Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	2.405	2.405	2.279	2.279	2,440	-0.01(-0.42%)
Jul 30, 2019	2.337	2.405	2.279	2.289	3,313	-0.12(-4.84%)
Jul 29, 2019	2.415	2.415	2.290	2.405	692	+0.16(+7.36%)
Jul 26, 2019	2.313	2.313	2.240	2.240	618	+0.00(+0.00%)
Jul 24, 2019		2.240	2.240	2.240	0	-0.16(-6.85%)
Jul 23, 2019	2.395	2.405	2.386	2.405	1,710	+0.00(+0.20%)
Jul 22, 2019	2.357	2.400	2.357	2.400	1,573	+0.06(+2.70%)
Jul 19, 2019		2.337	2.337	2.337	7	+0.00(+0.00%)
Jul 18, 2019		2.337	2.337	2.337	136	+0.00(+0.00%)
Jul 17, 2019	2.327	2.337	2.327	2.337	442	+0.05(+2.29%)
Jul 16, 2019	2.182	2.308	2.182	2.285	1,751	+0.05(+2.37%)
Jul 15, 2019	2.221	2.236	2.221	2.232	1,792	+0.01(+0.50%)
Jul 12, 2019	2.318	2.318	2.221	2.221	1,237	+0.00(+0.00%)
Jul 11, 2019	2.274	2.274	2.221	2.221	888	+0.00(+0.00%)
Jul 10, 2019	2.269	2.337	2.192	2.221	2,525	-0.12(-4.98%)
Jul 09, 2019		2.337	2.337	2.337	1	+0.00(+0.00%)
Jul 08, 2019	2.366	2.366	2.337	2.337	487	+0.02(+0.84%)
Jul 05, 2019	2.201	2.327	2.201	2.318	3,299	+0.02(+0.83%)
Jul 03, 2019	2.405	2.405	2.299	2.299	1,237	+0.00(+0.14%)
Jul 02, 2019	2.250	2.318	2.247	2.295	2,439	-0.03(-1.38%)
Jul 01, 2019	2.357	2.357	2.327	2.327	546	-0.05(-2.04%)
Jun 28, 2019	2.376	2.415	2.376	2.376	618	-0.06(-2.39%)
Jun 27, 2019	2.415	2.453	2.415	2.434	1,890	+0.02(+0.80%)
Jun 26, 2019		2.415	2.415	2.415	87	+0.00(+0.00%)
Jun 25, 2019	2.434	2.434	2.415	2.415	415	-0.02(-0.80%)
Jun 24, 2019	2.269	2.434	2.269	2.434	629	+0.00(+0.00%)
Jun 21, 2019	2.434	2.434	2.433	2.434	1,237	+0.03(+1.21%)
Jun 20, 2019	2.395	2.405	2.395	2.405	1,538	+0.00(+0.00%)
Jun 19, 2019	2.405	2.405	2.366	2.405	2,615	+0.03(+1.22%)
Jun 18, 2019	2.386	2.386	2.172	2.376	6,442	+0.06(+2.51%)
Jun 17, 2019	2.260	2.318	2.260	2.318	1,040	+0.15(+7.12%)
Jun 14, 2019	2.182	2.337	2.133	2.164	6,290	-0.20(-8.56%)
Jun 13, 2019		2.366	2.366	2.366	1	+0.00(+0.00%)
Jun 12, 2019	2.318	2.366	2.318	2.366	1,285	-0.01(-0.41%)
Jun 11, 2019	2.250	2.376	2.230	2.376	3,223	+0.00(+0.00%)
Jun 10, 2019	2.250	2.376	2.250	2.376	596	+0.00(+0.00%)
Jun 07, 2019	2.376	2.376	2.376	2.376	515	+0.00(+0.00%)
Jun 06, 2019	2.337	2.376	2.337	2.376	322	+0.08(+3.59%)
Jun 05, 2019		2.293	2.293	2.293	130	+0.00(+0.00%)
Jun 04, 2019		2.293	2.293	2.293	16	+0.00(+0.00%)
Jun 03, 2019	2.376	2.376	2.222	2.293	875	-0.08(-3.47%)
