Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	14.94	14.98	14.56	14.77	615,135	-0.15(-1.00%)
May 30, 2018	14.81	15.09	14.62	14.92	545,558	+0.21(+1.41%)
May 29, 2018	14.06	14.81	14.00	14.71	1,097,825	+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	13.88	1,244,984	+2.27(+19.57%)
May 23, 2018	11.48	11.73	11.39	11.61	371,887	+0.16(+1.36%)
May 22, 2018	11.64	11.92	11.43	11.45	361,368	-0.18(-1.56%)
May 21, 2018	11.74	11.77	11.55	11.63	229,267	-0.05(-0.39%)
May 18, 2018	11.78	11.79	11.55	11.68	263,972	-0.10(-0.88%)
May 17, 2018	11.83	11.97	11.75	11.78	288,885	-0.03(-0.27%)
May 16, 2018	11.09	11.88	11.09	11.81	636,002	+0.80(+7.29%)
May 15, 2018	10.58	11.04	10.58	11.01	400,398	+0.39(+3.65%)
May 14, 2018	10.45	10.73	10.45	10.62	298,515	+0.20(+1.92%)
May 11, 2018	10.22	10.56	10.19	10.42	250,584	+0.21(+2.09%)
May 10, 2018	10.49	10.58	10.09	10.21	327,904	-0.32(-3.07%)
May 09, 2018	10.44	10.57	10.27	10.53	316,182	+0.10(+0.93%)
May 08, 2018	10.31	10.45	10.25	10.43	311,919	+0.10(+1.00%)
May 07, 2018	10.60	10.60	10.31	10.33	149,740	-0.21(-2.02%)
May 04, 2018	10.44	10.58	10.34	10.54	229,783	+0.06(+0.55%)
May 03, 2018	10.46	10.60	10.34	10.49	272,766	-0.03(-0.25%)
May 02, 2018	10.51	10.54	10.24	10.51	397,807	+0.00(+0.00%)
May 01, 2018	10.42	10.53	10.27	10.51	474,660	+0.03(+0.25%)
Apr 30, 2018	10.92	10.92	10.49	10.49	353,050	-0.38(-3.51%)
Apr 27, 2018	10.77	10.96	10.64	10.87	254,399	+0.12(+1.14%)
Apr 26, 2018	10.69	10.83	10.63	10.75	347,155	+0.10(+0.91%)
Apr 25, 2018	10.69	10.78	10.54	10.65	317,247	-0.05(-0.42%)
Apr 24, 2018	10.61	10.80	10.55	10.69	376,149	+0.08(+0.79%)
Apr 23, 2018	10.57	10.67	10.49	10.61	291,657	+0.10(+0.92%)
Apr 20, 2018	10.71	10.83	10.50	10.51	473,241	-0.27(-2.52%)
Apr 19, 2018	10.62	10.86	10.56	10.78	463,089	+0.15(+1.40%)
Apr 18, 2018	10.65	10.82	10.52	10.64	614,835	+0.03(+0.24%)
Apr 17, 2018	10.69	10.86	10.55	10.61	594,616	+0.03(+0.24%)
Apr 16, 2018	10.67	10.79	10.50	10.58	412,807	-0.05(-0.43%)
Apr 13, 2018	10.58	10.71	10.42	10.63	490,325	+0.14(+1.29%)
Apr 12, 2018	10.80	10.80	10.43	10.49	528,560	-0.27(-2.52%)
Apr 11, 2018	10.63	10.98	10.62	10.76	526,772	+0.09(+0.85%)
Apr 10, 2018	10.64	10.82	10.57	10.67	597,397	+0.14(+1.29%)
Apr 09, 2018	10.69	10.69	10.38	10.54	602,672	-0.09(-0.85%)
Apr 06, 2018	10.56	10.75	10.51	10.63	762,306	+0.03(+0.30%)
Apr 05, 2018	10.32	10.64	10.16	10.60	762,226	+0.35(+3.41%)
Apr 04, 2018	9.788	10.45	9.788	10.25	829,889	+0.45(+4.55%)
Apr 03, 2018	9.503	9.820	9.448	9.801	677,670	+0.34(+3.63%)
Apr 02, 2018	9.503	9.652	9.283	9.458	450,549	-0.08(-0.81%)
Mar 29, 2018		9.536	9.536	9.536	0	-0.27(-2.77%)
Mar 28, 2018	9.529	9.963	9.452	9.807	509,399	+0.30(+3.20%)
Mar 27, 2018	9.659	9.820	9.471	9.503	709,641	-0.14(-1.41%)
Mar 26, 2018	9.322	9.649	9.235	9.639	651,798	+0.52(+5.75%)
Mar 23, 2018	8.837	9.442	8.837	9.115	727,906	+0.32(+3.60%)
Mar 22, 2018	8.636	9.089	8.180	8.798	796,191	+0.24(+2.80%)
Mar 21, 2018	8.682	8.779	8.520	8.559	546,306	-0.12(-1.42%)
Mar 20, 2018	8.759	8.759	8.533	8.682	543,616	-0.08(-0.89%)
Mar 19, 2018	8.591	8.798	8.358	8.759	760,377	+0.17(+2.03%)
Mar 16, 2018	8.403	8.598	8.099	8.585	1,575,100	+0.19(+2.23%)
Mar 15, 2018	8.216	8.513	8.132	8.397	749,138	+0.25(+3.10%)
Mar 14, 2018	8.138	8.242	8.009	8.145	569,201	+0.10(+1.29%)
Mar 13, 2018	7.815	8.229	7.802	8.041	562,970	+0.24(+3.07%)
Mar 12, 2018	7.834	7.925	7.757	7.802	462,339	+0.00(+0.00%)
Mar 09, 2018	7.647	7.854	7.524	7.802	899,309	+0.16(+2.12%)
Mar 08, 2018	7.892	7.898	7.307	7.640	1,672,619	-0.24(-3.04%)
Mar 07, 2018		8.200	7.804	7.879	870,705	-0.19(-2.34%)
Mar 06, 2018	7.458	8.131	7.458	8.068	708,862	+0.62(+8.37%)
Mar 05, 2018	7.401	7.539	7.370	7.445	555,940	+0.01(+0.08%)
Mar 02, 2018	7.086	7.445	7.014	7.439	497,318	+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.