Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	3.260	3.300	3.250	3.300	17,629	+0.19(+6.11%)
Apr 27, 2018	3.350	3.350	3.110	3.110	1,325	-0.14(-4.31%)
Apr 26, 2018	3.060	3.300	3.060	3.250	5,717	+0.30(+10.17%)
Apr 25, 2018	3.000	3.000	2.950	2.950	272	-0.10(-3.28%)
Apr 24, 2018	3.300	3.300	3.050	3.050	2,410	+0.00(+0.00%)
Apr 23, 2018	3.080	3.100	3.050	3.050	2,001	-0.05(-1.61%)
Apr 20, 2018	3.160	3.160	3.100	3.100	7,841	-0.21(-6.34%)
Apr 19, 2018	3.000	3.370	2.930	3.310	11,028	+0.49(+17.38%)
Apr 18, 2018	3.580	3.600	2.820	2.820	46,357	-0.77(-21.45%)
Apr 17, 2018	2.750	4.110	2.750	3.590	88,745	+0.84(+30.55%)
Apr 16, 2018	2.650	3.000	2.650	2.750	37,247	+0.10(+3.77%)
Apr 13, 2018	2.650	2.650	2.650	2.650	449	+0.15(+6.00%)
Apr 12, 2018	2.500	2.500	2.460	2.500	4,513	+0.05(+2.04%)
Apr 11, 2018	2.470	2.470	2.420	2.450	11,160	+0.01(+0.41%)
Apr 10, 2018	2.440	2.440	2.440	2.440	1,000	-0.01(-0.41%)
Apr 06, 2018		2.450	2.450	2.450	0	-0.03(-1.21%)
Apr 05, 2018	2.500	2.500	2.480	2.480	2,004	+0.01(+0.40%)
Apr 04, 2018	2.460	2.520	2.460	2.470	13,600	-0.03(-1.20%)
Apr 03, 2018	2.474	2.550	2.474	2.500	2,500	+0.01(+0.40%)
Apr 02, 2018	2.450	2.570	2.450	2.490	15,360	+0.09(+3.75%)
Mar 29, 2018		2.400	2.400	2.400	0	+0.14(+6.19%)
Mar 28, 2018	2.400	2.500	2.220	2.260	21,158	-0.19(-7.76%)
Mar 27, 2018	2.538	2.550	2.400	2.450	13,380	-0.05(-2.00%)
Mar 26, 2018	2.215	2.500	2.215	2.500	4,104	+0.28(+12.61%)
Mar 23, 2018	2.180	2.246	2.180	2.220	3,700	+0.02(+0.91%)
Mar 22, 2018	2.250	2.250	2.130	2.200	6,103	-0.10(-4.35%)
Mar 21, 2018	2.260	2.890	2.260	2.300	21,200	+0.04(+1.77%)
Mar 20, 2018	2.220	2.300	2.220	2.260	2,710	+0.04(+1.80%)
Mar 19, 2018	2.220	2.220	2.220	2.220	3,000	-0.01(-0.44%)
Mar 16, 2018	2.334	2.334	2.230	2.230	750	+0.00(+0.00%)
Mar 15, 2018	2.380	2.400	2.230	2.230	700	-0.12(-5.11%)
Mar 14, 2018	2.310	2.400	2.300	2.350	50,059	+0.04(+1.73%)
Mar 13, 2018	2.390	2.400	2.310	2.310	1,784	-0.09(-3.75%)
Mar 12, 2018	2.310	2.400	2.310	2.400	5,834	+0.04(+1.69%)
Mar 09, 2018	2.400	2.400	2.360	2.360	16,306	-0.09(-3.67%)
Mar 08, 2018	2.500	2.500	2.380	2.450	10,176	+0.00(+0.00%)
Mar 06, 2018		2.450	2.450	2.450	0	+0.00(+0.00%)
Mar 05, 2018	2.450	2.450	2.450	2.450	2,519	+0.00(+0.00%)
Mar 01, 2018		2.450	2.450	2.450	0	-0.01(-0.41%)
Feb 28, 2018	2.480	2.500	2.460	2.460	29,800	+0.01(+0.41%)
Feb 27, 2018	2.480	2.480	2.410	2.450	3,310	-0.03(-1.21%)
Feb 26, 2018	2.540	2.550	2.400	2.480	36,164	-0.07(-2.75%)
Feb 23, 2018	2.300	2.600	2.250	2.550	85,377	+0.35(+15.91%)
