Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	2.380	2.380	2.277	2.290	34,220	-0.11(-4.58%)
Apr 27, 2018	2.380	2.400	2.375	2.400	1,236	+0.03(+1.27%)
Apr 26, 2018	2.406	2.460	2.351	2.370	9,334	-0.01(-0.42%)
Apr 25, 2018	2.320	2.400	2.151	2.380	20,134	+0.02(+0.89%)
Apr 24, 2018	2.320	2.389	2.310	2.359	4,843	-0.03(-1.30%)
Apr 23, 2018	2.280	2.400	2.269	2.390	25,172	+0.11(+4.82%)
Apr 20, 2018	2.300	2.300	2.251	2.280	128,334	+0.00(+0.00%)
Apr 19, 2018	2.200	2.320	2.165	2.280	53,653	+0.09(+4.11%)
Apr 18, 2018	2.120	2.200	2.100	2.190	18,707	+0.07(+3.30%)
Apr 17, 2018	2.080	2.160	2.050	2.120	62,162	+0.04(+1.92%)
Apr 16, 2018	2.180	2.180	2.000	2.080	635,156	-0.10(-4.59%)
Apr 13, 2018	2.140	2.200	2.120	2.180	12,553	+0.05(+2.35%)
Apr 12, 2018	2.160	2.210	2.130	2.130	3,919	-0.03(-1.39%)
Apr 11, 2018	2.190	2.219	2.160	2.160	5,684	-0.03(-1.37%)
Apr 10, 2018	2.170	2.200	2.114	2.190	11,301	+0.07(+3.30%)
Apr 09, 2018	2.240	2.280	1.984	2.120	27,159	-0.08(-3.64%)
Apr 06, 2018	2.320	2.320	2.040	2.200	24,215	-0.13(-5.58%)
Apr 05, 2018	2.370	2.370	2.250	2.330	27,499	+0.03(+1.30%)
Apr 04, 2018	2.300	2.505	2.090	2.300	83,976	-0.05(-2.13%)
Apr 03, 2018	2.600	2.830	2.040	2.350	234,567	-0.53(-18.40%)
Apr 02, 2018	2.944	2.944	2.742	2.880	57,276	-0.00(-0.00%)
Mar 29, 2018		2.880	2.880	2.880	0	+0.02(+0.70%)
Mar 28, 2018	2.907	2.910	2.750	2.860	8,068	+0.04(+1.42%)
Mar 27, 2018	2.930	2.930	2.600	2.820	11,652	-0.07(-2.42%)
Mar 26, 2018	2.989	2.989	2.666	2.890	23,942	+0.02(+0.70%)
Mar 23, 2018	2.960	2.960	2.654	2.870	26,262	-0.11(-3.69%)
Mar 22, 2018	2.750	2.980	2.640	2.980	62,604	+0.19(+6.81%)
Mar 21, 2018	2.770	2.820	2.700	2.790	40,495	+0.01(+0.36%)
Mar 20, 2018	2.710	2.795	2.710	2.780	45,214	+0.10(+3.73%)
Mar 19, 2018	2.770	2.790	2.680	2.680	13,413	-0.08(-2.90%)
Mar 16, 2018	2.780	2.790	2.760	2.760	3,812	+0.00(+0.00%)
Mar 15, 2018	2.760	2.788	2.750	2.760	1,753	+0.01(+0.36%)
Mar 14, 2018	2.781	2.781	2.750	2.750	8,668	-0.01(-0.36%)
Mar 13, 2018	2.720	2.780	2.640	2.760	30,668	+0.02(+0.73%)
Mar 12, 2018	2.703	2.768	2.656	2.740	5,609	+0.04(+1.48%)
Mar 09, 2018	2.790	2.800	2.640	2.700	35,716	-0.06(-2.17%)
Mar 08, 2018	2.720	2.790	2.720	2.760	1,862	+0.06(+2.22%)
Mar 07, 2018	2.770	2.780	2.700	2.700	16,990	-0.06(-2.17%)
Mar 06, 2018	2.730	2.790	2.710	2.760	16,429	+0.06(+2.22%)
Mar 05, 2018	2.760	2.820	2.690	2.700	5,426	-0.09(-3.23%)
Mar 02, 2018	2.800	2.800	2.720	2.790	3,664	+0.00(+0.00%)
Mar 01, 2018	2.634	2.810	2.634	2.790	19,205	+0.01(+0.36%)
Feb 28, 2018	2.843	2.850	2.780	2.780	8,969	-0.01(-0.36%)
Feb 27, 2018	2.800	2.810	2.756	2.790	10,132	+0.00(+0.00%)
Feb 26, 2018	2.795	2.800	2.750	2.790	25,643	-0.01(-0.36%)
