Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	13.15	13.68	13.15	13.65	394,124	+0.45(+3.41%)
May 30, 2018	12.70	13.25	12.70	13.20	215,742	+0.50(+3.94%)
May 29, 2018	12.20	12.85	12.20	12.70	87,104	+0.35(+2.83%)
May 25, 2018		12.35	12.35	12.35	0	-0.25(-1.98%)
May 24, 2018	12.90	12.90	12.60	12.60	240,698	-0.40(-3.08%)
May 23, 2018	13.05	13.10	12.65	13.00	241,428	+0.00(+0.00%)
May 22, 2018	13.00	13.38	12.95	13.00	329,475	+0.05(+0.39%)
May 21, 2018	12.75	13.07	12.65	12.95	152,153	+0.25(+1.97%)
May 18, 2018	12.60	12.75	12.55	12.70	58,956	+0.10(+0.79%)
May 17, 2018	12.45	12.80	12.45	12.60	158,725	+0.15(+1.20%)
May 16, 2018	12.30	12.57	12.25	12.45	104,802	+0.20(+1.63%)
May 15, 2018	12.25	12.35	12.10	12.25	93,943	+0.00(+0.00%)
May 14, 2018	12.10	12.67	11.90	12.25	158,915	+0.10(+0.82%)
May 11, 2018	12.05	12.25	12.00	12.15	190,818	+0.10(+0.83%)
May 10, 2018	12.40	12.40	11.86	12.05	248,837	-0.30(-2.43%)
May 09, 2018	12.30	12.65	12.30	12.35	101,371	+0.10(+0.82%)
May 08, 2018	12.15	12.40	11.90	12.25	167,872	+0.15(+1.24%)
May 07, 2018	11.95	12.20	11.95	12.10	233,760	+0.18(+1.51%)
May 04, 2018	11.48	11.97	11.38	11.92	467,379	+0.34(+2.94%)
May 03, 2018	11.43	11.75	11.14	11.58	911,773	+0.63(+5.78%)
May 02, 2018	11.14	11.43	10.95	10.95	314,627	-0.19(-1.75%)
May 01, 2018	11.19	11.29	10.80	11.14	497,765	-0.15(-1.29%)
Apr 30, 2018	11.34	11.53	11.24	11.29	231,519	-0.10(-0.85%)
Apr 27, 2018	11.48	11.53	11.28	11.38	188,987	-0.10(-0.85%)
Apr 26, 2018	11.53	11.75	11.24	11.48	410,840	+0.29(+2.61%)
Apr 25, 2018	11.14	11.19	10.95	11.19	173,147	+0.15(+1.32%)
Apr 24, 2018	11.19	11.29	10.95	11.04	160,602	-0.15(-1.30%)
Apr 23, 2018	11.48	11.48	11.12	11.19	280,926	-0.29(-2.54%)
Apr 20, 2018	11.53	11.63	11.29	11.48	148,814	-0.05(-0.42%)
Apr 19, 2018	11.82	11.92	11.29	11.53	210,838	-0.29(-2.47%)
Apr 18, 2018	11.77	11.92	11.68	11.82	195,879	+0.15(+1.25%)
Apr 17, 2018	11.68	12.08	11.63	11.68	173,530	-0.05(-0.42%)
Apr 16, 2018	11.19	11.77	11.14	11.73	264,950	+0.58(+5.24%)
Apr 13, 2018	11.38	11.53	11.14	11.14	218,800	-0.29(-2.55%)
Apr 12, 2018	11.43	11.58	11.34	11.43	187,588	-0.05(-0.42%)
Apr 11, 2018	11.14	11.58	11.14	11.48	281,243	+0.24(+2.16%)
Apr 10, 2018	11.19	11.38	11.14	11.24	539,037	+0.24(+2.21%)
Apr 09, 2018	11.19	11.38	10.90	11.00	540,803	-0.15(-1.31%)
Apr 06, 2018	11.34	11.36	10.95	11.14	279,047	-0.19(-1.72%)
Apr 05, 2018	11.19	11.53	11.12	11.34	317,392	+0.19(+1.75%)
Apr 04, 2018	11.09	11.43	10.95	11.14	332,749	-0.05(-0.43%)
Apr 03, 2018	11.09	11.34	10.87	11.19	342,969	+0.05(+0.44%)
Apr 02, 2018	11.24	11.34	10.95	11.14	328,617	-0.10(-0.87%)
Mar 29, 2018		11.24	11.24	11.24	0	+0.24(+2.21%)
Mar 28, 2018	10.90	11.12	10.70	11.00	366,317	+0.05(+0.44%)
Mar 27, 2018	11.34	11.48	10.80	10.95	235,660	-0.29(-2.60%)
Mar 26, 2018	11.09	11.24	10.80	11.24	152,697	+0.29(+2.67%)
Mar 23, 2018	11.38	11.48	10.90	10.95	401,607	-0.34(-3.02%)
Mar 22, 2018	11.63	11.68	11.24	11.29	390,913	-0.44(-3.73%)
Mar 21, 2018	11.34	11.97	11.24	11.73	363,613	+0.39(+3.43%)
Mar 20, 2018	11.38	11.73	11.09	11.34	503,945	-0.10(-0.85%)
Mar 19, 2018	11.77	11.82	11.24	11.43	542,751	-0.34(-2.89%)
Mar 16, 2018	10.95	11.77	10.95	11.77	645,957	+0.83(+7.56%)
Mar 15, 2018	11.77	12.75	10.46	10.95	2,305,414	-0.34(-3.02%)
Mar 14, 2018	11.48	11.53	11.24	11.29	270,561	-0.10(-0.85%)
Mar 13, 2018	11.09	11.58	11.00	11.38	419,241	+0.39(+3.54%)
Mar 12, 2018	10.51	11.09	10.41	11.00	344,333	+0.49(+4.63%)
Mar 09, 2018	10.46	10.61	10.27	10.51	361,010	+0.24(+2.37%)
Mar 08, 2018		10.48	10.12	10.27	358,149	-0.19(-1.86%)
Mar 07, 2018		10.65	10.31	10.46	694,295	-0.05(-0.46%)
Mar 06, 2018	10.75	10.85	10.46	10.51	664,530	-0.19(-1.82%)
Mar 05, 2018	10.61	10.85	10.41	10.70	727,838	+0.00(+0.00%)
Mar 02, 2018	10.90	10.95	10.51	10.70	452,739	-0.29(-2.65%)

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.