May 31, 2019	2.424	2.424	2.376	2.376	824	+0.01(+0.60%)
May 30, 2019		2.362	2.362	2.362	17	+0.00(+0.00%)
May 28, 2019		2.362	2.362	2.362	0	-0.07(-2.97%)
May 24, 2019	2.347	2.434	2.347	2.434	618	+0.05(+2.03%)
May 23, 2019		2.386	2.386	2.386	4	+0.00(+0.00%)
May 22, 2019	2.172	2.386	2.172	2.386	1,107	+0.19(+8.85%)
May 21, 2019	2.211	2.434	2.192	2.192	16,111	-0.07(-3.00%)
May 20, 2019		2.260	2.260	2.260	25	+0.00(+0.00%)
May 17, 2019		2.260	2.260	2.260	21	+0.00(+0.00%)
May 16, 2019	2.376	2.376	2.260	2.260	1,457	-0.12(-4.85%)
May 15, 2019		2.375	2.375	2.375	8	+0.00(+0.00%)
May 14, 2019		2.375	2.375	2.375	47	+0.00(+0.00%)
May 13, 2019	2.375	2.375	2.375	2.375	129	-0.04(-1.65%)
May 10, 2019	2.434	2.434	2.405	2.415	1,031	+0.14(+5.95%)
May 08, 2019		2.279	2.279	2.279	0	+0.00(+0.00%)
May 07, 2019	2.279	2.279	2.279	2.279	474	-0.12(-4.86%)
May 06, 2019	2.434	2.463	2.347	2.395	6,450	-0.05(-1.98%)
May 03, 2019		2.444	2.444	2.444	143	+0.00(+0.00%)
May 02, 2019	2.453	2.463	2.395	2.444	2,612	+0.06(+2.44%)
May 01, 2019		2.386	2.386	2.386	62	+0.00(+0.00%)
Apr 30, 2019	2.376	2.386	2.376	2.386	1,511	+0.09(+4.09%)
Apr 29, 2019	2.292	2.292	2.292	2.292	221	-0.12(-5.00%)
Apr 26, 2019		2.413	2.413	2.413	339	+0.00(+0.00%)
Apr 25, 2019	2.371	2.512	2.366	2.413	2,824	+0.06(+2.38%)
Apr 24, 2019	2.424	2.424	2.357	2.357	5,298	-0.25(-9.58%)
Apr 23, 2019	2.606	2.606	2.606	2.606	1,195	+0.11(+4.57%)
Apr 22, 2019	2.424	2.502	2.424	2.492	3,015	+0.12(+4.90%)
Apr 18, 2019	2.376	2.376	2.376	2.376	1,856	+0.06(+2.51%)
Apr 17, 2019	2.376	2.395	2.318	2.318	2,649	-0.05(-2.05%)
Apr 16, 2019	2.376	2.376	2.366	2.366	3,198	+0.13(+5.63%)
Apr 15, 2019	2.240	2.240	2.240	2.240	3,587	-0.01(-0.37%)
Apr 12, 2019	2.240	2.248	2.230	2.248	1,959	-0.09(-3.80%)
Apr 11, 2019	2.393	2.393	2.308	2.337	1,854	-0.07(-2.82%)
Apr 10, 2019	2.279	2.424	2.279	2.405	10,307	+0.13(+5.53%)
Apr 09, 2019	2.502	2.502	2.279	2.279	9,773	-0.15(-6.00%)
Apr 08, 2019	2.537	2.537	2.424	2.424	3,332	-0.13(-4.91%)
Apr 05, 2019		2.549	2.549	2.549	1	+0.00(+0.00%)
Apr 04, 2019	2.511	2.559	2.463	2.549	6,458	+0.06(+2.32%)
Apr 03, 2019	2.492	2.607	2.367	2.492	21,684	+0.00(+0.00%)
Apr 02, 2019	2.482	2.593	2.444	2.492	20,833	-0.02(-0.88%)
Apr 01, 2019	2.501	2.514	2.501	2.514	5,964	+0.06(+2.47%)
Mar 29, 2019	2.501	2.501	2.453	2.453	1,247	+0.03(+1.19%)
