Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	11.24	11.42	10.90	10.93	3,575,078	-0.45(-3.95%)
May 30, 2018	11.23	11.50	11.18	11.38	2,055,517	+0.30(+2.71%)
May 29, 2018	10.98	11.20	10.78	11.08	2,727,469	-0.15(-1.34%)
May 25, 2018		11.23	11.23	11.23	0	-0.59(-4.99%)
May 24, 2018	11.67	11.95	11.52	11.82	2,166,492	-0.11(-0.92%)
May 23, 2018	12.04	12.10	11.73	11.93	2,978,295	-0.29(-2.37%)
May 22, 2018	12.37	12.72	12.10	12.22	3,259,017	-0.19(-1.53%)
May 21, 2018	12.33	12.43	12.03	12.41	4,718,037	+0.17(+1.39%)
May 18, 2018	12.50	12.53	12.17	12.24	1,992,345	-0.23(-1.84%)
May 17, 2018	11.91	12.60	11.88	12.47	3,431,395	+0.65(+5.50%)
May 16, 2018	11.58	11.95	11.57	11.82	1,999,156	+0.22(+1.90%)
May 15, 2018	11.28	11.63	11.22	11.60	1,980,207	+0.31(+2.75%)
May 14, 2018	11.26	11.40	11.07	11.29	2,441,439	+0.06(+0.53%)
May 11, 2018	11.33	11.39	11.14	11.23	2,242,496	-0.13(-1.14%)
May 10, 2018	11.23	11.51	11.12	11.36	2,553,427	+0.13(+1.16%)
May 09, 2018	11.38	11.80	11.21	11.23	4,436,923	+0.08(+0.72%)
May 08, 2018	11.04	11.16	10.66	11.15	3,255,651	+0.16(+1.46%)
May 07, 2018	10.88	11.34	10.84	10.99	3,097,200	+0.21(+1.95%)
May 04, 2018	10.53	10.93	10.53	10.78	2,650,258	+0.19(+1.79%)
May 03, 2018	10.65	10.73	10.38	10.59	2,242,416	-0.16(-1.49%)
May 02, 2018	10.60	10.99	10.59	10.75	3,144,920	+0.07(+0.66%)
May 01, 2018	10.62	10.78	10.28	10.68	3,261,162	-0.05(-0.47%)
Apr 30, 2018	10.95	11.15	10.68	10.73	3,504,708	-0.05(-0.46%)
Apr 27, 2018	10.89	11.07	10.59	10.78	3,748,787	-0.11(-1.01%)
Apr 26, 2018	10.60	10.95	10.38	10.89	5,246,976	+0.59(+5.73%)
Apr 25, 2018	9.350	10.60	9.260	10.30	5,620,066	+0.42(+4.25%)
Apr 24, 2018	10.13	10.29	9.710	9.880	3,495,878	-0.19(-1.89%)
Apr 23, 2018	9.870	10.09	9.660	10.07	2,993,044	+0.19(+1.92%)
Apr 20, 2018	9.680	9.975	9.400	9.880	2,918,213	+0.12(+1.23%)
Apr 19, 2018	9.800	9.959	9.640	9.760	3,045,921	+0.03(+0.31%)
Apr 18, 2018	9.540	9.890	9.380	9.730	3,162,142	+0.51(+5.53%)
Apr 17, 2018	9.250	9.380	9.130	9.220	2,662,374	-0.01(-0.11%)
Apr 16, 2018	9.310	9.380	9.000	9.230	2,827,828	-0.11(-1.18%)
Apr 13, 2018	9.390	9.460	9.280	9.340	2,222,208	+0.04(+0.43%)
Apr 12, 2018	9.280	9.410	9.010	9.300	2,231,026	+0.02(+0.22%)
Apr 11, 2018	8.980	9.575	8.940	9.280	2,901,854	+0.30(+3.34%)
Apr 10, 2018	8.440	9.150	8.370	8.980	5,263,401	+0.74(+8.98%)
Apr 09, 2018	8.560	8.570	8.200	8.240	2,348,751	-0.21(-2.49%)
Apr 06, 2018	8.530	8.700	8.280	8.450	2,391,580	-0.22(-2.54%)
Apr 05, 2018	8.210	8.760	8.170	8.670	3,093,628	+0.56(+6.91%)
Apr 04, 2018	7.840	8.130	7.765	8.110	2,430,804	+0.00(+0.00%)
Apr 03, 2018	8.100	8.200	7.880	8.110	3,079,205	+0.06(+0.75%)
Apr 02, 2018	8.250	8.290	7.835	8.050	2,666,156	-0.38(-4.51%)
Mar 29, 2018		8.430	8.430	8.430	0	+0.17(+2.06%)
Mar 28, 2018	8.480	8.570	8.095	8.260	3,632,357	-0.26(-3.05%)
Mar 27, 2018	8.920	9.080	8.405	8.520	3,303,513	-0.35(-3.95%)
Mar 26, 2018	9.280	9.320	8.400	8.870	4,169,716	-0.27(-2.95%)
Mar 23, 2018	9.620	9.680	9.140	9.140	3,001,445	-0.41(-4.29%)
Mar 22, 2018	10.01	10.14	9.540	9.550	2,719,071	-0.66(-6.46%)
Mar 21, 2018	9.700	10.26	9.600	10.21	2,521,574	+0.59(+6.13%)
Mar 20, 2018	9.600	9.755	9.535	9.620	1,169,711	+0.09(+0.94%)
Mar 19, 2018	9.870	9.870	9.335	9.530	1,728,234	-0.42(-4.22%)
Mar 16, 2018	9.690	10.10	9.600	9.950	3,406,172	+0.31(+3.22%)
Mar 15, 2018	10.01	10.06	9.515	9.640	1,621,049	-0.33(-3.31%)
Mar 14, 2018	10.00	10.13	9.895	9.970	1,870,458	+0.02(+0.20%)
Mar 13, 2018	10.09	10.20	9.850	9.950	2,821,046	-0.12(-1.19%)
Mar 12, 2018	9.870	10.14	9.830	10.07	2,716,621	+0.20(+2.03%)
Mar 09, 2018	9.490	9.950	9.450	9.870	3,072,818	+0.53(+5.67%)
Mar 08, 2018	9.310	9.310	9.110	9.340	2,509,898	+0.09(+0.97%)
Mar 07, 2018			9.060	9.250	2,592,442	-0.06(-0.64%)
Mar 06, 2018	9.150	9.440	9.082	9.310	3,564,504	+0.27(+2.99%)
Mar 05, 2018	8.500	9.115	8.490	9.040	3,218,691	+0.41(+4.75%)
Mar 02, 2018	8.410	8.680	8.270	8.630	3,935,914	+0.07(+0.82%)

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.