Feb 23, 2018	2.790	2.800	2.720	2.800	8,369	+0.01(+0.54%)
Feb 22, 2018	2.740	2.820	2.700	2.785	13,264	+0.06(+2.39%)
Feb 21, 2018	2.850	2.870	2.705	2.720	11,246	-0.16(-5.56%)
Feb 20, 2018	2.870	2.920	2.810	2.880	27,158	+0.02(+0.70%)
Feb 16, 2018		2.860	2.860	2.860	0	+0.03(+1.06%)
Feb 15, 2018	2.850	2.850	2.810	2.830	8,881	+0.00(+0.00%)
Feb 14, 2018	2.690	2.880	2.650	2.830	9,568	+0.07(+2.54%)
Feb 13, 2018	2.710	2.760	2.610	2.760	26,933	+0.07(+2.60%)
Feb 12, 2018	2.670	2.770	2.650	2.690	11,937	+0.04(+1.51%)
Feb 09, 2018	2.680	2.780	2.570	2.650	11,885	-0.05(-1.85%)
Feb 08, 2018	2.790	2.790	2.641	2.700	67,476	-0.07(-2.53%)
Feb 07, 2018	2.590	2.790	2.590	2.770	10,595	+0.13(+4.92%)
Feb 06, 2018	2.670	2.780	2.500	2.640	32,106	+0.01(+0.38%)
Feb 05, 2018	2.910	2.910	2.630	2.630	13,892	-0.22(-7.72%)
Feb 02, 2018	2.820	2.910	2.820	2.850	23,356	-0.04(-1.38%)
Feb 01, 2018	2.940	2.940	2.835	2.890	49,623	-0.02(-0.69%)
Jan 31, 2018	2.850	3.050	2.850	2.910	23,562	-0.02(-0.68%)
Jan 30, 2018	2.960	3.025	2.850	2.930	33,924	-0.11(-3.62%)
Jan 29, 2018	3.030	3.100	2.960	3.040	32,141	+0.01(+0.33%)
Jan 26, 2018	2.940	3.040	2.860	3.030	31,805	+0.10(+3.41%)
Jan 25, 2018	2.933	2.950	2.860	2.930	14,279	+0.03(+1.03%)
Jan 24, 2018	2.820	2.960	2.820	2.900	16,298	+0.06(+2.11%)
Jan 23, 2018	2.870	2.870	2.800	2.840	22,335	-0.01(-0.35%)
Jan 22, 2018	2.820	2.940	2.820	2.850	9,811	-0.06(-2.06%)
Jan 19, 2018	2.840	2.990	2.800	2.910	69,166	+0.09(+3.19%)
Jan 18, 2018	2.760	2.840	2.740	2.820	62,332	+0.05(+1.81%)
Jan 17, 2018	2.810	2.810	2.700	2.770	12,042	-0.02(-0.72%)
Jan 16, 2018	2.820	2.820	2.720	2.790	12,135	-0.02(-0.71%)
Jan 12, 2018		2.810	2.810	2.810	0	+0.03(+1.08%)
Jan 11, 2018	2.690	2.840	2.621	2.780	46,984	+0.12(+4.51%)
Jan 10, 2018	2.720	2.720	2.610	2.660	41,132	-0.03(-1.12%)
Jan 09, 2018	2.670	2.780	2.605	2.690	34,804	-0.04(-1.47%)
Jan 08, 2018	2.700	2.770	2.610	2.730	34,931	+0.06(+2.25%)
Jan 05, 2018	2.740	2.792	2.661	2.670	63,725	-0.07(-2.55%)
Jan 04, 2018	2.820	2.850	2.690	2.740	66,439	-0.07(-2.49%)
Jan 03, 2018	2.800	2.854	2.762	2.810	17,174	+0.07(+2.55%)
Jan 02, 2018	2.830	2.930	2.670	2.740	29,341	-0.09(-3.18%)
Dec 29, 2017		2.830	2.830	2.830	0	+0.03(+1.07%)
Dec 28, 2017	2.700	2.800	2.670	2.800	13,544	+0.10(+3.59%)
Dec 27, 2017	2.760	2.800	2.660	2.703	79,691	-0.03(-0.99%)
Dec 26, 2017	2.900	2.900	2.620	2.730	56,039	-0.13(-4.55%)
Dec 22, 2017	2.750	3.610	2.500	2.860	768,927	+0.14(+5.15%)
Dec 21, 2017	2.490	2.780	2.490	2.720	236,478	+0.31(+12.86%)
Dec 20, 2017	2.410	2.477	2.380	2.410	21,054	+0.01(+0.42%)
Dec 19, 2017	2.410	2.600	2.380	2.400	140,656	+0.01(+0.42%)
