423	4.423	65,684	-0.03(-0.71%)
Mar 25, 2019	4.534	4.818	4.345	4.455	39,287	-0.09(-1.91%)
Mar 22, 2019	4.731	4.872	4.542	4.542	28,821	-0.18(-3.90%)
Mar 21, 2019	4.827	4.975	4.542	4.726	31,693	-0.25(-5.12%)
Mar 20, 2019	5.068	5.257	4.794	4.981	28,885	+0.03(+0.59%)
Mar 19, 2019	5.280	5.373	4.952	4.952	10,711	-0.16(-3.09%)
Mar 18, 2019	4.952	5.299	4.952	5.109	2,999	+0.19(+3.83%)
Mar 15, 2019	4.920	5.109	4.920	4.921	3,012	-0.16(-3.11%)
Mar 14, 2019	5.109	5.172	4.992	5.078	6,327	+0.03(+0.65%)
Mar 13, 2019	5.198	5.198	4.983	5.046	7,676	-0.00(-0.03%)
Mar 12, 2019	5.109	5.236	4.983	5.047	15,090	+0.00(+0.01%)
Mar 11, 2019	5.046	5.198	4.983	5.046	20,138	+0.00(+0.00%)
Mar 08, 2019	5.047	5.360	5.046	5.046	13,475	-0.29(-5.41%)
Mar 07, 2019	5.140	5.362	4.983	5.335	688	+0.05(+0.92%)
Mar 06, 2019	5.103	5.488	4.983	5.287	37,132	+0.24(+4.76%)
Mar 05, 2019	4.857	5.172	4.794	5.046	21,633	+0.00(+0.00%)
Mar 04, 2019	5.109	5.109	4.857	5.046	4,363	+0.00(+0.00%)

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.