Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	2.930	2.950	2.930	2.950	4,113	+0.05(+1.72%)
Jan 30, 2018	2.900	2.925	2.900	2.900	3,488	-0.00(-0.01%)
Jan 26, 2018		2.900	2.900	2.900	13	+0.04(+1.41%)
Jan 22, 2018		2.860	2.860	2.860	0	-0.06(-2.02%)
Jan 19, 2018	2.919	2.919	2.919	2.919	700	+0.05(+1.71%)
Jan 18, 2018	2.870	2.870	2.870	2.870	8,000	+0.00(+0.17%)
Jan 17, 2018	2.940	2.940	2.865	2.865	10,373	-0.07(-2.42%)
Jan 16, 2018	2.940	2.940	2.860	2.936	16,450	+0.02(+0.60%)
Jan 12, 2018		2.918	2.918	2.918	0	+0.00(+0.12%)
Jan 11, 2018	2.915	2.915	2.915	2.915	56,770	-0.02(-0.85%)
Jan 09, 2018		2.940	2.940	2.940	0	+0.02(+0.68%)
Jan 05, 2018		2.920	2.920	2.920	0	+0.02(+0.69%)
Jan 04, 2018	2.880	2.900	2.880	2.900	1,472	+0.05(+1.89%)
Jan 02, 2018		2.846	2.846	2.846	0	+0.06(+2.01%)
Dec 29, 2017		2.790	2.790	2.790	0	-0.07(-2.45%)
Dec 28, 2017	2.860	2.860	2.860	2.860	100	+0.03(+1.06%)
Dec 27, 2017	2.830	2.830	2.830	2.830	40,900	+0.05(+1.80%)
Dec 26, 2017	2.780	2.870	2.780	2.780	5,790	-0.02(-0.66%)
Dec 22, 2017	2.798	2.798	2.798	2.798	10,000	+0.02(+0.66%)
Dec 21, 2017	2.796	2.815	2.780	2.780	10,600	+0.02(+0.72%)
Dec 20, 2017	2.760	2.760	2.760	2.760	34,935	-0.03(-1.08%)
Dec 12, 2017		2.790	2.790	2.790	11,078	+0.01(+0.36%)
Dec 11, 2017	2.780	2.780	2.780	2.780	1,750	+0.03(+1.09%)
Dec 06, 2017		2.750	2.750	2.750	0	+0.03(+1.10%)
Dec 05, 2017	2.720	2.720	2.720	2.720	7,800	+0.11(+4.21%)
Dec 04, 2017	2.610	2.615	2.610	2.610	12,500	+0.06(+2.35%)
Dec 01, 2017	2.550	2.550	2.550	2.550	5,050	+0.01(+0.24%)
Nov 29, 2017		2.544	2.544	2.544	0	-0.05(-2.01%)
Nov 28, 2017	2.615	2.615	2.587	2.596	175,667	-0.01(-0.54%)
Nov 27, 2017	2.610	2.610	2.610	2.610	21,400	-0.01(-0.27%)
Nov 24, 2017	2.617	2.617	2.617	2.617	2,152	+0.03(+1.04%)
Nov 20, 2017		2.590	2.590	2.590	0	+0.02(+0.78%)
Nov 17, 2017	2.570	2.579	2.570	2.570	3,700	-0.04(-1.34%)
Nov 16, 2017	2.605	2.605	2.605	2.605	2,600	+0.04(+1.36%)
Nov 15, 2017	2.620	2.620	2.570	2.570	4,700	-0.05(-1.72%)
Nov 14, 2017	2.615	2.615	2.615	2.615	700	-0.02(-0.63%)
Nov 13, 2017	2.620	2.631	2.620	2.631	5,710	+0.01(+0.44%)
Nov 10, 2017	2.620	2.620	2.620	2.620	4,000	-0.04(-1.50%)
Nov 08, 2017		2.660	2.660	2.660	0	-0.04(-1.48%)
Nov 06, 2017		2.700	2.700	2.700	0	-0.05(-1.65%)
Nov 01, 2017		2.745	2.745	2.745	0	+0.06(+2.26%)
Oct 31, 2017	2.685	2.685	2.685	2.685	15,500	-0.02(-0.86%)
