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
|
12.18
|
11.95
|
11.97
|
12.13
|
2,718,607
|
|
May 22
|
12.30
|
12.10
|
12.24
|
12.23
|
2,065,885
|
|
May 21
|
12.25
|
11.99
|
12.00
|
12.15
|
2,908,814
|
|
May 17
|
11.93
|
11.55
|
11.55
|
11.85
|
3,492,109
|
|
May 16
|
11.67
|
11.48
|
11.50
|
11.60
|
2,614,933
|
|
May 15
|
11.71
|
11.38
|
11.61
|
11.50
|
2,121,414
|
|
May 14
|
11.71
|
11.55
|
11.55
|
11.71
|
2,120,640
|
|
May 13
|
11.64
|
11.53
|
11.61
|
11.59
|
1,226,704
|
|
May 10
|
11.72
|
11.51
|
11.51
|
11.71
|
1,731,300
|
|
May 9
|
11.63
|
11.43
|
11.55
|
11.60
|
2,551,568
|
|
May 8
|
11.74
|
11.53
|
11.70
|
11.57
|
3,278,886
|
|
May 7
|
11.95
|
11.68
|
11.78
|
11.69
|
4,777,742
|
|
May 6
|
11.86
|
11.55
|
11.64
|
11.80
|
1,310,567
|
|
May 3
|
11.73
|
11.55
|
11.58
|
11.58
|
1,884,289
|
|
May 2
|
11.62
|
11.22
|
11.41
|
11.48
|
4,795,607
|
|
May 1
|
11.70
|
11.16
|
11.70
|
11.50
|
12,594,666
|
|
Apr 30
|
12.08
|
11.81
|
11.96
|
12.08
|
2,760,260
|
|
Apr 29
|
12.00
|
11.89
|
11.97
|
11.94
|
1,245,058
|
|
Apr 26
|
12.04
|
11.73
|
11.98
|
11.87
|
2,032,376
|
|
Apr 25
|
12.10
|
11.83
|
11.85
|
11.99
|
2,810,450
|
|
Apr 24
|
11.93
|
11.63
|
11.63
|
11.92
|
2,349,008
|
|
Apr 23
|
11.71
|
11.50
|
11.57
|
11.65
|
1,561,111
|
|
Apr 22
|
11.56
|
11.35
|
11.44
|
11.54
|
1,648,907
|
|
Apr 19
|
11.41
|
11.25
|
11.26
|
11.37
|
1,880,804
|
|
Apr 18
|
11.36
|
11.04
|
11.26
|
11.33
|
2,001,448
|
|
Apr 17
|
11.39
|
11.01
|
11.30
|
11.12
|
2,487,013
|
|
Apr 16
|
11.54
|
11.26
|
11.39
|
11.47
|
3,514,647
|
|
Apr 15
|
11.85
|
11.34
|
11.78
|
11.40
|
3,333,814
|
|
Apr 12
|
12.17
|
11.87
|
12.11
|
11.98
|
1,481,968
|
|
Apr 11
|
12.43
|
12.14
|
12.35
|
12.23
|
2,910,011
|
Add to Watchlist
We've run into a glitch. Please try again later.
We've run into a glitch. Please try again later.