Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	14.16	14.58	13.88	14.05	322,227	-0.28(-1.95%)
May 30, 2018	14.22	14.53	14.22	14.33	567,157	+0.18(+1.27%)
May 29, 2018	14.13	14.61	13.96	14.15	512,656	+0.21(+1.48%)
May 25, 2018		13.95	13.95	13.95	0	+0.10(+0.71%)
May 24, 2018	14.24	14.38	13.79	13.85	336,674	-0.59(-4.11%)
May 23, 2018	14.86	14.86	14.06	14.44	567,505	-0.40(-2.73%)
May 22, 2018	15.32	15.89	14.67	14.85	475,931	-0.31(-2.02%)
May 21, 2018	14.58	15.48	14.58	15.15	485,989	+0.75(+5.18%)
May 18, 2018	14.59	14.62	14.21	14.41	495,308	-0.14(-0.99%)
May 17, 2018	14.07	14.62	13.89	14.55	417,472	+0.56(+3.99%)
May 16, 2018	13.94	14.23	13.60	13.99	407,497	+0.22(+1.63%)
May 15, 2018	12.79	14.03	12.55	13.77	847,425	+0.97(+7.60%)
May 14, 2018	12.62	12.96	12.52	12.79	238,047	+0.17(+1.35%)
May 11, 2018	12.84	13.05	12.55	12.62	178,252	-0.14(-1.13%)
May 10, 2018	13.05	13.13	12.55	12.77	300,802	-0.28(-2.14%)
May 09, 2018	12.83	13.09	12.17	13.05	648,951	+0.26(+2.04%)
May 08, 2018	12.69	13.06	12.05	12.79	506,292	-0.15(-1.18%)
May 07, 2018	12.60	13.22	12.60	12.94	302,909	+0.41(+3.30%)
May 04, 2018	12.58	12.72	12.31	12.52	164,780	-0.07(-0.57%)
May 03, 2018	12.85	12.94	12.44	12.60	183,877	-0.33(-2.57%)
May 02, 2018	12.85	13.14	12.68	12.93	235,138	+0.00(+0.00%)
May 01, 2018	13.19	13.19	12.74	12.93	115,123	-0.28(-2.11%)
Apr 30, 2018	12.97	13.32	12.60	13.21	219,453	+0.19(+1.45%)
Apr 27, 2018	13.02	13.16	12.69	13.02	161,399	-0.04(-0.34%)
Apr 26, 2018	13.26	13.30	12.98	13.06	150,835	+0.02(+0.14%)
Apr 25, 2018	13.04	13.20	12.67	13.05	178,699	-0.04(-0.34%)
Apr 24, 2018	13.15	13.49	12.97	13.09	244,868	+0.02(+0.14%)
Apr 23, 2018	13.40	13.42	12.36	13.07	756,443	-0.38(-2.81%)
Apr 20, 2018	13.51	13.63	13.24	13.45	380,108	-0.06(-0.47%)
Apr 19, 2018	13.27	13.85	13.14	13.51	817,232	+0.33(+2.53%)
Apr 18, 2018	12.40	13.25	12.34	13.18	525,980	+0.93(+7.56%)
Apr 17, 2018	12.19	12.34	11.97	12.25	899,233	+0.38(+3.18%)
Apr 16, 2018	11.70	12.14	11.50	11.88	414,325	+0.18(+1.54%)
Apr 13, 2018	11.44	11.80	11.41	11.70	437,139	+0.36(+3.17%)
Apr 12, 2018	11.12	11.47	11.12	11.34	606,842	+0.16(+1.45%)
Apr 11, 2018	11.09	11.33	11.01	11.18	359,933	+0.13(+1.14%)
Apr 10, 2018	11.00	11.11	10.90	11.05	258,627	+0.18(+1.66%)
Apr 09, 2018	10.95	11.20	10.71	10.87	280,060	-0.08(-0.74%)
Apr 06, 2018	11.23	11.29	10.88	10.95	257,738	-0.37(-3.26%)
Apr 05, 2018	11.01	11.52	11.01	11.32	433,629	+0.22(+1.94%)
Apr 04, 2018	10.99	11.14	10.84	11.10	245,935	+0.04(+0.41%)
Apr 03, 2018	11.33	11.33	10.99	11.06	167,508	-0.05(-0.49%)
Apr 02, 2018	11.18	11.39	10.96	11.11	364,895	-0.04(-0.40%)
Mar 29, 2018		11.16	11.16	11.16	0	+0.19(+1.72%)
Mar 28, 2018	11.06	11.17	10.80	10.97	84,589	-0.03(-0.25%)
Mar 27, 2018	11.16	11.47	10.89	11.00	237,740	-0.04(-0.41%)
Mar 26, 2018	10.87	11.41	10.73	11.04	387,827	+0.17(+1.57%)
Mar 23, 2018	10.71	11.16	10.67	10.87	346,633	+0.30(+2.81%)
Mar 22, 2018	11.15	11.17	10.55	10.57	423,274	-0.58(-5.17%)
Mar 21, 2018	10.32	11.37	10.29	11.15	425,492	+0.80(+7.74%)
Mar 20, 2018	9.807	10.40	9.672	10.35	241,996	+0.60(+6.19%)
Mar 19, 2018	9.214	9.753	9.052	9.744	327,984	+0.56(+6.07%)
Mar 16, 2018	8.818	9.492	8.818	9.187	1,019,902	+0.37(+4.18%)
Mar 15, 2018	8.932	8.971	8.818	8.818	92,142	-0.10(-1.11%)
Mar 14, 2018	8.980	8.998	8.908	8.917	37,875	-0.02(-0.20%)
Mar 13, 2018	8.962	9.061	8.881	8.935	46,767	-0.03(-0.30%)
Mar 12, 2018	8.998	9.097	8.908	8.962	140,466	-0.06(-0.70%)
Mar 09, 2018	9.034	9.268	8.890	9.025	153,485	+0.04(+0.50%)
Mar 08, 2018	8.458	9.061	8.458	8.980	274,174	+0.57(+6.74%)
Mar 07, 2018				8.413	132,720	-0.18(-2.09%)
Mar 06, 2018	8.710	8.728	8.548	8.593	73,168	-0.06(-0.73%)
Mar 05, 2018	8.737	8.809	8.368	8.656	256,657	-0.17(-1.94%)
Mar 02, 2018	8.818	8.962	8.728	8.827	101,834	-0.10(-1.11%)

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.