Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	13.33	13.46	13.12	13.18	254,022	-0.19(-1.45%)
May 30, 2018	12.61	13.42	12.61	13.37	505,050	+0.82(+6.53%)
May 29, 2018	13.04	13.04	12.28	12.55	398,319	-0.56(-4.28%)
May 25, 2018		13.11	13.11	13.11	0	-0.63(-4.60%)
May 24, 2018	13.27	14.09	13.20	13.74	692,486	+0.47(+3.52%)
May 23, 2018	13.42	13.58	13.24	13.28	431,190	-0.20(-1.49%)
May 22, 2018	12.80	13.57	12.72	13.48	1,069,600	+0.70(+5.46%)
May 21, 2018	12.82	13.05	12.68	12.78	749,063	+0.05(+0.40%)
May 18, 2018	12.76	12.83	12.59	12.73	168,142	-0.01(-0.11%)
May 17, 2018	12.67	12.89	12.62	12.74	318,644	+0.09(+0.74%)
May 16, 2018	12.81	12.81	12.55	12.65	204,370	-0.19(-1.51%)
May 15, 2018	12.84	12.96	12.54	12.85	387,258	-0.04(-0.28%)
May 14, 2018	13.00	13.12	12.80	12.88	164,978	-0.07(-0.56%)
May 11, 2018	12.57	13.04	12.43	12.95	268,552	+0.42(+3.33%)
May 10, 2018	12.92	13.02	12.42	12.54	204,250	-0.27(-2.13%)
May 09, 2018	12.54	13.64	12.54	12.81	486,259	+0.40(+3.19%)
May 08, 2018	12.29	12.49	12.29	12.41	230,586	+0.15(+1.23%)
May 07, 2018	11.95	12.39	11.92	12.26	200,628	+0.37(+3.08%)
May 04, 2018	12.04	12.22	11.86	11.90	137,770	-0.12(-0.96%)
May 03, 2018	11.78	12.03	11.70	12.01	111,277	+0.27(+2.26%)
May 02, 2018	11.51	11.95	11.50	11.75	117,238	+0.19(+1.62%)
May 01, 2018	11.49	11.56	11.24	11.56	95,956	+0.06(+0.50%)
Apr 30, 2018	11.97	11.97	11.47	11.50	134,654	-0.48(-4.02%)
Apr 27, 2018	11.87	12.06	11.84	11.98	132,208	+0.13(+1.09%)
Apr 26, 2018	11.82	12.08	11.72	11.85	121,704	+0.04(+0.30%)
Apr 25, 2018	11.70	11.88	11.50	11.82	103,182	+0.12(+0.98%)
Apr 24, 2018	12.08	12.40	11.59	11.70	187,359	-0.33(-2.75%)
Apr 23, 2018	12.10	12.10	11.57	12.03	164,882	+0.00(+0.00%)
Apr 20, 2018	12.01	12.22	11.94	12.03	250,091	-0.06(-0.53%)
Apr 19, 2018	11.94	12.21	11.92	12.10	252,642	+0.05(+0.42%)
Apr 18, 2018	11.39	12.21	11.39	12.05	304,663	+0.65(+5.67%)
Apr 17, 2018	11.34	11.49	11.32	11.40	216,066	+0.04(+0.38%)
Apr 16, 2018	11.31	11.40	11.07	11.36	264,439	+0.22(+1.94%)
Apr 13, 2018	11.06	11.15	11.00	11.14	176,857	+0.17(+1.51%)
Apr 12, 2018	10.67	11.03	10.67	10.98	272,896	+0.36(+3.39%)
Apr 11, 2018	10.44	10.86	10.44	10.62	236,045	+0.06(+0.54%)
Apr 10, 2018	10.24	10.71	10.24	10.56	206,251	+0.41(+4.04%)
Apr 09, 2018	10.31	10.44	10.11	10.15	127,702	-0.15(-1.47%)
Apr 06, 2018	10.52	10.70	10.18	10.30	103,462	-0.30(-2.85%)
Apr 05, 2018	10.23	10.78	10.17	10.60	182,949	+0.35(+3.36%)
Apr 04, 2018	10.06	10.32	9.848	10.26	200,644	-0.06(-0.63%)
Apr 03, 2018	10.47	10.56	10.13	10.32	118,980	-0.15(-1.44%)
Apr 02, 2018	10.13	10.53	9.956	10.47	178,903	+0.25(+2.46%)
Mar 29, 2018		10.22	10.22	10.22	0	+0.27(+2.75%)
Mar 28, 2018	10.61	10.65	9.834	9.949	322,445	-0.75(-6.99%)
Mar 27, 2018	10.72	11.11	10.62	10.70	163,537	-0.09(-0.80%)
Mar 26, 2018	10.72	10.85	10.56	10.78	194,696	+0.24(+2.25%)
Mar 23, 2018	10.96	11.14	10.52	10.55	300,601	-0.37(-3.36%)
Mar 22, 2018	11.08	11.29	10.87	10.91	177,788	-0.24(-2.13%)
Mar 21, 2018	10.85	11.39	10.85	11.15	182,232	+0.30(+2.78%)
Mar 20, 2018	11.06	11.14	10.78	10.85	123,617	-0.19(-1.76%)
Mar 19, 2018	11.05	11.09	10.72	11.04	132,416	+0.01(+0.07%)
Mar 16, 2018	10.99	11.28	10.79	11.03	254,956	+0.09(+0.85%)
Mar 15, 2018	11.36	11.43	10.84	10.94	178,041	-0.41(-3.61%)
Mar 14, 2018	11.15	11.55	10.96	11.35	371,884	+0.23(+2.07%)
Mar 13, 2018	11.46	11.71	10.96	11.12	485,619	-0.23(-2.03%)
Mar 12, 2018	11.11	11.49	10.90	11.35	572,848	+0.72(+6.76%)
Mar 09, 2018	10.72	10.88	10.43	10.63	140,570	+0.02(+0.20%)
Mar 08, 2018	10.41	10.66	10.34	10.61	73,307	+0.21(+2.00%)
Mar 07, 2018			10.37	10.40	91,021	-0.35(-3.28%)
Mar 06, 2018	10.71	10.92	10.57	10.75	162,112	+0.08(+0.74%)
Mar 05, 2018	10.28	10.80	10.26	10.67	262,266	+0.37(+3.63%)
Mar 02, 2018	9.985	10.34	9.884	10.30	113,074	+0.25(+2.50%)

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.