Dec 18, 2017	2.540	2.570	2.390	2.390	17,681	-0.11(-4.40%)
Dec 15, 2017	2.400	2.590	2.390	2.500	55,263	+0.13(+5.49%)
Dec 14, 2017	2.330	2.500	2.300	2.370	184,111	+0.07(+3.04%)
Dec 13, 2017	2.250	2.390	2.220	2.300	33,668	+0.05(+2.22%)
Dec 12, 2017	2.280	2.360	2.250	2.250	48,108	-0.04(-1.75%)
Dec 11, 2017	2.290	2.341	2.280	2.290	9,869	+0.01(+0.44%)
Dec 08, 2017	2.460	2.460	2.260	2.280	24,259	-0.07(-2.98%)
Dec 07, 2017	2.400	2.490	2.350	2.350	13,321	-0.06(-2.49%)
Dec 06, 2017	2.506	2.506	2.410	2.410	2,148	-0.06(-2.43%)
Dec 05, 2017	2.578	2.580	2.420	2.470	30,319	-0.08(-3.14%)
Dec 04, 2017	2.560	2.600	2.560	2.550	16,362	+0.00(+0.00%)
Dec 01, 2017	2.430	2.560	2.410	2.550	24,073	+0.12(+4.94%)
Nov 30, 2017	2.440	2.520	2.430	2.430	6,615	-0.06(-2.41%)
Nov 29, 2017	2.430	2.490	2.400	2.490	41,800	+0.05(+2.05%)
Nov 28, 2017	2.500	2.520	2.400	2.440	20,430	-0.05(-2.01%)
Nov 27, 2017	2.470	2.510	2.470	2.490	29,861	-0.01(-0.40%)
Nov 24, 2017	2.600	2.600	2.470	2.500	7,792	-0.05(-1.96%)
Nov 22, 2017	2.450	2.600	2.450	2.550	39,878	+0.07(+2.82%)
Nov 21, 2017	2.610	2.610	2.433	2.480	17,499	-0.13(-4.98%)
Nov 20, 2017	2.750	2.750	2.420	2.610	28,735	+0.02(+0.77%)
Nov 17, 2017	2.600	2.707	2.480	2.590	46,222	-0.02(-0.77%)
Nov 16, 2017	2.550	2.639	2.350	2.610	45,772	+0.01(+0.38%)
Nov 15, 2017	2.860	2.860	2.500	2.600	120,026	-0.25(-8.77%)
Nov 14, 2017	3.040	3.040	2.850	2.850	74,079	-0.04(-1.38%)
Nov 13, 2017	2.840	2.900	2.710	2.890	43,518	+0.09(+3.21%)
Nov 10, 2017	2.800	2.949	2.731	2.800	12,521	-0.03(-1.06%)
Nov 09, 2017	2.800	2.907	2.750	2.830	10,586	+0.02(+0.71%)
Nov 08, 2017	2.880	2.930	2.760	2.810	18,869	-0.07(-2.43%)
Nov 07, 2017	2.950	2.950	2.880	2.880	21,309	-0.02(-0.69%)
Nov 06, 2017	2.880	2.999	2.880	2.900	20,877	+0.05(+1.75%)
Nov 03, 2017	2.810	3.030	2.780	2.850	126,172	+0.08(+2.89%)
Nov 02, 2017	2.640	2.770	2.602	2.770	40,627	+0.12(+4.53%)
Nov 01, 2017	2.550	2.754	2.522	2.650	28,683	+0.12(+4.74%)
Oct 31, 2017	2.600	2.665	2.530	2.530	22,738	-0.10(-3.80%)
Oct 30, 2017	2.500	2.630	2.500	2.630	14,319	+0.15(+6.05%)
Oct 27, 2017	2.430	2.600	2.410	2.480	38,050	+0.03(+1.22%)
Oct 26, 2017	2.480	2.550	2.420	2.450	49,203	-0.06(-2.39%)
Oct 25, 2017	2.670	2.690	2.490	2.510	136,791	-0.14(-5.28%)
Oct 24, 2017	2.725	2.800	2.620	2.650	202,517	-0.03(-1.12%)
Oct 23, 2017	2.740	2.840	2.660	2.680	70,189	-0.06(-2.19%)
Oct 20, 2017	2.853	2.900	2.724	2.740	59,178	-0.11(-3.86%)
Oct 19, 2017	2.950	2.989	2.850	2.850	30,249	-0.01(-0.35%)
Oct 18, 2017	2.970	2.970	2.860	2.860	6,097	-0.04(-1.38%)
Oct 17, 2017	2.990	2.990	2.900	2.900	48,783	-0.06(-2.03%)
Oct 16, 2017	2.870	3.030	2.850	2.960	29,126	+0.09(+3.14%)
