Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	1.750	1.750	1.600	1.600	44,229	-0.12(-6.98%)
May 30, 2019	1.720	1.800	1.700	1.720	14,500	+0.02(+1.18%)
May 29, 2019	1.640	1.750	1.550	1.700	32,900	+0.08(+4.94%)
May 28, 2019	1.600	1.620	1.550	1.620	4,950	+0.05(+3.18%)
May 27, 2019	1.570	1.570	1.550	1.570	3,100	-0.01(-0.63%)
May 24, 2019	1.580	1.580	1.550	1.580	13,800	+0.03(+1.94%)
May 23, 2019	1.640	1.640	1.550	1.550	35,729	-0.10(-6.06%)
May 22, 2019	1.600	1.700	1.590	1.650	48,360	+0.05(+3.12%)
May 21, 2019	1.600	1.600	1.530	1.600	7,500	+0.00(+0.00%)
May 17, 2019		1.600	1.600	1.600	0	+0.00(+0.00%)
May 16, 2019	1.590	1.600	1.500	1.600	16,814	+0.06(+3.90%)
May 15, 2019	1.550	1.600	1.500	1.540	12,275	+0.03(+1.99%)
May 14, 2019	1.650	1.650	1.500	1.510	46,900	-0.13(-7.93%)
May 13, 2019	1.620	1.640	1.620	1.640	3,000	+0.12(+7.89%)
May 10, 2019	1.540	1.540	1.510	1.520	5,500	+0.02(+1.33%)
May 09, 2019	1.500	1.520	1.500	1.500	34,300	+0.00(+0.00%)
May 08, 2019	1.440	1.510	1.400	1.500	143,000	+0.05(+3.45%)
May 07, 2019	1.500	1.500	1.400	1.450	23,500	-0.05(-3.33%)
May 06, 2019	1.500	1.500	1.500	1.500	7,615	+0.00(+0.00%)
May 03, 2019	1.470	1.500	1.470	1.500	12,424	+0.00(+0.00%)
May 02, 2019	1.550	1.550	1.430	1.500	61,600	-0.05(-3.23%)
May 01, 2019	1.650	1.650	1.550	1.550	50,854	-0.10(-6.06%)
Apr 30, 2019	1.640	1.650	1.640	1.650	21,625	+0.03(+1.85%)
Apr 29, 2019	1.650	1.650	1.600	1.620	31,000	-0.01(-0.61%)
Apr 26, 2019	1.620	1.630	1.600	1.630	1,138	-0.02(-1.21%)
Apr 25, 2019	1.650	1.700	1.550	1.650	34,300	-0.02(-1.20%)
Apr 24, 2019	1.760	1.840	1.670	1.670	10,400	-0.09(-5.11%)
Apr 23, 2019	1.710	1.800	1.680	1.760	16,750	+0.03(+1.73%)
Apr 22, 2019	1.700	1.730	1.700	1.730	12,600	+0.03(+1.76%)
Apr 18, 2019		1.700	1.700	1.700	0	+0.00(+0.00%)
Apr 17, 2019	1.750	1.750	1.700	1.700	22,300	-0.05(-2.86%)
Apr 16, 2019	1.760	1.800	1.740	1.750	43,790	+0.01(+0.57%)
Apr 15, 2019	1.700	1.800	1.700	1.740	20,800	+0.04(+2.35%)
Apr 12, 2019	1.730	1.730	1.700	1.700	22,307	-0.03(-1.73%)
Apr 11, 2019	1.730	1.790	1.720	1.730	20,999	+0.02(+1.17%)
Apr 10, 2019	1.740	1.740	1.700	1.710	3,900	-0.03(-1.72%)
Apr 09, 2019	1.750	1.770	1.690	1.740	5,675	-0.04(-2.25%)
Apr 08, 2019	1.810	1.810	1.780	1.780	9,300	-0.05(-2.73%)
Apr 05, 2019	1.830	1.880	1.830	1.830	3,588	-0.07(-3.68%)
Apr 04, 2019	1.960	1.960	1.900	1.900	333	-0.05(-2.56%)
Apr 03, 2019	2.090	2.090	1.900	1.950	16,700	-0.15(-7.14%)
Apr 02, 2019	2.170	2.170	2.100	2.100	400	+0.00(+0.00%)
Apr 01, 2019	2.140	2.180	2.100	2.100	4,500	+0.01(+0.48%)
Mar 29, 2019	1.900	2.100	1.900	2.090	39,219	+0.28(+15.47%)
Mar 28, 2019	1.710	1.850	1.710	1.810	39,961	+0.19(+11.73%)