Feb 22, 2018	2.100	2.210	2.100	2.200	34,503	+0.13(+6.28%)
Feb 21, 2018	2.080	2.087	2.070	2.070	9,225	-0.02(-0.96%)
Feb 20, 2018	2.060	2.105	2.060	2.090	1,350	+0.04(+1.95%)
Feb 16, 2018		2.050	2.050	2.050	0	+0.04(+1.99%)
Feb 14, 2018		2.010	2.010	2.010	538	-0.01(-0.50%)
Feb 13, 2018	2.020	2.020	2.020	2.020	19,000	+0.02(+1.00%)
Feb 12, 2018	2.000	2.000	2.000	2.000	38,900	+0.00(+0.00%)
Feb 09, 2018	2.000	2.000	2.000	2.000	100	+0.00(+0.00%)
Feb 08, 2018	2.020	2.020	1.880	2.000	2,500	-0.07(-3.38%)
Feb 06, 2018		2.070	2.070	2.070	0	-0.08(-3.72%)
Feb 05, 2018	2.150	2.165	2.150	2.150	1,746	+0.00(+0.00%)
Feb 02, 2018	2.070	2.150	2.070	2.150	1,200	+0.00(+0.00%)
Feb 01, 2018	2.010	2.150	2.010	2.150	6,350	+0.14(+6.97%)
Jan 30, 2018		2.010	2.010	2.010	0	-0.03(-1.47%)
Jan 29, 2018	2.190	2.190	2.040	2.040	14,202	-0.08(-3.77%)
Jan 25, 2018		2.120	2.120	2.120	0	+0.00(+0.00%)
Jan 23, 2018		2.120	2.120	2.120	50	+0.04(+1.92%)
Jan 22, 2018	2.150	2.162	2.080	2.080	5,510	-0.02(-0.95%)
Jan 19, 2018	2.090	2.100	2.090	2.100	1,430	+0.01(+0.48%)
Jan 18, 2018	2.190	2.190	1.980	2.090	10,660	-0.11(-5.00%)
Jan 17, 2018	2.200	2.210	2.200	2.200	24,830	+0.01(+0.46%)
Jan 12, 2018		2.190	2.190	2.190	0	+0.04(+1.86%)
Jan 11, 2018	2.150	2.150	2.150	2.150	5,000	+0.00(+0.00%)
Jan 09, 2018		2.150	2.150	2.150	0	+0.00(+0.00%)
Jan 08, 2018	2.180	2.180	2.150	2.150	5,500	-0.02(-0.92%)
Jan 04, 2018		2.170	2.170	2.170	0	-0.01(-0.46%)
Jan 03, 2018	2.187	2.187	2.180	2.180	1,140	+0.00(+0.00%)
Jan 02, 2018	2.170	2.200	2.170	2.180	10,600	-0.02(-0.91%)
Dec 29, 2017		2.200	2.200	2.200	0	+0.00(+0.00%)
Dec 28, 2017	2.170	2.200	2.150	2.200	4,611	+0.03(+1.38%)
Dec 27, 2017	2.200	2.200	2.170	2.170	1,113	-0.03(-1.36%)
Dec 26, 2017	2.201	2.201	2.170	2.200	4,392	+0.00(+0.00%)
Dec 22, 2017	2.150	2.200	2.150	2.200	1,800	+0.00(+0.00%)
Dec 21, 2017	2.150	2.200	2.150	2.200	6,100	+0.05(+2.33%)
Dec 20, 2017	2.150	2.190	2.030	2.150	4,404	+0.12(+5.91%)
Dec 19, 2017	2.030	2.030	2.030	2.030	245	-0.02(-0.98%)
Dec 15, 2017		2.050	2.050	2.050	0	+0.05(+2.50%)
Dec 14, 2017	2.100	2.100	2.000	2.000	2,232	-0.15(-6.98%)
Dec 13, 2017	2.050	2.150	2.025	2.150	18,684	+0.10(+4.88%)
Dec 11, 2017		2.050	2.050	2.050	0	+0.00(+0.00%)
Dec 08, 2017	2.000	2.100	1.980	2.050	4,750	+0.05(+2.50%)
Dec 07, 2017	2.150	2.150	2.000	2.000	70,700	-0.10(-4.76%)
Dec 06, 2017	2.080	2.150	2.050	2.100	21,223	+0.04(+1.94%)
Dec 05, 2017	2.050	2.060	2.050	2.060	15,104	+0.01(+0.49%)
Dec 04, 2017		2.050	2.050	2.050	35,098	+0.00(+0.00%)