Oct 30, 2017	2.710	2.710	2.680	2.708	116,800	-0.01(-0.29%)
Oct 26, 2017		2.716	2.716	2.716	0	-0.05(-1.95%)
Oct 24, 2017		2.770	2.770	2.770	1	-0.01(-0.32%)
Oct 23, 2017	2.777	2.779	2.777	2.779	120,085	-0.02(-0.75%)
Oct 20, 2017	2.800	2.800	2.800	2.800	99,650	+0.07(+2.56%)
Oct 19, 2017	2.740	2.760	2.730	2.730	509,473	+0.00(+0.04%)
Oct 18, 2017	2.700	2.770	2.700	2.729	91,406	-0.06(-2.19%)
Oct 17, 2017	2.790	2.790	2.790	2.790	2,260	-0.00(-0.18%)
Oct 16, 2017	2.795	2.795	2.795	2.795	2,000	-0.02(-0.89%)
Oct 13, 2017	2.770	2.820	2.770	2.820	2,150	+0.09(+3.30%)
Oct 11, 2017		2.730	2.730	2.730	23,000	+0.03(+1.11%)
Oct 10, 2017	2.685	2.700	2.685	2.700	540	+0.00(+0.00%)
Oct 09, 2017	2.697	2.700	2.697	2.700	200	+0.00(+0.00%)
Oct 06, 2017	2.637	2.700	2.630	2.700	2,200	+0.00(+0.07%)
Oct 04, 2017		2.698	2.698	2.698	0	+0.02(+0.67%)
Oct 03, 2017	2.700	2.700	2.680	2.680	4,900	-0.06(-2.19%)
Oct 02, 2017	2.715	2.740	2.715	2.740	1,250	-0.00(-0.18%)
Sep 29, 2017	2.720	2.745	2.720	2.745	3,600	+0.02(+0.92%)
Sep 28, 2017	2.736	2.736	2.700	2.720	2,354	-0.10(-3.54%)
Sep 26, 2017		2.820	2.820	2.820	0	-0.07(-2.43%)
Sep 22, 2017		2.890	2.890	2.890	0	+0.07(+2.48%)
Sep 21, 2017	2.820	2.820	2.820	2.820	4,805	-0.08(-2.76%)
Sep 19, 2017		2.900	2.900	2.900	0	+0.00(+0.00%)
Sep 15, 2017		2.900	2.900	2.900	0	+0.00(+0.00%)
Sep 14, 2017	2.870	2.900	2.870	2.900	2,500	+0.04(+1.39%)
Sep 13, 2017	2.870	2.870	2.860	2.860	6,700	-0.08(-2.66%)
Sep 12, 2017	2.938	2.938	2.938	2.938	100	-0.01(-0.39%)
Sep 11, 2017	2.950	2.950	2.950	2.950	335	-0.00(-0.00%)
Sep 08, 2017	2.950	2.950	2.950	2.950	500	+0.06(+1.90%)
Sep 06, 2017		2.895	2.895	2.895	0	+0.00(+0.17%)
Sep 01, 2017		2.890	2.890	2.890	0	+0.00(+0.00%)
Aug 31, 2017	2.890	2.890	2.875	2.890	2,400	-0.18(-5.86%)
Aug 28, 2017		3.070	3.070	3.070	1	-0.01(-0.32%)
Aug 22, 2017		3.080	3.080	3.080	0	+0.00(+0.00%)
Aug 21, 2017	3.103	3.110	3.080	3.080	393	+0.00(+0.00%)
Aug 18, 2017	3.090	3.100	3.080	3.080	4,750	-0.04(-1.28%)
Aug 17, 2017	3.100	3.190	3.100	3.120	8,226	-0.28(-8.24%)
Aug 16, 2017	3.370	3.400	3.370	3.400	5,093	+0.13(+3.98%)
Aug 15, 2017	3.310	3.310	3.270	3.270	2,300	+0.02(+0.62%)
Aug 10, 2017		3.250	3.250	3.250	0	-0.01(-0.31%)
Aug 09, 2017	3.260	3.260	3.260	3.260	1,000	+0.04(+1.24%)
Aug 07, 2017		3.220	3.220	3.220	0	-0.06(-1.83%)
Aug 04, 2017	3.256	3.280	3.220	3.280	133,483	+0.04(+1.14%)