Mar 28, 2019	2.424	2.424	2.424	2.424	387	-0.07(-2.70%)
Mar 27, 2019	2.501	2.501	2.492	2.492	1,719	+0.03(+1.17%)
Mar 26, 2019	2.482	2.574	2.453	2.463	3,353	-0.08(-3.03%)
Mar 25, 2019	2.540	2.540	2.540	2.540	125	-0.01(-0.38%)
Mar 22, 2019	2.549	2.549	2.549	2.549	103	-0.23(-8.30%)
Mar 21, 2019	2.800	2.809	2.780	2.780	1,058	-0.01(-0.34%)
Mar 20, 2019	2.790	2.790	2.790	2.790	1,316	+0.07(+2.47%)
Mar 19, 2019	2.732	2.761	2.703	2.723	2,104	-0.09(-3.08%)
Mar 18, 2019		2.809	2.809	2.809	115	+0.00(+0.00%)
Mar 15, 2019	2.598	2.809	2.598	2.809	9,562	+0.21(+8.15%)
Mar 14, 2019		2.598	2.598	2.598	165	+0.00(+0.00%)
Mar 13, 2019	2.415	2.607	2.222	2.598	6,078	+0.17(+7.14%)
Mar 12, 2019	2.424	2.434	2.424	2.424	1,756	-0.00(-0.00%)
Mar 11, 2019	2.424	2.424	2.424	2.424	1,102	-0.06(-2.32%)
Mar 08, 2019	2.415	2.588	2.415	2.482	13,096	-0.08(-3.01%)
Mar 07, 2019	2.598	2.617	2.559	2.559	1,579	-0.18(-6.67%)
Mar 06, 2019		2.742	2.742	2.742	76	+0.00(+0.00%)
Mar 05, 2019		2.742	2.742	2.742	220	+0.00(+0.00%)
Mar 04, 2019	2.742	2.761	2.742	2.742	8,769	-0.01(-0.35%)
Mar 01, 2019	2.742	2.761	2.703	2.751	5,197	-0.03(-1.04%)
Feb 28, 2019	2.780	2.780	2.780	2.780	2,244	+0.09(+3.21%)
Feb 27, 2019		2.694	2.694	2.694	10	+0.00(+0.00%)
Feb 26, 2019	2.684	2.694	2.684	2.694	1,019	+0.01(+0.23%)
Feb 25, 2019	2.800	2.800	2.688	2.688	1,258	-0.05(-1.98%)
Feb 22, 2019	2.569	2.742	2.569	2.742	4,365	+0.21(+8.36%)
Feb 21, 2019		2.530	2.530	2.530	128	+0.00(+0.00%)
Feb 20, 2019	2.521	2.641	2.478	2.530	6,209	-0.10(-3.66%)
Feb 19, 2019		2.626	2.626	2.626	166	+0.00(+0.00%)
Feb 15, 2019		2.626	2.626	2.626	270	+0.00(+0.00%)
Feb 14, 2019	2.636	2.636	2.626	2.626	2,992	+0.13(+5.00%)
Feb 13, 2019	2.480	2.501	2.480	2.501	2,421	+0.02(+0.78%)
Feb 12, 2019		2.482	2.482	2.482	58	+0.00(+0.00%)
Feb 11, 2019	2.598	2.598	2.480	2.482	2,454	-0.10(-3.73%)
Feb 08, 2019		2.578	2.578	2.578	183	+0.00(+0.00%)
Feb 07, 2019	2.463	2.697	2.463	2.578	13,236	+0.12(+4.93%)
Feb 06, 2019	2.457	2.457	2.457	2.457	698	-0.24(-8.78%)
Feb 05, 2019		2.694	2.694	2.694	42	+0.00(+0.00%)
Feb 04, 2019	2.742	2.742	2.694	2.694	3,238	+0.14(+5.66%)
Feb 01, 2019	2.549	2.549	2.549	2.549	2,078	-0.05(-2.02%)
Jan 31, 2019	2.549	2.602	2.549	2.602	6,897	+0.17(+6.90%)
Jan 30, 2019	2.405	2.463	2.405	2.434	4,726	-0.12(-4.78%)
Jan 29, 2019	2.556	2.556	2.556	2.556	220	-0.00(-0.12%)