Dec 01, 2017	2.035	2.050	2.019	2.050	5,857	+0.00(+0.00%)
Nov 30, 2017	2.025	2.090	2.000	2.050	63,370	+0.03(+1.49%)
Nov 29, 2017	2.020	2.150	1.910	2.020	13,701	-0.03(-1.46%)
Nov 28, 2017	2.060	2.070	2.010	2.050	8,935	+0.00(+0.00%)
Nov 27, 2017	2.050	2.060	2.050	2.050	640	-0.01(-0.49%)
Nov 24, 2017	1.950	2.200	1.950	2.060	25,018	+0.11(+5.64%)
Nov 22, 2017	2.060	2.100	1.941	1.950	18,080	-0.11(-5.34%)
Nov 21, 2017	2.060	2.060	2.050	2.060	9,000	+0.00(+0.00%)
Nov 20, 2017	2.000	2.060	1.950	2.060	6,923	-0.03(-1.44%)
Nov 17, 2017	2.060	2.090	2.050	2.090	34,820	-0.01(-0.48%)
Nov 16, 2017	2.100	2.100	2.050	2.100	1,550	-0.05(-2.33%)
Nov 15, 2017	2.150	2.150	2.150	2.150	327	+0.05(+2.38%)
Nov 14, 2017	2.120	2.135	2.050	2.100	3,305	-0.05(-2.33%)
Nov 13, 2017	2.150	2.150	2.135	2.150	1,295	-0.00(-0.02%)
Nov 10, 2017	2.151	2.151	2.151	2.151	350	-0.01(-0.44%)
Nov 09, 2017	2.150	2.200	2.150	2.160	5,903	-0.04(-1.82%)
Nov 08, 2017	2.200	2.200	2.090	2.200	23,120	+0.00(+0.00%)
Nov 07, 2017	2.100	2.200	2.100	2.200	13,396	+0.05(+2.33%)
Nov 06, 2017	2.100	2.150	2.100	2.150	10,680	+0.00(+0.00%)
Nov 03, 2017	2.100	2.160	2.100	2.150	25,936	+0.09(+4.37%)
Nov 02, 2017	2.130	2.130	2.060	2.060	1,510	-0.07(-3.29%)
Nov 01, 2017	2.090	2.190	2.090	2.130	26,786	+0.04(+1.91%)
Oct 31, 2017	2.150	2.160	2.050	2.090	37,717	-0.01(-0.48%)
Oct 30, 2017	2.070	2.160	2.040	2.100	44,002	+0.02(+0.96%)
Oct 27, 2017	2.070	2.120	2.050	2.080	37,136	+0.03(+1.46%)
Oct 26, 2017	2.050	2.090	2.050	2.050	19,925	+0.00(+0.00%)
Oct 25, 2017	2.050	2.050	2.050	2.050	1,484	+0.00(+0.00%)
Oct 24, 2017	2.025	2.050	2.000	2.050	33,375	+0.04(+1.99%)
Oct 23, 2017	2.025	2.050	2.010	2.010	18,667	-0.08(-3.83%)
Oct 20, 2017	2.050	2.100	2.010	2.090	10,550	+0.05(+2.45%)
Oct 19, 2017	2.050	2.160	2.000	2.040	35,434	+0.04(+2.00%)
Oct 18, 2017	1.990	2.000	1.970	2.000	19,015	+0.00(+0.00%)
Oct 17, 2017	2.050	2.070	2.000	2.000	34,400	+0.00(+0.00%)
Oct 16, 2017	1.990	2.070	1.990	2.000	25,727	+0.01(+0.50%)
Oct 13, 2017	2.000	2.000	1.990	1.990	40,132	-0.01(-0.50%)
Oct 12, 2017	2.070	2.070	1.995	2.000	42,780	+0.01(+0.50%)
Oct 11, 2017	2.100	2.100	1.970	1.990	173,433	-0.03(-1.49%)
Oct 10, 2017	2.050	2.100	2.020	2.020	145,792	+0.02(+0.92%)
Oct 09, 2017	2.000	2.100	2.000	2.002	106,655	+0.00(+0.08%)
Oct 06, 2017	1.975	2.220	1.975	2.000	174,662	+0.00(+0.00%)
Oct 05, 2017	2.050	2.150	1.960	2.000	90,901	+0.00(+0.00%)
Oct 04, 2017	2.040	2.150	1.980	2.000	51,170	+0.00(+0.00%)
