Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	2.532	2.567	2.525	2.560	9,086,324	+0.03(+1.10%)
Apr 27, 2017	2.511	2.539	2.490	2.532	10,478,640	+0.06(+2.55%)
Apr 26, 2017	2.441	2.476	2.434	2.469	6,234,505	+0.02(+0.86%)
Apr 25, 2017	2.434	2.448	2.427	2.448	5,530,152	+0.04(+1.74%)
Apr 24, 2017	2.392	2.427	2.392	2.406	8,828,483	+0.08(+3.61%)
Apr 21, 2017	2.336	2.343	2.301	2.322	4,921,084	-0.01(-0.30%)
Apr 20, 2017	2.343	2.350	2.322	2.329	7,604,154	+0.03(+1.52%)
Apr 19, 2017	2.329	2.343	2.294	2.294	6,321,533	+0.02(+0.92%)
Apr 18, 2017	2.252	2.280	2.238	2.273	6,708,513	+0.01(+0.62%)
Apr 17, 2017	2.224	2.259	2.217	2.259	4,470,658	+0.04(+1.89%)
Apr 13, 2017	2.238	2.245	2.217	2.217	4,082,480	-0.02(-0.94%)
Apr 12, 2017	2.238	2.238	2.231	2.238	4,697,370	-0.02(-0.93%)
Apr 11, 2017	2.238	2.259	2.224	2.259	5,135,039	+0.03(+1.57%)
Apr 10, 2017	2.231	2.238	2.224	2.224	14,580,253	+0.01(+0.32%)
Apr 07, 2017	2.231	2.231	2.203	2.217	11,997,716	-0.03(-1.55%)
Apr 06, 2017	2.259	2.280	2.245	2.252	9,318,212	+0.01(+0.31%)
Apr 05, 2017	2.259	2.280	2.245	2.245	10,210,926	+0.00(+0.13%)
Apr 04, 2017	2.263	2.263	2.236	2.242	5,595,922	-0.04(-1.77%)
Apr 03, 2017	2.283	2.290	2.263	2.283	5,964,706	-0.01(-0.59%)
Mar 31, 2017	2.283	2.303	2.269	2.297	5,154,314	+0.00(+0.00%)
Mar 30, 2017	2.290	2.310	2.290	2.297	5,754,594	+0.01(+0.29%)
Mar 29, 2017	2.276	2.290	2.263	2.290	6,959,020	+0.00(+0.00%)
Mar 28, 2017	2.290	2.303	2.283	2.290	6,884,756	-0.03(-1.17%)
Mar 27, 2017	2.303	2.317	2.297	2.317	4,730,877	-0.02(-0.87%)
Mar 24, 2017	2.344	2.344	2.317	2.337	5,848,744	-0.01(-0.29%)
Mar 23, 2017	2.324	2.364	2.317	2.344	7,065,565	+0.02(+0.87%)
Mar 22, 2017	2.317	2.330	2.303	2.324	6,124,784	-0.03(-1.15%)
Mar 21, 2017	2.384	2.391	2.337	2.351	39,961,372	+0.00(+0.00%)
Mar 20, 2017	2.351	2.371	2.344	2.351	26,751,344	-0.01(-0.29%)
Mar 17, 2017	2.378	2.378	2.344	2.357	42,156,900	-0.02(-0.85%)
Mar 16, 2017	2.337	2.384	2.337	2.378	76,379,672	+0.07(+2.92%)
Mar 15, 2017	2.297	2.330	2.286	2.310	67,984,864	+0.01(+0.59%)
Mar 14, 2017	2.229	2.297	2.222	2.297	16,638,140	-0.02(-0.87%)
Mar 13, 2017	2.303	2.317	2.297	2.317	5,921,074	+0.01(+0.29%)
Mar 10, 2017	2.310	2.317	2.290	2.310	4,640,805	+0.02(+0.88%)
Mar 09, 2017	2.303	2.303	2.283	2.290	5,465,183	+0.01(+0.30%)
Mar 08, 2017	2.283	2.303	2.269	2.283	7,066,579	+0.02(+0.90%)
Mar 07, 2017	2.249	2.263	2.242	2.263	4,873,817	-0.01(-0.30%)
Mar 06, 2017	2.283	2.283	2.263	2.269	3,451,932	-0.04(-1.75%)
Mar 03, 2017	2.297	2.310	2.283	2.310	3,539,166	+0.01(+0.29%)
Mar 02, 2017	2.330	2.337	2.303	2.303	4,726,180	-0.02(-0.87%)
Mar 01, 2017	2.324	2.337	2.317	2.324	7,982,916	-0.01(-0.58%)
Feb 28, 2017	2.344	2.351	2.330	2.337	6,014,352	-0.05(-1.98%)
Feb 27, 2017	2.357	2.384	2.351	2.384	7,656,223	+0.02(+0.86%)
Feb 24, 2017	2.357	2.378	2.344	2.364	9,681,644	-0.03(-1.13%)
Feb 23, 2017	2.411	2.418	2.384	2.391	9,444,207	+0.00(+0.00%)
Feb 22, 2017	2.378	2.391	2.371	2.391	8,672,035	+0.10(+4.42%)
Feb 21, 2017	2.290	2.297	2.269	2.290	6,695,362	+0.02(+0.89%)
Feb 17, 2017		2.269	2.269	2.269	0	-0.04(-1.75%)
Feb 16, 2017	2.324	2.324	2.297	2.310	6,321,212	-0.01(-0.58%)
Feb 15, 2017	2.297	2.324	2.297	2.324	6,287,677	+0.04(+1.78%)
Feb 14, 2017	2.276	2.297	2.263	2.283	4,544,387	+0.01(+0.30%)
Feb 13, 2017	2.249	2.283	2.249	2.276	7,032,718	+0.02(+0.90%)
Feb 10, 2017	2.242	2.266	2.236	2.256	6,505,963	-0.02(-0.89%)
Feb 09, 2017	2.256	2.290	2.242	2.276	7,945,792	+0.02(+0.90%)
Feb 08, 2017	2.236	2.263	2.222	2.256	8,645,123	-0.01(-0.30%)
Feb 07, 2017	2.242	2.269	2.236	2.263	3,873,078	+0.01(+0.60%)
Feb 06, 2017	2.256	2.256	2.242	2.249	4,453,413	-0.01(-0.30%)
Feb 03, 2017	2.249	2.263	2.242	2.256	7,247,046	+0.03(+1.21%)
Feb 02, 2017	2.229	2.232	2.215	2.229	4,143,405	-0.04(-1.79%)

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.