Jan 28, 2019		2.559	2.559	2.559	82	+0.00(+0.00%)
Jan 25, 2019	2.453	2.574	2.434	2.559	6,028	-0.15(-5.67%)
Jan 24, 2019	2.598	2.713	2.482	2.713	3,988	+0.30(+12.35%)
Jan 23, 2019		2.415	2.415	2.415	18	+0.00(+0.00%)
Jan 22, 2019	2.501	2.501	2.415	2.415	1,646	-0.21(-8.06%)
Jan 18, 2019	2.367	2.713	2.367	2.626	3,118	+0.22(+9.20%)
Jan 17, 2019	2.521	2.569	2.349	2.405	6,247	+0.00(+0.00%)
Jan 16, 2019	2.424	2.424	2.405	2.405	1,954	-0.16(-6.37%)
Jan 15, 2019	2.453	2.569	2.371	2.569	9,184	+0.17(+7.23%)
Jan 14, 2019	2.472	2.472	2.348	2.396	6,517	-0.11(-4.23%)
Jan 11, 2019	2.501	2.501	2.501	2.501	1,870	+0.14(+6.12%)
Jan 10, 2019	2.340	2.357	2.340	2.357	615	-0.33(-12.27%)
Jan 09, 2019	2.687	2.687	2.687	2.687	806	+0.14(+5.38%)
Jan 08, 2019	2.778	2.778	2.338	2.549	6,415	-0.12(-4.46%)
Jan 07, 2019	2.319	2.944	2.319	2.668	2,725	-0.17(-5.98%)
Jan 04, 2019	2.549	2.944	2.549	2.838	1,247	+0.29(+11.32%)
Jan 03, 2019	2.415	2.617	2.405	2.549	7,205	+0.15(+6.43%)
Jan 02, 2019	2.338	2.396	2.338	2.396	1,858	+0.08(+3.32%)
Dec 31, 2018	2.309	2.328	2.299	2.319	6,132	+0.03(+1.26%)
Dec 28, 2018	2.165	2.290	2.165	2.290	1,455	+0.01(+0.42%)
Dec 27, 2018	2.251	2.280	2.251	2.280	1,994	+0.12(+5.76%)
Dec 26, 2018	2.293	2.293	2.156	2.156	1,380	-0.12(-5.44%)
Dec 24, 2018	2.280	2.280	2.155	2.280	1,351	+0.04(+1.72%)
Dec 21, 2018	2.251	2.251	2.242	2.242	4,261	+0.00(+0.00%)
Dec 20, 2018	2.242	2.242	2.242	2.242	255	+0.00(+0.00%)
Dec 19, 2018	2.254	2.301	2.242	2.242	3,428	-0.09(-3.72%)
Dec 18, 2018	2.309	2.328	2.242	2.328	7,387	+0.00(+0.11%)
Dec 17, 2018	2.309	2.328	2.287	2.326	9,182	+0.02(+0.72%)
Dec 14, 2018	2.309	2.309	2.309	2.309	311	+0.05(+2.13%)
Dec 13, 2018	2.317	2.317	2.261	2.261	1,895	+0.00(+0.00%)
Dec 12, 2018	2.321	2.321	2.261	2.261	773	-0.07(-2.89%)
Dec 11, 2018	2.280	2.328	2.270	2.328	1,769	+0.00(+0.00%)
Dec 10, 2018	2.254	2.328	2.254	2.328	3,219	+0.00(+0.00%)
Dec 07, 2018	2.424	2.424	2.328	2.328	1,870	-0.25(-9.70%)
Dec 06, 2018	2.578	2.578	2.571	2.578	2,727	+0.00(+0.00%)
Dec 04, 2018	2.559	2.588	2.549	2.578	2,182	+0.02(+0.75%)
Dec 03, 2018	2.748	2.748	2.559	2.559	1,392	-0.16(-6.01%)
Nov 30, 2018	2.742	2.771	2.511	2.723	6,340	-0.03(-1.05%)
Nov 29, 2018	2.651	2.751	2.651	2.751	1,525	+0.01(+0.35%)
Nov 28, 2018	2.703	2.742	2.703	2.742	2,512	+0.03(+0.97%)
Nov 27, 2018	2.694	2.777	2.511	2.715	3,362	-0.03(-0.97%)
