Price:
Close: Low: High: Open:
Help?
You may select up to three items to compare:
DONE
Customize your options below:
Overlays:
First Moving Average:
Second Moving Average:
DONE
Please select one of the chart types listed below:
DONE
![]()
![]()
Time Period: 1 day 5
day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
| Date |
High |
Low |
Open |
Close |
Volume |
|
May 23
|
11.50
|
11.14
|
11.23
|
11.48
|
7,653,988
|
|
May 22
|
12.16
|
11.43
|
11.84
|
11.52
|
15,903,993
|
|
May 21
|
12.15
|
11.58
|
12.05
|
11.82
|
16,375,345
|
|
May 20
|
12.36
|
12.04
|
12.34
|
12.08
|
9,126,474
|
|
May 17
|
12.52
|
12.25
|
12.25
|
12.36
|
15,485,670
|
|
May 16
|
12.54
|
12.18
|
12.50
|
12.34
|
11,260,266
|
|
May 15
|
12.57
|
11.86
|
11.99
|
12.41
|
22,014,495
|
|
May 14
|
12.12
|
11.79
|
11.85
|
12.03
|
12,316,673
|
|
May 13
|
11.97
|
11.79
|
11.97
|
11.85
|
9,665,591
|
|
May 10
|
12.02
|
11.62
|
11.64
|
12.00
|
10,546,999
|
|
May 9
|
11.90
|
11.58
|
11.85
|
11.61
|
11,780,025
|
|
May 8
|
12.02
|
11.70
|
11.94
|
11.80
|
10,788,525
|
|
May 7
|
12.12
|
11.89
|
12.02
|
11.98
|
10,619,835
|
|
May 6
|
11.98
|
11.80
|
11.87
|
11.92
|
5,619,626
|
|
May 3
|
12.18
|
11.50
|
11.53
|
11.86
|
17,871,313
|
|
May 2
|
11.38
|
11.12
|
11.14
|
11.33
|
7,874,308
|
|
May 1
|
11.32
|
11.14
|
11.23
|
11.17
|
12,730,722
|
|
Apr 30
|
11.36
|
11.18
|
11.25
|
11.25
|
21,247,625
|
|
Apr 29
|
11.62
|
11.19
|
11.56
|
11.23
|
16,890,139
|
|
Apr 26
|
11.85
|
11.01
|
11.15
|
11.51
|
33,523,412
|
|
Apr 25
|
11.54
|
11.18
|
11.32
|
11.28
|
16,750,177
|
|
Apr 24
|
11.27
|
11.02
|
11.11
|
11.20
|
9,579,594
|
|
Apr 23
|
11.20
|
10.99
|
11.05
|
11.14
|
8,966,372
|
|
Apr 22
|
11.03
|
10.65
|
10.93
|
10.84
|
12,791,723
|
|
Apr 19
|
10.94
|
10.72
|
10.79
|
10.90
|
10,377,984
|
|
Apr 18
|
11.20
|
10.61
|
11.12
|
10.70
|
20,534,305
|
|
Apr 17
|
11.25
|
10.94
|
11.20
|
11.11
|
12,963,084
|
|
Apr 16
|
11.43
|
11.15
|
11.15
|
11.32
|
10,500,205
|
|
Apr 15
|
11.63
|
11.03
|
11.62
|
11.04
|
23,153,651
|
|
Apr 12
|
12.03
|
11.68
|
11.95
|
11.77
|
9,256,239
|
Add to Watchlist
We've run into a glitch. Please try again later.
We've run into a glitch. Please try again later.
