Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	4.450	4.550	4.050	4.500	236,552	+0.00(+0.00%)
May 30, 2018	4.550	4.750	4.500	4.500	97,246	-0.05(-1.10%)
May 29, 2018	4.700	4.705	4.300	4.550	126,842	-0.08(-1.62%)
May 25, 2018		4.625	4.625	4.625	0	+0.12(+2.78%)
May 24, 2018	5.000	5.000	4.500	4.500	296,776	-0.75(-14.29%)
May 23, 2018	5.400	5.400	5.100	5.250	62,576	-0.10(-1.87%)
May 22, 2018	5.750	5.750	5.350	5.350	60,413	-0.30(-5.31%)
May 21, 2018	5.650	5.750	5.600	5.650	61,404	+0.00(+0.00%)
May 18, 2018	5.550	5.750	5.550	5.650	33,747	+0.15(+2.73%)
May 17, 2018	5.600	5.605	5.500	5.500	70,862	-0.10(-1.79%)
May 16, 2018	5.450	5.650	5.250	5.600	56,642	+0.17(+3.23%)
May 15, 2018	5.050	5.750	5.050	5.425	199,401	+0.38(+7.43%)
May 14, 2018	4.950	5.050	4.850	5.050	48,918	+0.15(+3.06%)
May 11, 2018	5.000	5.250	4.900	4.900	56,579	-0.15(-2.97%)
May 10, 2018	4.900	5.100	4.850	5.050	39,582	+0.25(+5.21%)
May 09, 2018	4.850	4.950	4.650	4.800	94,109	-0.05(-1.03%)
May 08, 2018	5.050	5.050	4.850	4.850	41,138	-0.20(-3.96%)
May 07, 2018	4.900	5.155	4.775	5.050	70,190	+0.20(+4.12%)
May 04, 2018	4.650	4.950	4.500	4.850	44,912	+0.15(+3.19%)
May 03, 2018	4.850	4.850	4.550	4.700	34,066	-0.15(-3.09%)
May 02, 2018	4.650	4.950	4.650	4.850	32,691	+0.20(+4.30%)
May 01, 2018	4.450	4.750	4.350	4.650	56,458	+0.08(+1.64%)
Apr 30, 2018	4.700	4.850	4.550	4.575	76,952	-0.15(-3.17%)
Apr 27, 2018	4.850	4.850	4.700	4.725	41,741	-0.08(-1.56%)
Apr 26, 2018	4.700	4.900	4.700	4.800	39,381	+0.10(+2.13%)
Apr 25, 2018	4.800	4.850	4.650	4.700	49,634	-0.15(-3.09%)
Apr 24, 2018	5.100	5.150	4.850	4.850	87,351	-0.25(-4.90%)
Apr 23, 2018	4.950	5.245	4.929	5.100	75,837	+0.10(+2.00%)
Apr 20, 2018	5.050	5.050	4.920	5.000	51,509	+0.00(+0.00%)
Apr 19, 2018	5.050	5.100	4.900	5.000	79,002	-0.05(-0.99%)
Apr 18, 2018	5.350	5.500	4.955	5.050	194,435	-0.20(-3.81%)
Apr 17, 2018	4.900	5.450	4.900	5.250	276,688	+0.35(+7.14%)
Apr 16, 2018	5.050	5.050	4.705	4.900	103,522	-0.15(-2.97%)
Apr 13, 2018	4.650	5.100	4.650	5.050	256,115	+0.45(+9.78%)
Apr 12, 2018	4.050	4.700	4.050	4.600	220,667	+0.60(+15.00%)
Apr 11, 2018	3.850	4.350	3.850	4.000	132,198	+0.15(+3.90%)
Apr 10, 2018	3.750	4.000	3.750	3.850	62,844	+0.15(+4.05%)
Apr 09, 2018	3.900	4.100	3.700	3.700	63,990	+0.00(+0.00%)
Apr 06, 2018	3.905	3.950	3.700	3.700	96,476	-0.25(-6.33%)
Apr 05, 2018	4.000	4.100	3.950	3.950	45,711	+0.00(+0.00%)
Apr 04, 2018	3.750	4.000	3.750	3.950	29,366	+0.20(+5.33%)
Apr 03, 2018	3.750	3.875	3.750	3.750	39,916	+0.05(+1.35%)
Apr 02, 2018	3.750	3.900	3.600	3.700	125,868	-0.15(-3.90%)
Mar 29, 2018		3.850	3.850	3.850	0	-0.10(-2.53%)
Mar 28, 2018	4.150	4.150	3.850	3.950	90,828	-0.20(-4.82%)
Mar 27, 2018	4.350	4.400	4.100	4.150	32,279	-0.20(-4.60%)
Mar 26, 2018	4.200	4.350	4.050	4.350	68,677	+0.15(+3.57%)
Mar 23, 2018	4.400	4.600	4.150	4.200	67,988	-0.25(-5.62%)
Mar 22, 2018	4.400	4.500	4.297	4.450	50,715	+0.08(+1.71%)
Mar 21, 2018	4.150	4.400	4.150	4.375	34,245	+0.22(+5.42%)
Mar 20, 2018	4.300	4.400	4.000	4.150	109,615	-0.10(-2.35%)
Mar 19, 2018	4.500	4.600	4.200	4.250	80,545	-0.35(-7.61%)
Mar 16, 2018	4.650	4.700	4.500	4.600	60,843	+0.05(+1.10%)
Mar 15, 2018	4.550	4.750	4.400	4.550	88,035	+0.10(+2.25%)
Mar 14, 2018	4.450	4.550	4.350	4.450	56,672	+0.05(+1.14%)
Mar 13, 2018	4.350	4.500	4.300	4.400	25,347	+0.10(+2.33%)
Mar 12, 2018	4.450	4.600	4.300	4.300	117,022	-0.20(-4.44%)
Mar 09, 2018	4.900	4.900	4.500	4.500	103,296	-0.35(-7.22%)
Mar 08, 2018	4.800	4.900	4.650	4.850	106,092	+0.10(+2.11%)
Mar 07, 2018		5.000		4.750	287,806	+0.30(+6.74%)
Mar 06, 2018	4.300	4.550	4.250	4.450	125,719	+0.23(+5.33%)
Mar 05, 2018	4.050	4.250	3.950	4.225	242,694	+0.17(+4.32%)
Mar 02, 2018	3.900	4.100	3.900	4.050	34,859	+0.10(+2.53%)

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.