Oct 03, 2017	2.000	2.000	2.000	2.000	220	+0.05(+2.56%)
Oct 02, 2017	1.950	1.950	1.950	1.950	1,500	-0.05(-2.50%)
Sep 29, 2017	2.000	2.000	1.955	2.000	10,100	+0.00(+0.00%)
Sep 28, 2017	1.860	2.000	1.850	2.000	15,900	+0.00(+0.00%)
Sep 27, 2017	1.910	2.020	1.850	2.000	6,900	+0.09(+4.71%)
Sep 26, 2017	1.980	1.980	1.910	1.910	1,750	-0.07(-3.54%)
Sep 25, 2017	2.000	2.000	1.920	1.980	11,022	+0.06(+3.13%)
Sep 22, 2017	2.000	2.050	1.920	1.920	14,886	-0.08(-4.00%)
Sep 21, 2017	1.960	2.250	1.960	2.000	49,657	+0.01(+0.50%)
Sep 20, 2017	1.990	2.020	1.990	1.990	71,487	+0.00(+0.00%)
Sep 19, 2017	1.990	1.990	1.990	1.990	2,350	-0.01(-0.50%)
Sep 18, 2017	2.000	2.000	2.000	2.000	1,754	+0.20(+11.11%)
Sep 15, 2017	1.710	2.050	1.710	1.800	21,510	-0.05(-2.70%)
Sep 14, 2017	1.950	2.050	1.760	1.850	8,535	-0.15(-7.50%)
Sep 13, 2017	2.000	2.000	1.950	2.000	7,090	+0.00(+0.00%)
Sep 12, 2017	1.900	2.000	1.900	2.000	331	+0.00(+0.00%)
Sep 11, 2017	1.900	2.000	1.875	2.000	28,600	+0.00(+0.00%)
Sep 08, 2017	2.000	2.000	1.710	2.000	24,355	+0.00(+0.00%)
Sep 07, 2017	1.960	2.050	1.900	2.000	33,879	-0.01(-0.50%)
Sep 06, 2017	2.100	2.400	2.000	2.010	8,700	+0.01(+0.50%)
Sep 01, 2017		2.000	2.000	2.000	0	+0.00(+0.00%)
Aug 31, 2017	1.850	2.000	1.760	2.000	21,982	+0.00(+0.00%)
Aug 30, 2017	2.000	2.020	2.000	2.000	7,279	+0.19(+10.50%)
Aug 29, 2017	1.810	1.810	1.810	1.810	600	-0.19(-9.50%)
Aug 25, 2017		2.000	2.000	2.000	0	+0.28(+16.28%)
Aug 24, 2017	1.740	1.740	1.710	1.720	2,013	-0.32(-15.69%)
Aug 23, 2017	1.960	2.040	1.720	2.040	1,010	+0.05(+2.51%)
Aug 21, 2017		1.990	1.990	1.990	0	+0.12(+6.42%)
Aug 18, 2017	1.875	1.875	1.760	1.870	2,255	-0.13(-6.50%)
Aug 17, 2017	1.880	2.000	1.880	2.000	4,040	+0.00(+0.00%)
Aug 15, 2017		2.000	2.000	2.000	0	+0.00(+0.00%)
Aug 14, 2017	2.000	2.000	2.000	2.000	1,500	+0.05(+2.56%)
Aug 10, 2017		1.950	1.950	1.950	0	-0.05(-2.50%)
Aug 08, 2017		2.000	2.000	2.000	0	+0.00(+0.00%)
Aug 07, 2017	2.000	2.150	2.000	2.000	11,414	+0.15(+8.11%)
Aug 03, 2017		1.850	1.850	1.850	0	+0.10(+5.71%)
Aug 02, 2017	1.750	1.750	1.750	1.750	1,200	-0.30(-14.63%)
Aug 01, 2017	2.100	2.100	2.050	2.050	15,925	-0.10(-4.65%)
Jul 31, 2017	2.000	2.150	2.000	2.150	13,435	+0.20(+10.26%)
Jul 27, 2017		1.950	1.950	1.950	20	+0.01(+0.52%)
Jul 26, 2017	1.970	1.970	1.940	1.940	700	-0.01(-0.51%)
Jul 25, 2017	1.941	1.950	1.940	1.950	5,301	-0.02(-1.02%)
Jul 24, 2017	1.970	1.970	1.970	1.970	270	-0.03(-1.50%)
Jul 21, 2017	1.970	2.030	1.850	2.000	4,901	+0.03(+1.52%)
