Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	2.763	2.763	2.732	2.748	4,974,468	-0.01(-0.28%)
Apr 27, 2018	2.748	2.771	2.740	2.755	5,173,303	-0.02(-0.83%)
Apr 26, 2018	2.794	2.802	2.771	2.779	6,806,508	-0.02(-0.55%)
Apr 25, 2018	2.809	2.817	2.786	2.794	5,177,066	-0.05(-1.89%)
Apr 24, 2018	2.871	2.879	2.832	2.848	17,432,230	-0.02(-0.54%)
Apr 23, 2018	2.886	2.898	2.848	2.863	18,904,148	-0.02(-0.53%)
Apr 20, 2018	2.879	2.894	2.863	2.879	12,473,328	-0.05(-1.58%)
Apr 19, 2018	2.917	2.948	2.909	2.925	5,634,237	+0.04(+1.44%)
Apr 18, 2018	2.921	2.928	2.868	2.883	25,476,688	-0.05(-1.78%)
Apr 17, 2018	2.958	2.962	2.917	2.936	21,140,580	-0.01(-0.51%)
Apr 16, 2018	2.950	2.958	2.936	2.950	3,004,013	+0.01(+0.25%)
Apr 13, 2018	2.965	2.973	2.943	2.943	3,666,004	-0.01(-0.51%)
Apr 12, 2018	2.928	2.965	2.921	2.958	4,480,468	+0.06(+2.06%)
Apr 11, 2018	2.906	2.913	2.891	2.898	3,139,500	+0.00(+0.00%)
Apr 10, 2018	2.883	2.906	2.876	2.898	5,501,367	+0.03(+1.04%)
Apr 09, 2018	2.861	2.883	2.853	2.868	4,555,663	+0.04(+1.32%)
Apr 06, 2018	2.838	2.853	2.816	2.831	4,737,080	+0.01(+0.26%)
Apr 05, 2018	2.816	2.831	2.809	2.823	3,219,826	+0.01(+0.27%)
Apr 04, 2018	2.764	2.816	2.756	2.816	2,515,389	+0.02(+0.80%)
Apr 03, 2018	2.779	2.794	2.756	2.794	3,021,214	+0.04(+1.35%)
Apr 02, 2018	2.786	2.786	2.735	2.756	3,113,388	-0.02(-0.81%)
Mar 29, 2018		2.779	2.779	2.779	0	+0.00(+0.00%)
Mar 28, 2018	2.771	2.801	2.756	2.779	4,808,100	+0.03(+1.09%)
Mar 27, 2018	2.823	2.823	2.741	2.749	6,808,964	-0.07(-2.65%)
Mar 26, 2018	2.809	2.823	2.775	2.823	5,119,945	+0.07(+2.72%)
Mar 23, 2018	2.801	2.801	2.749	2.749	5,476,593	-0.04(-1.60%)
Mar 22, 2018	2.846	2.846	2.794	2.794	4,949,719	-0.08(-2.86%)
Mar 21, 2018	2.891	2.891	2.861	2.876	3,855,659	-0.01(-0.26%)
Mar 20, 2018	2.883	2.898	2.868	2.883	3,443,395	+0.02(+0.78%)
Mar 19, 2018	2.876	2.883	2.831	2.861	3,355,804	+0.01(+0.52%)
Mar 16, 2018	2.838	2.853	2.827	2.846	11,407,300	+0.03(+1.06%)
Mar 15, 2018	2.831	2.846	2.809	2.816	19,719,352	-0.02(-0.79%)
Mar 14, 2018	2.853	2.861	2.831	2.838	3,882,009	+0.00(+0.00%)
Mar 13, 2018	2.861	2.861	2.831	2.838	2,918,879	-0.02(-0.78%)
Mar 12, 2018	2.853	2.873	2.846	2.861	7,488,586	+0.01(+0.26%)
Mar 09, 2018	2.846	2.853	2.831	2.853	4,120,923	-0.01(-0.26%)
Mar 08, 2018	2.861	2.868	2.842	2.861	4,404,146	+0.01(+0.26%)
Mar 07, 2018		2.861	2.823	2.853	2,548,399	+0.02(+0.79%)
Mar 06, 2018	2.838	2.846	2.823	2.831	4,813,417	-0.01(-0.26%)
Mar 05, 2018	2.809	2.846	2.797	2.838	9,386,835	+0.00(+0.00%)
Mar 02, 2018	2.831	2.853	2.809	2.838	7,534,388	-0.03(-1.04%)
Mar 01, 2018	2.868	2.883	2.823	2.868	13,481,488	+0.00(+0.00%)
Feb 28, 2018	2.906	2.917	2.865	2.868	4,297,699	-0.04(-1.29%)
Feb 27, 2018	2.928	2.936	2.906	2.906	5,046,405	-0.03(-1.02%)
Feb 26, 2018	2.921	2.950	2.906	2.936	5,564,480	-0.01(-0.25%)
Feb 23, 2018	2.928	2.943	2.906	2.943	3,763,478	+0.01(+0.51%)
Feb 22, 2018	2.936	2.958	2.921	2.928	7,312,058	-0.02(-0.76%)
Feb 21, 2018	2.973	2.999	2.947	2.950	21,139,092	+0.07(+2.33%)
Feb 20, 2018	2.898	2.906	2.876	2.883	5,404,115	-0.02(-0.77%)
Feb 16, 2018		2.906	2.906	2.906	0	+0.01(+0.26%)
Feb 15, 2018	2.883	2.898	2.861	2.898	4,086,707	+0.02(+0.78%)
Feb 14, 2018	2.786	2.876	2.786	2.876	5,119,706	+0.04(+1.32%)
Feb 13, 2018	2.816	2.838	2.801	2.838	14,222,967	+0.03(+1.06%)
Feb 12, 2018	2.809	2.823	2.786	2.809	5,297,733	-0.02(-0.79%)
Feb 09, 2018	2.816	2.846	2.749	2.831	10,395,229	+0.01(+0.26%)
Feb 08, 2018	2.928	2.932	2.838	2.823	8,094,972	-0.01(-0.53%)
Feb 07, 2018	2.853	2.868	2.850	2.838	11,527,226	-0.03(-1.04%)
Feb 06, 2018	2.786	2.883	2.786	2.868	15,685,859	+0.03(+1.05%)
Feb 05, 2018	2.906	2.924	2.809	2.838	7,912,560	-0.10(-3.55%)
Feb 02, 2018	2.988	2.988	2.936	2.943	6,408,834	-0.07(-2.48%)

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.