Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	11.47	11.50	11.08	11.13	3,873,537	-0.30(-2.60%)
May 30, 2018	11.62	11.62	11.13	11.43	6,145,782	-0.28(-2.39%)
May 29, 2018	11.49	11.74	11.30	11.71	3,129,639	+0.21(+1.83%)
May 25, 2018		11.50	11.50	11.50	0	-0.21(-1.81%)
May 24, 2018	11.66	11.77	11.49	11.71	2,719,833	+0.01(+0.06%)
May 23, 2018	11.77	11.93	11.56	11.71	3,245,944	-0.16(-1.32%)
May 22, 2018	12.26	12.26	11.84	11.86	3,710,050	-0.37(-3.06%)
May 21, 2018	12.14	12.32	12.09	12.24	3,336,761	+0.17(+1.44%)
May 18, 2018	12.19	12.22	12.06	12.06	3,153,043	-0.10(-0.83%)
May 17, 2018	12.11	12.24	12.00	12.16	4,380,374	+0.01(+0.12%)
May 16, 2018	12.02	12.18	11.84	12.15	6,235,323	+0.12(+1.00%)
May 15, 2018	11.83	12.25	11.75	12.03	8,212,725	+0.15(+1.28%)
May 14, 2018	11.61	12.09	11.45	11.88	8,200,486	+0.22(+1.88%)
May 11, 2018	11.20	11.83	11.18	11.66	10,351,066	+0.50(+4.45%)
May 10, 2018	11.17	11.35	11.00	11.16	6,370,272	+0.28(+2.60%)
May 09, 2018	10.86	10.97	10.74	10.88	4,778,116	+0.04(+0.38%)
May 08, 2018	10.69	10.87	10.67	10.84	4,136,789	+0.18(+1.68%)
May 07, 2018	10.58	10.70	10.34	10.66	6,313,967	+0.09(+0.82%)
May 04, 2018	10.86	10.91	10.55	10.57	7,376,627	-0.46(-4.16%)
May 03, 2018	11.63	11.75	10.81	11.03	9,686,997	+0.31(+2.91%)
May 02, 2018	10.65	10.87	10.63	10.72	4,609,616	+0.02(+0.18%)
May 01, 2018	10.75	10.81	10.34	10.70	7,752,592	-0.10(-0.94%)
Apr 30, 2018	10.69	10.98	10.59	10.80	9,682,506	+0.20(+1.89%)
Apr 27, 2018	10.54	10.65	10.48	10.60	3,650,257	+0.06(+0.57%)
Apr 26, 2018	10.25	10.61	10.13	10.54	4,494,927	+0.29(+2.85%)
Apr 25, 2018	9.971	10.34	9.920	10.25	3,487,905	+0.16(+1.63%)
Apr 24, 2018	10.18	10.35	10.06	10.08	2,573,581	-0.00(-0.05%)
Apr 23, 2018	10.20	10.27	10.02	10.09	3,736,939	-0.09(-0.90%)
Apr 20, 2018	10.21	10.25	10.05	10.18	3,800,328	-0.04(-0.35%)
Apr 19, 2018	10.30	10.30	10.02	10.22	4,145,307	-0.23(-2.22%)
Apr 18, 2018	10.57	10.69	10.44	10.45	2,672,166	-0.09(-0.89%)
Apr 17, 2018	10.51	10.74	10.49	10.54	3,895,507	+0.07(+0.62%)
Apr 16, 2018	10.20	10.52	10.06	10.48	6,076,104	-0.14(-1.34%)
Apr 13, 2018	10.72	10.75	10.61	10.62	3,349,277	-0.03(-0.29%)
Apr 12, 2018	10.79	10.79	10.64	10.65	4,079,813	-0.10(-0.92%)
Apr 11, 2018	10.76	10.92	10.70	10.75	1,726,752	-0.07(-0.60%)
Apr 10, 2018	10.81	10.95	10.70	10.82	3,976,878	+0.14(+1.33%)
Apr 09, 2018	10.90	10.94	10.66	10.67	2,010,198	-0.13(-1.21%)
Apr 06, 2018	10.93	11.09	10.69	10.80	1,854,351	-0.23(-2.06%)
Apr 05, 2018	11.11	11.18	10.97	11.03	1,772,239	-0.04(-0.33%)
Apr 04, 2018	10.74	11.16	10.71	11.07	3,549,368	+0.23(+2.16%)
Apr 03, 2018	10.78	10.93	10.69	10.83	3,138,841	+0.11(+1.01%)
Apr 02, 2018	10.93	10.96	10.49	10.72	3,172,334	-0.21(-1.90%)
Mar 29, 2018		10.93	10.93	10.93	0	+0.15(+1.36%)
Mar 28, 2018	10.75	10.94	10.65	10.78	2,645,004	+0.04(+0.34%)
Mar 27, 2018	10.96	10.99	10.67	10.75	2,632,919	-0.18(-1.63%)
Mar 26, 2018	10.82	10.93	10.65	10.93	2,758,608	+0.29(+2.70%)
Mar 23, 2018	10.91	11.01	10.63	10.64	3,122,380	-0.24(-2.17%)
Mar 22, 2018	10.96	11.20	10.87	10.88	3,495,914	-0.23(-2.06%)
Mar 21, 2018	11.10	11.29	11.04	11.11	2,482,897	-0.00(-0.02%)
Mar 20, 2018	11.24	11.32	11.07	11.11	3,161,955	-0.16(-1.43%)
Mar 19, 2018	11.32	11.37	11.14	11.27	4,319,566	-0.15(-1.33%)
Mar 16, 2018	11.19	11.47	11.17	11.42	8,149,601	+0.30(+2.67%)
Mar 15, 2018	11.81	11.93	11.02	11.12	8,329,834	-0.76(-6.36%)
Mar 14, 2018	11.97	12.01	11.78	11.88	2,447,792	-0.04(-0.34%)
Mar 13, 2018	11.87	12.10	11.70	11.92	3,917,901	+0.07(+0.55%)
Mar 12, 2018	12.30	12.33	11.78	11.86	6,278,527	-0.57(-4.62%)
Mar 09, 2018	12.48	12.49	12.30	12.43	3,813,138	+0.03(+0.21%)
Mar 08, 2018	12.44	12.58	12.33	12.40	2,362,217	+0.02(+0.20%)
Mar 07, 2018		12.46		12.38	2,626,103	+0.03(+0.23%)
Mar 06, 2018	12.12	12.41	12.07	12.35	4,696,754	+0.28(+2.36%)
Mar 05, 2018	11.63	12.10	11.60	12.07	6,838,061	+0.30(+2.56%)
Mar 02, 2018	11.60	11.81	11.47	11.76	3,561,453	+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.