Aug 03, 2017	3.243	3.243	3.243	3.243	352,845	-0.04(-1.13%)
Aug 02, 2017	3.280	3.280	3.230	3.280	14,250	+0.00(+0.12%)
Jul 31, 2017		3.276	3.276	3.276	0	+0.06(+1.74%)
Jul 27, 2017		3.220	3.220	3.220	0	-0.06(-1.74%)
Jul 24, 2017		3.277	3.277	3.277	0	-0.01(-0.38%)
Jul 19, 2017		3.290	3.290	3.290	50	+0.00(+0.02%)
Jul 18, 2017	3.289	3.289	3.289	3.289	5,050	+0.00(+0.12%)
Jul 17, 2017	3.300	3.300	3.285	3.285	630	+0.04(+1.08%)
Jul 12, 2017		3.250	3.250	3.250	0	-0.06(-1.96%)
Jul 11, 2017	3.315	3.315	3.315	3.315	1,046	+0.06(+2.00%)
Jul 10, 2017	3.183	3.250	3.183	3.250	19,780	-0.05(-1.52%)
Jul 07, 2017	3.300	3.300	3.300	3.300	3,100	-0.11(-3.23%)
Jul 05, 2017		3.410	3.410	3.410	0	+0.16(+4.92%)
Jul 03, 2017	3.250	3.250	3.250	3.250	50,000	-0.13(-3.85%)
Jun 30, 2017	3.380	3.380	3.380	3.380	200	+0.12(+3.68%)
Jun 29, 2017	3.297	3.300	3.260	3.260	126,000	-0.04(-1.21%)
Jun 23, 2017		3.300	3.300	3.300	0	+0.04(+1.23%)
Jun 20, 2017		3.260	3.260	3.260	35	-0.12(-3.55%)
Jun 16, 2017		3.380	3.380	3.380	0	+0.00(+0.00%)
Jun 15, 2017	3.315	3.380	3.315	3.380	1,000	+0.09(+2.74%)
Jun 14, 2017	3.290	3.290	3.290	3.290	2,000	-0.06(-1.79%)
Jun 12, 2017		3.350	3.350	3.350	0	+0.00(+0.12%)
Jun 06, 2017		3.346	3.346	3.346	0	-0.07(-2.16%)
Jun 05, 2017	3.420	3.420	3.420	3.420	562	+0.13(+3.95%)
Jun 01, 2017		3.290	3.290	3.290	130,000	+0.02(+0.46%)
May 31, 2017	3.275	3.275	3.275	3.275	1,510	+0.00(+0.15%)
May 30, 2017	3.260	3.270	3.233	3.270	165,122	+0.00(+0.00%)
May 26, 2017	3.270	3.270	3.270	3.270	76,094	-0.03(-0.91%)
May 25, 2017	3.312	3.312	3.300	3.300	520	-0.10(-2.94%)
May 24, 2017	3.400	3.400	3.400	3.400	9,902	+0.12(+3.66%)
May 23, 2017	3.360	3.360	3.280	3.280	5,514	-0.01(-0.30%)
May 22, 2017	3.290	3.290	3.290	3.290	4,900	-0.01(-0.30%)
May 19, 2017	3.264	3.300	3.264	3.300	700	+0.06(+1.85%)
May 18, 2017	3.150	3.250	3.150	3.240	7,395	-0.02(-0.61%)
May 17, 2017	3.200	3.270	3.200	3.260	136,400	+0.04(+1.24%)
May 16, 2017	3.220	3.220	3.220	3.220	5,454	-0.03(-0.92%)
May 15, 2017	3.255	3.255	3.160	3.250	4,138	+0.07(+2.20%)
May 11, 2017		3.180	3.180	3.180	0	-0.09(-2.84%)
May 09, 2017		3.273	3.273	3.273	0	+0.03(+1.02%)
May 08, 2017	3.240	3.240	3.240	3.240	1,500	-0.07(-2.23%)
May 05, 2017	3.200	3.330	3.200	3.314	162,710	+0.24(+7.95%)
May 04, 2017	3.130	3.190	3.070	3.070	9,500	-0.13(-4.06%)
May 03, 2017	3.120	3.200	3.120	3.200	9,900	+0.05(+1.58%)
