Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	2.110	2.118	2.094	2.110	428,912	+0.02(+0.75%)
Apr 27, 2018	2.086	2.094	2.082	2.094	313,682	+0.01(+0.38%)
Apr 26, 2018	2.063	2.086	2.063	2.086	733,005	+0.02(+1.15%)
Apr 25, 2018	2.039	2.071	2.039	2.063	609,974	+0.04(+1.95%)
Apr 24, 2018	2.055	2.055	2.015	2.023	742,730	-0.02(-1.16%)
Apr 23, 2018	2.063	2.063	2.039	2.047	591,755	-0.02(-0.77%)
Apr 20, 2018	2.071	2.078	2.063	2.063	709,367	-0.02(-1.14%)
Apr 19, 2018	2.102	2.110	2.078	2.086	2,175,542	+0.01(+0.38%)
Apr 18, 2018	2.071	2.086	2.071	2.078	668,277	+0.02(+0.77%)
Apr 17, 2018	2.047	2.071	2.047	2.063	594,518	+0.02(+0.77%)
Apr 16, 2018	2.047	2.063	2.047	2.047	576,840	+0.00(+0.00%)
Apr 13, 2018	2.055	2.071	2.047	2.047	535,951	-0.02(-0.77%)
Apr 12, 2018	2.039	2.071	2.039	2.063	659,968	+0.03(+1.56%)
Apr 11, 2018	2.047	2.047	2.015	2.031	863,687	-0.02(-1.15%)
Apr 10, 2018	2.015	2.055	2.015	2.055	998,861	+0.06(+2.77%)
Apr 09, 2018	2.015	2.039	1.999	1.999	1,705,755	-0.02(-1.17%)
Apr 06, 2018	2.039	2.039	2.007	2.023	1,873,438	-0.02(-0.77%)
Apr 05, 2018	2.031	2.039	2.015	2.039	1,464,961	+0.02(+1.18%)
Apr 04, 2018	2.007	2.023	1.999	2.015	1,437,835	-0.02(-0.78%)
Apr 03, 2018	2.031	2.055	2.007	2.031	1,483,411	+0.00(+0.00%)
Apr 02, 2018	2.063	2.071	2.003	2.031	1,490,613	-0.02(-0.77%)
Mar 29, 2018		2.047	2.047	2.047	0	+0.00(+0.00%)
Mar 28, 2018	2.023	2.063	2.023	2.047	2,372,919	+0.02(+0.78%)
Mar 27, 2018	2.071	2.094	2.023	2.031	2,124,148	-0.02(-1.15%)
Mar 26, 2018	2.047	2.059	2.031	2.055	3,089,822	+0.02(+0.78%)
Mar 23, 2018	2.047	2.055	2.031	2.039	1,209,354	+0.00(+0.00%)
Mar 22, 2018	2.039	2.063	2.031	2.039	2,335,620	-0.02(-0.77%)
Mar 21, 2018	2.055	2.063	2.055	2.055	420,671	+0.00(+0.00%)
Mar 20, 2018	2.047	2.063	2.044	2.055	1,524,465	+0.01(+0.39%)
Mar 19, 2018	2.055	2.063	2.031	2.047	929,414	+0.00(+0.00%)
Mar 16, 2018	2.055	2.071	2.047	2.047	3,744,950	-0.02(-0.77%)
Mar 15, 2018	2.047	2.063	2.047	2.063	613,325	+0.01(+0.38%)
Mar 14, 2018	2.063	2.063	2.063	2.055	1,011,785	-0.01(-0.38%)
Mar 13, 2018	2.055	2.063	2.055	2.063	779,903	+0.01(+0.38%)
Mar 12, 2018	2.047	2.063	2.047	2.055	306,075	+0.00(+0.00%)
Mar 09, 2018	2.063	2.063	2.039	2.055	2,705,239	-0.10(-4.76%)
Mar 08, 2018	2.110	2.157	2.086	2.157	4,954,396	+0.24(+12.81%)
Mar 07, 2018		1.912		1.912	1,054,388	+0.01(+0.41%)
Mar 06, 2018	1.905	1.920	1.905	1.905	573,089	+0.02(+0.84%)
Mar 05, 2018	1.897	1.897	1.873	1.889	952,399	-0.02(-1.24%)
Mar 02, 2018	1.881	1.920	1.865	1.912	625,378	+0.02(+1.26%)
Mar 01, 2018	1.897	1.897	1.881	1.889	785,460	-0.02(-0.83%)
Feb 28, 2018	1.905	1.912	1.889	1.905	471,848	+0.00(+0.00%)
Feb 27, 2018	1.912	1.936	1.905	1.905	459,265	-0.02(-1.23%)
Feb 26, 2018	1.912	1.936	1.912	1.928	519,825	+0.02(+0.83%)
Feb 23, 2018	1.897	1.920	1.897	1.912	564,201	+0.02(+0.83%)
Feb 22, 2018				1.897	1,114,033	+0.00(+0.00%)
Feb 21, 2018	1.928	1.928	1.897	1.897	876,195	-0.03(-1.64%)
Feb 20, 2018	1.944	1.944	1.912	1.928	908,333	-0.02(-1.21%)
Feb 16, 2018		1.952	1.952	1.952	0	+0.00(+0.00%)
Feb 15, 2018	1.936	1.984	1.920	1.952	2,444,769	-0.02(-0.80%)
Feb 14, 2018	1.873	1.976	1.873	1.968	1,187,066	+0.09(+4.62%)
Feb 13, 2018	1.873	1.889	1.865	1.881	516,096	+0.00(+0.00%)
Feb 12, 2018	1.889	1.889	1.865	1.881	545,350	+0.00(+0.00%)
Feb 09, 2018	1.865	1.897	1.841	1.881	1,960,390	+0.04(+2.15%)
Feb 08, 2018	1.881	1.897	1.833	1.841	2,168,886	-0.06(-2.92%)
Feb 07, 2018	1.905	1.912	1.897	1.897	989,531	-0.01(-0.42%)
Feb 06, 2018	1.889	1.912	1.873	1.905	5,136,312	+0.00(+0.21%)
Feb 05, 2018	1.928	1.936	1.897	1.901	1,642,106	-0.03(-1.43%)
Feb 02, 2018	1.944	1.952	1.920	1.928	1,918,269	-0.01(-0.41%)

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.