Mar 27, 2019	1.480	1.700	1.460	1.620	207,428	+0.12(+8.00%)
Mar 26, 2019	1.640	1.650	1.500	1.500	31,250	-0.13(-7.98%)
Mar 25, 2019	1.700	1.700	1.630	1.630	25,900	-0.07(-4.12%)
Mar 22, 2019	1.950	2.000	1.700	1.700	127,300	-0.65(-27.66%)
Mar 21, 2019	2.470	2.470	2.250	2.350	9,719	-0.09(-3.69%)
Mar 20, 2019	2.480	2.480	2.440	2.440	2,319	-0.03(-1.21%)
Mar 19, 2019	2.470	2.470	2.470	2.470	100	+0.00(+0.00%)
Mar 18, 2019	2.470	2.480	2.470	2.470	2,700	+0.02(+0.82%)
Mar 15, 2019	2.420	2.450	2.420	2.450	2,600	+0.04(+1.66%)
Mar 14, 2019	2.410	2.410	2.410	2.410	1,000	+0.01(+0.42%)
Mar 11, 2019		2.400	2.400	2.400	0	-0.05(-2.04%)
Mar 08, 2019	2.520	2.600	2.450	2.450	19,800	-0.05(-2.00%)
Mar 07, 2019	2.600	2.600	2.500	2.500	32,500	-0.18(-6.72%)
Mar 06, 2019	2.740	2.740	2.620	2.680	13,900	-0.02(-0.74%)
Mar 05, 2019	2.800	2.800	2.620	2.700	25,927	-0.08(-2.88%)
Mar 04, 2019	2.800	2.800	2.780	2.780	800	+0.00(+0.00%)
Mar 01, 2019	2.660	2.780	2.660	2.780	5,000	+0.12(+4.51%)
Feb 28, 2019	2.750	2.750	2.660	2.660	14,760	-0.10(-3.62%)
Feb 27, 2019	2.780	2.780	2.720	2.760	2,100	-0.05(-1.78%)
Feb 26, 2019	2.830	2.830	2.760	2.810	12,800	-0.01(-0.35%)
Feb 25, 2019	2.820	2.900	2.820	2.820	8,750	-0.02(-0.70%)
Feb 22, 2019	2.880	2.880	2.840	2.840	5,000	-0.04(-1.39%)
Feb 21, 2019	2.900	2.900	2.880	2.880	500	+0.00(+0.00%)
Feb 20, 2019	2.900	2.900	2.840	2.880	11,400	+0.01(+0.35%)
Feb 19, 2019	2.990	2.990	2.870	2.870	2,900	-0.11(-3.69%)
Feb 15, 2019		2.980	2.980	2.980	0	+0.03(+1.02%)
Feb 14, 2019	2.920	2.990	2.920	2.950	8,700	+0.06(+2.08%)
Feb 13, 2019	2.980	2.980	2.870	2.890	2,100	-0.10(-3.34%)
Feb 12, 2019	3.050	3.050	2.990	2.990	800	-0.06(-1.97%)
Feb 11, 2019	3.000	3.050	3.000	3.050	2,400	+0.01(+0.33%)
Feb 08, 2019	3.010	3.060	2.990	3.040	18,200	+0.01(+0.33%)
Feb 07, 2019	3.070	3.090	2.950	3.030	54,000	-0.05(-1.62%)
Feb 06, 2019	2.860	3.110	2.860	3.080	14,600	+0.23(+8.07%)
Feb 05, 2019	3.000	3.000	2.800	2.850	10,000	-0.15(-5.00%)
Feb 04, 2019	3.020	3.030	3.000	3.000	8,500	+0.00(+0.00%)
Feb 01, 2019	3.000	3.000	3.000	3.000	300	+0.00(+0.00%)
Jan 31, 2019	2.950	3.000	2.940	3.000	12,605	+0.05(+1.69%)
Jan 30, 2019	2.800	2.950	2.800	2.950	33,800	+0.10(+3.51%)
Jan 29, 2019	2.860	2.860	2.840	2.850	9,800	+0.00(+0.00%)
Jan 28, 2019	2.730	2.950	2.730	2.850	57,300	+0.15(+5.56%)
Jan 25, 2019	2.480	2.700	2.480	2.700	48,000	+0.22(+8.87%)
Jan 24, 2019	2.430	2.480	2.400	2.480	17,200	+0.05(+2.06%)
Jan 23, 2019	2.430	2.430	2.430	2.430	1,400	+0.03(+1.25%)
Jan 22, 2019	2.360	2.440	2.360	2.400	5,700	+0.05(+2.13%)
Jan 21, 2019	2.430	2.430	2.350	2.350	600	-0.08(-3.29%)
Jan 18, 2019	2.390	2.430	2.340	2.430	600	+0.09(+3.85%)
Jan 17, 2019	2.500	2.510	2.330	2.340	8,995	-0.16(-6.40%)