Nov 26, 2018	2.828	2.993	2.559	2.742	29,234	-0.09(-3.06%)
Nov 23, 2018	2.742	2.915	2.742	2.828	1,767	+0.11(+3.89%)
Nov 21, 2018		2.723	2.723	2.723	0	-0.26(-8.71%)
Nov 20, 2018	2.954	3.012	2.905	2.982	9,690	+0.05(+1.64%)
Nov 19, 2018	2.819	2.934	2.819	2.934	2,931	+0.02(+0.66%)
Nov 16, 2018	2.703	2.915	2.703	2.915	519	+0.05(+1.68%)
Nov 15, 2018	2.867	2.867	2.867	2.867	396	+0.13(+4.93%)
Nov 14, 2018	3.050	3.050	2.732	2.732	7,282	-0.34(-11.14%)
Nov 13, 2018	2.992	3.155	2.848	3.075	6,843	-0.22(-6.55%)
Nov 12, 2018	3.165	3.290	2.982	3.290	5,772	+0.19(+6.21%)
Nov 09, 2018	3.656	3.656	3.098	3.098	3,741	-0.36(-10.50%)
Nov 08, 2018	3.059	3.461	3.059	3.461	3,956	+0.09(+2.80%)
Nov 07, 2018	3.021	3.435	2.797	3.367	10,442	+0.38(+12.90%)
Nov 06, 2018	3.098	3.463	2.848	2.982	26,179	+0.00(+0.00%)
Nov 05, 2018	2.982	2.982	2.886	2.982	1,364	+0.00(+0.00%)
Nov 02, 2018	2.636	2.982	2.636	2.982	3,118	+0.38(+14.39%)
Nov 01, 2018	2.569	2.828	2.569	2.607	3,552	-0.09(-3.21%)
Oct 31, 2018	2.934	2.934	2.626	2.694	5,303	-0.29(-9.68%)
Oct 30, 2018	2.617	2.982	2.617	2.982	3,096	+0.38(+14.39%)
Oct 29, 2018	2.828	2.828	2.607	2.607	1,378	-0.21(-7.51%)
Oct 26, 2018	2.828	2.828	2.617	2.819	1,767	-0.04(-1.35%)
Oct 25, 2018	2.857	2.867	2.828	2.857	4,281	+0.00(+0.00%)
Oct 24, 2018	2.646	2.877	2.578	2.857	3,345	+0.21(+8.00%)
Oct 23, 2018	2.684	2.790	2.569	2.646	3,025	-0.04(-1.43%)
Oct 22, 2018	2.578	2.684	2.569	2.684	2,841	-0.01(-0.36%)
Oct 19, 2018	2.694	2.838	2.694	2.694	2,078	-0.14(-5.08%)
Oct 18, 2018	2.646	2.859	2.415	2.838	7,958	+0.00(+0.00%)
Oct 17, 2018	2.838	2.838	2.818	2.838	2,299	+0.07(+2.43%)
Oct 16, 2018	2.790	2.838	2.569	2.771	7,960	-0.02(-0.69%)
Oct 15, 2018	2.673	2.838	2.673	2.790	2,438	+0.14(+5.46%)
Oct 12, 2018	2.636	2.867	2.453	2.646	18,709	-0.02(-0.72%)
Oct 11, 2018	2.559	2.688	2.559	2.665	2,413	+0.16(+6.54%)
Oct 10, 2018	2.578	2.578	2.468	2.501	3,059	-0.11(-4.06%)
Oct 09, 2018	2.578	2.677	2.358	2.607	1,676	+0.15(+6.12%)
Oct 08, 2018	2.639	2.639	2.282	2.457	3,454	+0.05(+2.15%)
Oct 05, 2018		2.408	2.408	2.405	35	-0.00(-0.11%)
Oct 04, 2018	2.501	2.501	2.222	2.408	5,810	-0.10(-4.08%)
Oct 03, 2018	2.472	2.598	2.472	2.510	1,584	+0.15(+6.50%)
Oct 02, 2018	2.598	2.598	2.357	2.357	6,099	-0.14(-5.77%)
Oct 01, 2018	2.453	2.501	2.309	2.501	2,777	+0.10(+4.00%)
Sep 28, 2018	2.453	2.453	2.405	2.405	4,677	+0.00(+0.00%)