Oct 13, 2017	3.080	3.080	2.850	2.870	61,545	-0.15(-4.97%)
Oct 12, 2017	3.000	3.070	2.910	3.020	39,635	+0.04(+1.34%)
Oct 11, 2017	2.880	3.000	2.880	2.980	14,039	+0.13(+4.56%)
Oct 10, 2017	2.850	2.940	2.850	2.850	33,898	+0.05(+1.79%)
Oct 09, 2017	2.800	2.940	2.780	2.800	93,750	+0.02(+0.72%)
Oct 06, 2017	2.670	2.830	2.650	2.780	71,785	+0.14(+5.30%)
Oct 05, 2017	2.660	2.770	2.620	2.640	58,457	-0.05(-1.86%)
Oct 04, 2017	2.780	2.830	2.620	2.690	74,521	-0.06(-2.18%)
Oct 03, 2017	2.730	2.830	2.710	2.750	37,711	+0.04(+1.48%)
Oct 02, 2017	2.950	2.950	2.710	2.710	111,270	-0.06(-2.17%)
Sep 29, 2017	2.850	2.990	2.650	2.770	78,672	-0.06(-2.12%)
Sep 28, 2017	2.910	3.012	2.710	2.830	167,694	-0.05(-1.74%)
Sep 27, 2017	3.160	3.310	2.780	2.880	116,823	-0.28(-8.86%)
Sep 26, 2017	3.440	3.460	3.151	3.160	109,032	-0.26(-7.60%)
Sep 25, 2017	3.510	3.623	3.400	3.420	32,538	-0.11(-3.12%)
Sep 22, 2017	3.890	3.970	3.330	3.530	114,752	-0.47(-11.75%)
Sep 21, 2017	4.200	4.200	3.858	4.000	162,040	-0.04(-0.99%)
Sep 20, 2017	3.720	4.090	3.650	4.040	99,198	+0.29(+7.73%)
Sep 19, 2017	3.810	3.939	3.590	3.750	110,541	-0.03(-0.79%)
Sep 18, 2017	3.820	4.047	3.720	3.780	68,567	-0.04(-1.05%)
Sep 15, 2017	4.140	4.140	3.750	3.820	120,999	-0.27(-6.60%)
Sep 14, 2017	4.010	4.140	3.920	4.090	46,350	+0.05(+1.24%)
Sep 13, 2017	4.120	4.120	3.831	4.040	27,045	+0.06(+1.51%)
Sep 12, 2017	4.030	4.100	3.870	3.980	44,750	-0.05(-1.24%)
Sep 11, 2017	3.980	4.120	3.870	4.030	28,610	+0.09(+2.15%)
Sep 08, 2017	3.950	4.190	3.850	3.945	32,613	-0.10(-2.35%)
Sep 07, 2017	4.320	4.320	3.920	4.040	92,915	-0.25(-5.83%)
Sep 06, 2017	4.190	4.500	3.701	4.290	181,421	+0.17(+4.13%)
Sep 05, 2017	3.910	4.150	3.720	4.120	310,469	+0.32(+8.42%)
Sep 01, 2017	3.300	3.800	3.300	3.800	174,595	+0.50(+15.15%)
Aug 31, 2017	3.380	3.470	3.290	3.300	101,700	-0.17(-4.90%)
Aug 30, 2017	3.490	3.670	3.350	3.470	127,678	-0.18(-4.93%)
Aug 29, 2017	3.530	3.790	3.500	3.650	123,237	-0.14(-3.57%)
Aug 28, 2017	4.020	4.070	3.470	3.785	136,385	-0.22(-5.61%)
Aug 25, 2017	4.140	4.148	4.010	4.010	11,835	-0.08(-1.96%)
Aug 24, 2017	3.930	4.289	3.930	4.090	37,019	+0.10(+2.51%)
Aug 23, 2017	4.250	4.250	3.935	3.990	46,317	-0.09(-2.21%)
Aug 22, 2017	4.340	4.400	3.970	4.080	61,001	-0.26(-5.99%)
Aug 21, 2017	4.000	4.340	3.870	4.340	50,519	+0.36(+9.05%)
Aug 18, 2017	4.210	4.300	3.920	3.980	118,415	-0.23(-5.46%)
Aug 17, 2017	4.360	4.550	4.200	4.210	95,071	-0.20(-4.54%)
Aug 16, 2017	4.470	4.690	4.385	4.410	155,329	-0.11(-2.43%)
Aug 15, 2017	4.220	4.600	4.200	4.520	292,741	+0.17(+3.91%)
Aug 14, 2017	4.900	4.900	4.280	4.350	160,810	-0.50(-10.31%)

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.