Jan 16, 2019	2.350	2.890	2.350	2.500	27,100	+0.18(+7.76%)
Jan 15, 2019	2.070	2.320	2.050	2.320	20,390	+0.25(+12.08%)
Jan 14, 2019	2.070	2.080	2.050	2.070	26,100	+0.00(+0.00%)
Jan 11, 2019	2.050	2.070	2.040	2.070	22,100	+0.05(+2.48%)
Jan 10, 2019	2.080	2.080	2.020	2.020	33,800	-0.06(-2.88%)
Jan 09, 2019	2.100	2.100	2.070	2.080	4,000	-0.03(-1.42%)
Jan 08, 2019	2.060	2.120	2.050	2.110	7,263	+0.09(+4.46%)
Jan 07, 2019	2.060	2.060	2.020	2.020	10,600	+0.02(+1.00%)
Jan 04, 2019	2.060	2.060	2.000	2.000	3,400	-0.02(-0.99%)
Jan 03, 2019	2.060	2.060	2.020	2.020	1,300	+0.00(+0.00%)
Jan 02, 2019	2.080	2.080	2.010	2.020	9,600	-0.03(-1.46%)
Dec 31, 2018		2.050	2.050	2.050	0	-0.05(-2.38%)
Dec 28, 2018	2.150	2.150	2.100	2.100	600	+0.00(+0.00%)
Dec 27, 2018	2.200	2.200	2.100	2.100	12,200	-0.09(-4.11%)
Dec 24, 2018		2.190	2.190	2.190	0	+0.04(+1.86%)
Dec 21, 2018	2.190	2.200	2.120	2.150	5,500	-0.02(-0.92%)
Dec 20, 2018	2.140	2.180	2.140	2.170	24,500	+0.09(+4.33%)
Dec 19, 2018	2.090	2.090	2.000	2.080	4,500	-0.02(-0.95%)
Dec 18, 2018	2.080	2.100	1.990	2.100	8,700	+0.05(+2.44%)
Dec 17, 2018	2.140	2.140	1.990	2.050	62,100	-0.05(-2.38%)
Dec 14, 2018	2.150	2.150	2.100	2.100	376,920	-0.05(-2.33%)
Dec 13, 2018	2.120	2.150	2.120	2.150	10,335	+0.00(+0.00%)
Dec 12, 2018	2.150	2.150	2.120	2.150	1,500	+0.04(+1.90%)
Dec 11, 2018	2.120	2.160	2.110	2.110	13,800	-0.01(-0.47%)
Dec 10, 2018	2.110	2.160	2.110	2.120	5,200	+0.01(+0.47%)
Dec 07, 2018	2.230	2.230	2.100	2.110	11,500	+0.01(+0.48%)
Dec 06, 2018	2.240	2.240	2.100	2.100	3,100	-0.07(-3.23%)
Dec 05, 2018	2.230	2.230	2.170	2.170	600	+0.07(+3.33%)
Dec 04, 2018	2.160	2.160	2.100	2.100	15,400	-0.06(-2.78%)
Dec 03, 2018	2.310	2.320	2.150	2.160	21,800	-0.06(-2.70%)
Nov 30, 2018	2.060	2.250	2.050	2.220	7,500	+0.21(+10.45%)
Nov 29, 2018	2.260	2.270	2.000	2.010	20,872	-0.26(-11.45%)
Nov 28, 2018	2.280	2.350	2.250	2.270	73,690	+0.02(+0.89%)
Nov 27, 2018	2.280	2.280	2.110	2.250	38,400	+0.01(+0.45%)
Nov 26, 2018	2.160	2.240	2.160	2.240	2,000	+0.08(+3.70%)
Nov 23, 2018	2.150	2.160	2.100	2.160	3,550	+0.11(+5.37%)
Nov 22, 2018	2.200	2.210	2.050	2.050	8,000	-0.16(-7.24%)
Nov 21, 2018	2.270	2.270	2.210	2.210	3,500	+0.03(+1.38%)
Nov 20, 2018	2.200	2.280	2.180	2.180	1,844	-0.02(-0.91%)
Nov 19, 2018	2.240	2.240	2.200	2.200	3,000	-0.05(-2.22%)
Nov 16, 2018	2.150	2.250	2.150	2.250	6,600	+0.09(+4.17%)
Nov 15, 2018	2.080	2.160	2.080	2.160	2,500	+0.17(+8.54%)
Nov 14, 2018	2.140	2.140	1.990	1.990	9,075	-0.15(-7.01%)
Nov 13, 2018	2.140	2.140	2.100	2.140	9,800	-0.04(-1.83%)
Nov 12, 2018	2.180	2.180	2.180	2.180	100	-0.01(-0.46%)
Nov 09, 2018	2.200	2.200	2.190	2.190	500	-0.01(-0.45%)
