Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	11.73	11.83	11.53	11.66	195,043	-0.08(-0.68%)
May 30, 2018	11.70	11.85	11.63	11.74	242,283	+0.11(+0.95%)
May 29, 2018	11.52	11.68	11.27	11.63	181,711	+0.01(+0.09%)
May 25, 2018		11.62	11.62	11.62	0	+0.25(+2.20%)
May 24, 2018	11.40	11.45	11.26	11.37	119,479	-0.07(-0.61%)
May 23, 2018	11.62	11.76	11.38	11.44	93,838	-0.22(-1.89%)
May 22, 2018	11.77	11.88	11.66	11.66	186,643	-0.08(-0.68%)
May 21, 2018	11.65	11.84	11.61	11.74	153,851	+0.09(+0.77%)
May 18, 2018	11.83	11.84	11.65	11.65	116,063	-0.13(-1.10%)
May 17, 2018	11.71	11.85	11.69	11.78	119,052	+0.09(+0.77%)
May 16, 2018	11.64	11.78	11.52	11.69	132,483	+0.10(+0.86%)
May 15, 2018	11.29	11.71	11.29	11.59	213,884	+0.12(+1.05%)
May 14, 2018	11.75	11.96	11.38	11.47	246,480	-0.25(-2.13%)
May 11, 2018	11.96	12.08	11.60	11.72	122,303	-0.20(-1.68%)
May 10, 2018	12.06	12.23	11.66	11.92	265,369	-0.08(-0.67%)
May 09, 2018	12.10	13.00	11.88	12.00	746,423	+0.27(+2.30%)
May 08, 2018	11.81	12.07	11.72	11.73	239,956	-0.10(-0.85%)
May 07, 2018	11.34	11.88	11.34	11.83	79,987	+0.43(+3.77%)
May 04, 2018	11.18	11.44	11.18	11.40	102,722	+0.15(+1.33%)
May 03, 2018	11.18	11.39	11.15	11.25	147,709	-0.01(-0.09%)
May 02, 2018	11.20	11.31	11.13	11.26	99,092	+0.04(+0.36%)
May 01, 2018	11.11	11.34	11.07	11.22	127,097	+0.09(+0.81%)
Apr 30, 2018	11.13	11.20	11.03	11.13	71,597	+0.05(+0.45%)
Apr 27, 2018	11.22	11.30	10.93	11.08	61,363	-0.10(-0.89%)
Apr 26, 2018	11.02	11.28	11.00	11.18	86,033	+0.17(+1.54%)
Apr 25, 2018	10.95	11.08	10.77	11.01	54,969	+0.06(+0.55%)
Apr 24, 2018	10.90	11.09	10.83	10.95	72,531	-0.05(-0.45%)
Apr 23, 2018	10.99	11.02	10.79	11.00	47,423	+0.04(+0.36%)
Apr 20, 2018	11.01	11.13	10.81	10.96	69,141	-0.13(-1.17%)
Apr 19, 2018	11.21	11.45	10.95	11.09	83,711	+0.02(+0.18%)
Apr 18, 2018	10.93	11.28	10.90	11.07	335,434	+0.17(+1.56%)
Apr 17, 2018	10.75	11.00	10.64	10.90	79,809	+0.26(+2.44%)
Apr 16, 2018	10.33	10.74	10.29	10.64	73,101	+0.35(+3.40%)
Apr 13, 2018	10.24	10.49	10.04	10.29	76,018	+0.12(+1.18%)
Apr 12, 2018	10.13	10.33	10.01	10.17	66,459	+0.12(+1.19%)
Apr 11, 2018	10.15	10.28	9.151	10.05	152,069	-0.17(-1.66%)
Apr 10, 2018	9.660	10.34	9.660	10.22	217,898	+0.70(+7.35%)
Apr 09, 2018	9.660	9.870	9.250	9.520	211,122	+0.72(+8.18%)
Apr 06, 2018	8.840	8.930	8.730	8.800	142,735	-0.09(-1.01%)
Apr 05, 2018	9.030	9.080	8.765	8.890	130,127	-0.09(-1.00%)
Apr 04, 2018	8.680	9.020	8.680	8.980	111,501	+0.19(+2.16%)
Apr 03, 2018	8.850	9.030	8.600	8.790	182,813	-0.05(-0.57%)
Apr 02, 2018	9.270	9.350	8.740	8.840	129,890	-0.43(-4.64%)
Mar 29, 2018		9.270	9.270	9.270	0	+0.11(+1.20%)
Mar 28, 2018	9.090	9.290	8.970	9.160	90,008	+0.09(+0.99%)
Mar 27, 2018	9.350	9.420	9.070	9.070	110,739	-0.28(-2.99%)
Mar 26, 2018	9.700	9.700	9.140	9.350	162,202	-0.17(-1.79%)
Mar 23, 2018	9.870	10.06	9.510	9.520	101,681	-0.43(-4.32%)
Mar 22, 2018	10.13	10.40	9.930	9.950	89,358	-0.28(-2.74%)
Mar 21, 2018	10.55	10.66	10.16	10.23	114,013	-0.32(-3.03%)
Mar 20, 2018	10.53	10.84	10.35	10.55	110,632	-0.04(-0.38%)
Mar 19, 2018	10.73	11.05	10.29	10.59	293,731	-0.25(-2.31%)
Mar 16, 2018	9.620	10.89	9.620	10.84	270,607	+1.19(+12.33%)
Mar 15, 2018	9.300	9.740	9.240	9.650	284,730	+0.38(+4.10%)
Mar 14, 2018	9.680	9.830	8.890	9.270	517,982	-0.28(-2.93%)
Mar 13, 2018	9.330	10.35	9.250	9.550	349,273	+0.31(+3.35%)
Mar 12, 2018	9.250	9.350	9.130	9.240	84,751	-0.05(-0.54%)
Mar 09, 2018	9.290	9.350	9.185	9.290	124,575	+0.08(+0.87%)
Mar 08, 2018	9.210	9.280	9.035	9.210	67,981	-0.02(-0.22%)
Mar 07, 2018	9.070	9.290	9.060	9.230	74,838	+0.04(+0.44%)
Mar 06, 2018	9.260	9.270	9.010	9.190	63,722	-0.01(-0.11%)
Mar 05, 2018	9.180	9.300	9.180	9.200	80,228	-0.04(-0.43%)
Mar 02, 2018	8.930	9.350	8.890	9.240	84,366	+0.22(+2.44%)

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.