Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	10.25	10.72	10.10	10.45	464,434	+0.25(+2.45%)
May 30, 2018	10.15	10.35	10.00	10.20	748,979	+0.00(+0.00%)
May 29, 2018	10.30	10.45	9.850	10.20	701,473	-0.10(-0.97%)
May 25, 2018		10.30	10.30	10.30	0	-0.10(-0.96%)
May 24, 2018	10.55	10.57	10.25	10.40	582,704	-0.10(-0.95%)
May 23, 2018	10.85	11.07	10.40	10.50	873,221	-0.40(-3.67%)
May 22, 2018	11.05	11.14	10.85	10.90	422,005	-0.20(-1.80%)
May 21, 2018	11.60	11.70	11.05	11.10	322,625	-0.40(-3.48%)
May 18, 2018	11.40	11.65	11.30	11.50	292,601	+0.15(+1.32%)
May 17, 2018	11.70	11.70	11.25	11.35	794,659	-0.30(-2.58%)
May 16, 2018	11.90	12.12	11.55	11.65	915,149	-0.25(-2.10%)
May 15, 2018	11.45	12.05	11.40	11.90	1,004,766	+0.40(+3.48%)
May 14, 2018	11.45	11.70	11.20	11.50	595,342	+0.10(+0.88%)
May 11, 2018	11.05	11.50	10.85	11.40	617,782	+0.45(+4.11%)
May 10, 2018	11.10	11.20	10.85	10.95	448,852	-0.25(-2.23%)
May 09, 2018	11.05	11.43	11.00	11.20	659,697	+0.10(+0.90%)
May 08, 2018	11.15	11.30	10.95	11.10	529,033	-0.05(-0.45%)
May 07, 2018	11.30	11.35	11.05	11.15	406,267	-0.05(-0.45%)
May 04, 2018	10.90	11.30	10.70	11.20	819,725	+0.40(+3.70%)
May 03, 2018	11.00	11.10	10.70	10.80	524,216	-0.25(-2.26%)
May 02, 2018	10.90	11.25	10.80	11.05	702,724	+0.10(+0.91%)
May 01, 2018	10.70	11.05	10.57	10.95	906,185	+0.25(+2.34%)
Apr 30, 2018	10.65	10.80	10.45	10.70	686,473	+0.10(+0.94%)
Apr 27, 2018	10.70	10.85	10.40	10.60	350,055	+0.00(+0.00%)
Apr 26, 2018	11.05	11.05	10.55	10.60	422,290	-0.50(-4.50%)
Apr 25, 2018	10.35	11.15	10.10	11.10	1,030,281	+0.80(+7.77%)
Apr 24, 2018	10.85	11.00	10.15	10.30	1,378,081	-0.55(-5.07%)
Apr 23, 2018	11.10	11.30	10.75	10.85	1,193,377	-0.15(-1.36%)
Apr 20, 2018	11.15	11.20	10.50	11.00	2,455,811	-0.22(-2.00%)
Apr 19, 2018	11.60	11.60	11.05	11.22	3,871,903	-2.03(-15.28%)
Apr 18, 2018	13.65	13.65	13.25	13.25	303,861	-0.30(-2.21%)
Apr 17, 2018	13.40	13.65	13.05	13.55	215,146	+0.20(+1.50%)
Apr 16, 2018	14.10	14.15	13.15	13.35	442,035	-0.55(-3.96%)
Apr 13, 2018	13.75	13.95	13.20	13.90	374,751	+0.25(+1.83%)
Apr 12, 2018	13.35	14.00	13.25	13.65	384,708	+0.45(+3.41%)
Apr 11, 2018	12.95	13.40	12.85	13.20	378,594	+0.25(+1.93%)
Apr 10, 2018	13.10	13.15	12.75	12.95	434,483	+0.05(+0.39%)
Apr 09, 2018	13.10	13.15	12.55	12.90	530,279	-0.15(-1.15%)
Apr 06, 2018	13.15	13.20	12.80	13.05	420,333	-0.10(-0.76%)
Apr 05, 2018	13.45	13.55	13.05	13.15	516,995	-0.15(-1.13%)
Apr 04, 2018	13.20	13.40	12.90	13.30	451,804	-0.05(-0.37%)
Apr 03, 2018	13.15	13.40	12.80	13.35	512,186	+0.25(+1.91%)
Apr 02, 2018	13.05	13.40	12.80	13.10	435,429	+0.10(+0.77%)
Mar 29, 2018		13.00	13.00	13.00	0	+0.20(+1.56%)
Mar 28, 2018	12.70	12.85	12.55	12.80	439,281	+0.15(+1.19%)
Mar 27, 2018	13.55	13.55	12.60	12.65	491,129	-0.90(-6.64%)
Mar 26, 2018	13.50	13.70	13.00	13.55	329,725	+0.15(+1.12%)
Mar 23, 2018	13.60	13.70	13.18	13.40	332,107	-0.20(-1.47%)
Mar 22, 2018	13.45	13.93	13.20	13.60	347,295	+0.05(+0.37%)
Mar 21, 2018	13.40	13.70	13.40	13.55	200,419	+0.10(+0.74%)
Mar 20, 2018	13.85	13.95	13.35	13.45	231,377	-0.40(-2.89%)
Mar 19, 2018	14.35	14.35	13.70	13.85	320,096	-0.55(-3.82%)
Mar 16, 2018	14.50	14.65	14.35	14.40	698,737	-0.10(-0.69%)
Mar 15, 2018	14.60	14.70	14.30	14.50	338,506	-0.10(-0.68%)
Mar 14, 2018	14.90	14.90	14.55	14.60	392,279	-0.25(-1.68%)
Mar 13, 2018	15.30	15.30	14.70	14.85	492,089	-0.45(-2.94%)
Mar 12, 2018	14.55	15.45	14.40	15.30	509,128	+0.90(+6.25%)
Mar 09, 2018	14.30	14.40	14.00	14.40	300,752	+0.15(+1.05%)
Mar 08, 2018	13.80	14.25	13.55	14.25	355,282	+0.45(+3.26%)
Mar 07, 2018	13.65	13.95	13.45	13.80	258,591	+0.10(+0.73%)
Mar 06, 2018	13.65	13.80	13.20	13.70	318,674	+0.00(+0.00%)
Mar 05, 2018	13.10	13.72	12.55	13.70	360,883	+0.55(+4.18%)
Mar 02, 2018	12.50	13.55	12.20	13.15	671,995	+0.35(+2.73%)

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.