Jul 20, 2017	1.930	1.970	1.930	1.970	2,200	-0.03(-1.50%)
Jul 19, 2017	2.000	2.000	2.000	2.000	800	+0.08(+4.17%)
Jul 18, 2017	1.920	1.920	1.920	1.920	360	-0.05(-2.54%)
Jul 14, 2017		1.970	1.970	1.970	0	+0.02(+1.03%)
Jul 13, 2017	1.950	1.975	1.950	1.950	3,500	-0.05(-2.50%)
Jul 11, 2017		2.000	2.000	2.000	0	+0.00(+0.00%)
Jul 07, 2017		2.000	2.000	2.000	0	+0.00(+0.00%)
Jul 06, 2017	1.950	2.000	1.950	2.000	5,225	-0.02(-0.99%)
Jul 05, 2017	1.955	2.050	1.955	2.020	5,215	+0.07(+3.59%)
Jul 03, 2017	1.950	1.980	1.950	1.950	2,937	-0.05(-2.50%)
Jun 30, 2017	2.000	2.000	2.000	2.000	10,020	+0.00(+0.00%)
Jun 29, 2017	1.950	2.000	1.950	2.000	2,210	+0.00(+0.00%)
Jun 28, 2017	2.000	2.000	2.000	2.000	100	+0.00(+0.00%)
Jun 26, 2017		2.000	2.000	2.000	20	+0.03(+1.52%)
Jun 23, 2017	1.960	1.970	1.880	1.970	5,302	+0.01(+0.51%)
Jun 22, 2017	1.980	1.980	1.960	1.960	2,100	-0.02(-1.01%)
Jun 21, 2017	1.980	1.980	1.960	1.980	3,476	-0.04(-1.98%)
Jun 16, 2017		2.020	2.020	2.020	0	+0.03(+1.51%)
Jun 15, 2017	1.920	1.990	1.920	1.990	12,644	-0.04(-1.97%)
Jun 14, 2017	2.030	2.030	2.030	2.030	7,301	+0.08(+4.10%)
Jun 13, 2017	1.950	1.950	1.950	1.950	2,000	+0.11(+5.98%)
Jun 12, 2017	2.100	2.110	1.840	1.840	7,998	-0.21(-10.24%)
Jun 09, 2017	2.050	2.050	2.050	2.050	100	+0.09(+4.59%)
Jun 08, 2017	2.030	2.030	1.960	1.960	13,791	-0.07(-3.45%)
Jun 07, 2017	2.030	2.030	2.030	2.030	2,000	-0.01(-0.49%)
Jun 02, 2017		2.040	2.040	2.040	0	-0.01(-0.49%)
Jun 01, 2017	1.980	2.050	1.980	2.050	113,106	+0.03(+1.49%)
May 31, 2017	2.020	2.020	2.020	2.020	2,534	+0.02(+1.00%)
May 30, 2017	2.100	2.100	2.000	2.000	29,927	+0.00(+0.00%)
May 26, 2017	2.050	2.100	2.000	2.000	55,042	+0.00(+0.00%)
May 25, 2017	2.100	2.200	2.000	2.000	79,359	-0.03(-1.48%)
May 24, 2017	1.990	2.030	1.990	2.030	6,509	+0.04(+2.01%)
May 23, 2017	1.990	1.990	1.990	1.990	400	+0.01(+0.51%)
May 22, 2017	1.985	1.985	1.980	1.980	625	+0.08(+4.21%)
May 19, 2017	1.950	1.950	1.900	1.900	37,074	-0.05(-2.56%)
May 18, 2017	1.950	1.950	1.950	1.950	65,100	-0.10(-4.88%)
May 16, 2017		2.050	2.050	2.050	0	-0.04(-1.91%)
May 15, 2017	2.050	2.090	2.050	2.090	12,000	+0.14(+7.18%)
May 11, 2017		1.950	1.950	1.950	0	-0.05(-2.50%)
May 10, 2017	1.930	2.250	1.930	2.000	7,530	+0.00(+0.00%)
May 05, 2017		2.000	2.000	2.000	0	+0.04(+2.04%)
May 04, 2017	1.950	1.960	1.950	1.960	2,299	-0.05(-2.49%)
May 03, 2017	2.060	2.060	2.010	2.010	5,487	-0.05(-2.43%)
May 02, 2017	2.120	2.210	2.060	2.060	12,480	-0.04(-1.90%)

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.