Sep 27, 2018	2.477	2.477	2.213	2.405	10,214	-0.10(-3.85%)
Sep 26, 2018	2.328	2.501	2.213	2.501	3,751	+0.05(+1.96%)
Sep 25, 2018	2.490	2.490	2.261	2.453	1,456	-0.10(-3.77%)
Sep 24, 2018	2.309	2.549	2.309	2.549	3,792	+0.05(+1.92%)
Sep 21, 2018	2.598	2.598	2.261	2.501	10,290	-0.14(-5.45%)
Sep 20, 2018	2.790	2.820	2.386	2.646	21,131	-0.14(-5.17%)
Sep 19, 2018	2.501	2.790	2.501	2.790	1,235	-0.05(-1.70%)
Sep 18, 2018	2.838	2.838	2.838	2.838	915	-0.05(-1.67%)
Sep 17, 2018	2.549	2.886	2.357	2.886	11,794	+0.10(+3.45%)
Sep 14, 2018	2.771	2.886	2.501	2.790	3,118	-0.10(-3.33%)
Sep 13, 2018	2.838	2.886	2.501	2.886	2,818	+0.00(+0.00%)
Sep 12, 2018	2.646	2.886	2.646	2.886	1,636	+0.14(+5.26%)
Sep 11, 2018	2.838	2.910	2.742	2.742	4,241	-0.17(-5.79%)
Sep 10, 2018	2.934	2.934	2.838	2.910	6,631	+0.05(+1.68%)
Sep 07, 2018	2.790	2.862	2.694	2.862	5,924	+0.12(+4.39%)
Sep 06, 2018		2.742	2.742	2.742	55	+0.00(+0.00%)
Sep 05, 2018	2.886	3.030	2.646	2.742	5,606	-0.00(-0.05%)
Sep 04, 2018	3.079	3.079	2.554	2.743	9,510	+0.10(+3.69%)
Aug 31, 2018		2.646	2.646	2.646	0	+0.19(+7.84%)
Aug 30, 2018	2.440	2.453	2.440	2.453	1,226	+0.10(+4.08%)
Aug 29, 2018	2.309	2.357	2.261	2.357	6,006	-0.05(-2.00%)
Aug 28, 2018	2.405	2.405	2.405	2.405	1,049	+0.00(+0.00%)
Aug 27, 2018	2.405	2.501	2.405	2.405	2,798	-0.19(-7.41%)
Aug 24, 2018	2.501	2.598	2.501	2.598	935	+0.10(+3.85%)
Aug 23, 2018	2.501	2.501	2.501	2.501	776	-0.05(-1.89%)
Aug 22, 2018	2.549	2.549	2.549	2.549	772	+0.10(+3.92%)
Aug 21, 2018	2.581	2.581	2.357	2.453	2,274	+0.00(+0.00%)
Aug 20, 2018	2.357	2.598	2.213	2.453	5,107	-0.10(-3.77%)
Aug 17, 2018		2.549	2.549	2.549	84	+0.00(+0.00%)
Aug 16, 2018	2.726	2.726	2.473	2.549	1,408	-0.14(-5.36%)
Aug 15, 2018	2.742	2.742	2.694	2.694	1,150	+0.38(+16.67%)
Aug 14, 2018	2.549	2.790	2.309	2.309	17,895	+0.00(+0.00%)
Aug 13, 2018	2.309	2.549	2.309	2.309	1,483	-0.14(-5.88%)
Aug 10, 2018	2.453	2.501	2.453	2.453	2,286	+0.05(+2.00%)
Aug 09, 2018		2.405	2.405	2.405	83	+0.00(+0.00%)
Aug 08, 2018	2.405	2.405	2.405	2.405	544	+0.00(+0.00%)
Aug 07, 2018	2.309	2.501	2.117	2.405	9,685	-0.14(-5.66%)
Aug 06, 2018		2.549	2.549	2.549	110	+0.00(+0.00%)
Aug 03, 2018		2.549	2.549	2.549	108	+0.00(+0.00%)
Aug 02, 2018	2.266	2.549	2.266	2.549	977	+0.00(+0.00%)

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.