May 02, 2017	3.150	3.150	3.150	3.150	6,944	-0.04(-1.41%)
Apr 26, 2017		3.195	3.195	3.195	0	-0.01(-0.16%)
Apr 24, 2017		3.200	3.200	3.200	0	+0.02(+0.69%)
Apr 21, 2017	3.210	3.210	3.178	3.178	8,214	+0.03(+0.89%)
Apr 20, 2017	3.150	3.150	3.150	3.150	1,113	+0.11(+3.62%)
Apr 18, 2017		3.040	3.040	3.040	0	-0.11(-3.49%)
Apr 17, 2017	3.150	3.150	3.150	3.150	300	-0.08(-2.48%)
Apr 13, 2017	3.270	3.270	3.210	3.230	2,000	+0.04(+1.10%)
Apr 12, 2017	3.230	3.230	3.130	3.195	67,788	-0.27(-7.66%)
Apr 11, 2017	3.460	3.460	3.460	3.460	120	-0.00(-0.05%)
Apr 10, 2017	3.480	3.480	3.462	3.462	1,700	+0.05(+1.57%)
Apr 07, 2017	3.490	3.490	3.408	3.408	1,800	+0.01(+0.24%)
Apr 06, 2017	3.400	3.400	3.400	3.400	1,006	-0.05(-1.45%)
Apr 05, 2017	3.450	3.450	3.450	3.450	1,200	-0.04(-1.10%)
Apr 04, 2017	3.496	3.496	3.460	3.488	5,000	-0.04(-1.18%)
Apr 03, 2017	3.518	3.530	3.518	3.530	4,493	+0.00(+0.00%)
Mar 29, 2017		3.530	3.530	3.530	1,397	+0.04(+1.15%)
Mar 28, 2017	3.490	3.490	3.420	3.490	6,434	+0.05(+1.45%)
Mar 27, 2017	3.401	3.490	3.400	3.440	4,436	-0.08(-2.27%)
Mar 23, 2017		3.520	3.520	3.520	0	+0.00(+0.00%)
Mar 21, 2017		3.520	3.520	3.520	0	-0.10(-2.76%)
Mar 20, 2017	3.620	3.620	3.620	3.620	738	+0.03(+0.84%)
Mar 17, 2017	3.665	3.665	3.590	3.590	7,000	+0.06(+1.70%)
Mar 15, 2017		3.530	3.530	3.530	0	+0.00(+0.14%)
Mar 14, 2017	3.450	3.525	3.450	3.525	3,068	+0.00(+0.14%)
Mar 08, 2017		3.520	3.520	3.520	0	-0.02(-0.56%)
Mar 07, 2017	3.540	3.540	3.540	3.540	300	+0.09(+2.61%)
Mar 06, 2017	3.450	3.530	3.450	3.450	10,400	+0.04(+1.17%)
Mar 03, 2017	3.527	3.527	3.410	3.410	140,858	-0.24(-6.58%)
Mar 01, 2017		3.650	3.650	3.650	0	-0.13(-3.44%)
Feb 28, 2017	3.630	3.780	3.630	3.780	2,600	+0.15(+4.13%)
Feb 27, 2017	3.630	3.667	3.630	3.630	5,483	-0.17(-4.47%)
Feb 23, 2017		3.800	3.800	3.800	0	+0.11(+3.09%)
Feb 16, 2017		3.686	3.686	3.686	0	-0.27(-6.94%)
Feb 15, 2017	4.005	4.005	3.961	3.961	14,600	+0.01(+0.28%)
Feb 14, 2017	3.950	3.950	3.950	3.950	1,000	-0.00(-0.10%)
Feb 10, 2017		3.954	3.954	3.954	0	+0.09(+2.44%)
Feb 09, 2017	3.864	3.864	3.860	3.860	2,339	-0.09(-2.28%)
Feb 08, 2017	3.950	3.950	3.950	3.950	6,175	+0.15(+3.95%)
Feb 06, 2017		3.800	3.800	3.800	0	-0.20(-5.00%)
Feb 03, 2017	3.900	4.000	3.900	4.000	3,000	+0.00(+0.00%)
Feb 02, 2017	4.000	4.000	4.000	4.000	375	+0.14(+3.64%)

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.