Nov 08, 2018	2.190	2.200	2.190	2.200	2,300	+0.04(+1.85%)
Nov 07, 2018	2.150	2.160	2.150	2.160	5,400	+0.00(+0.00%)
Nov 06, 2018	2.190	2.190	2.160	2.160	300	+0.04(+1.89%)
Nov 05, 2018	2.190	2.190	2.120	2.120	1,100	-0.07(-3.20%)
Nov 02, 2018	2.190	2.190	2.190	2.190	100	+0.09(+4.29%)
Nov 01, 2018	2.070	2.100	2.070	2.100	700	+0.04(+1.94%)
Oct 31, 2018	1.970	2.130	1.970	2.060	16,900	+0.07(+3.52%)
Oct 30, 2018	1.760	1.990	1.760	1.990	57,367	+0.15(+8.15%)
Oct 29, 2018	1.870	1.870	1.820	1.840	13,800	-0.06(-3.16%)
Oct 26, 2018	2.110	2.110	1.890	1.900	14,100	-0.07(-3.55%)
Oct 25, 2018	2.170	2.170	1.970	1.970	7,276	-0.03(-1.50%)
Oct 24, 2018	2.190	2.190	1.930	2.000	27,300	-0.15(-6.98%)
Oct 23, 2018	2.180	2.200	2.150	2.150	2,487	-0.05(-2.27%)
Oct 22, 2018	2.270	2.270	2.190	2.200	8,600	-0.08(-3.51%)
Oct 19, 2018	2.280	2.280	2.280	2.280	195	+0.02(+0.88%)
Oct 18, 2018	2.280	2.280	2.250	2.260	1,100	-0.02(-0.88%)
Oct 17, 2018	2.220	2.280	2.220	2.280	3,300	+0.03(+1.33%)
Oct 16, 2018	2.220	2.250	2.220	2.250	1,026	+0.03(+1.35%)
Oct 15, 2018	2.250	2.250	2.220	2.220	800	-0.03(-1.33%)
Oct 12, 2018	2.250	2.250	2.220	2.250	700	-0.03(-1.32%)
Oct 11, 2018	2.270	2.280	2.250	2.280	3,700	+0.08(+3.64%)
Oct 10, 2018	2.280	2.280	2.200	2.200	4,900	-0.08(-3.51%)
Oct 09, 2018	2.270	2.280	2.270	2.280	2,200	+0.08(+3.64%)
Oct 05, 2018		2.200	2.200	2.200	0	-0.02(-0.90%)
Oct 04, 2018	2.280	2.280	2.220	2.220	6,200	-0.06(-2.63%)
Oct 03, 2018	2.360	2.360	2.200	2.280	3,200	+0.08(+3.64%)
Oct 02, 2018	2.300	2.300	2.200	2.200	12,400	-0.14(-5.98%)
Oct 01, 2018	2.330	2.340	2.330	2.340	7,100	+0.01(+0.43%)
Sep 28, 2018	2.280	2.330	2.280	2.330	14,000	+0.13(+5.91%)
Sep 27, 2018	2.170	2.320	2.150	2.200	62,954	+0.09(+4.27%)
Sep 26, 2018	1.950	2.110	1.950	2.110	31,700	+0.14(+7.11%)
Sep 25, 2018	2.210	2.210	1.930	1.970	14,500	-0.08(-3.90%)
Sep 24, 2018	2.240	2.250	2.050	2.050	20,964	-0.20(-8.89%)
Sep 21, 2018	2.250	2.300	2.220	2.250	14,919	+0.03(+1.35%)
Sep 20, 2018	2.250	2.250	2.200	2.220	6,900	-0.04(-1.77%)
Sep 19, 2018	2.240	2.260	2.240	2.260	11,500	+0.01(+0.44%)
Sep 18, 2018	2.370	2.390	2.250	2.250	10,400	-0.10(-4.26%)
Sep 17, 2018	2.400	2.400	2.350	2.350	10,900	-0.02(-0.84%)
Sep 14, 2018	2.410	2.410	2.350	2.370	3,338	-0.04(-1.66%)
Sep 13, 2018	2.370	2.410	2.350	2.410	27,000	+0.03(+1.26%)
Sep 12, 2018	2.350	2.420	2.240	2.380	27,850	+0.04(+1.71%)
Sep 11, 2018	2.320	2.340	2.200	2.340	13,100	+0.09(+4.00%)
Sep 10, 2018	2.440	2.440	2.220	2.250	19,500	-0.20(-8.16%)
Sep 07, 2018	2.430	2.520	2.380	2.450	30,700	+0.05(+2.08%)
Sep 06, 2018	2.510	2.510	2.250	2.400	14,500	-0.05(-2.04%)
Sep 05, 2018	2.600	2.600	2.300	2.450	43,439	-0.15(-5.77%)
Sep 04, 2018	2.640	2.650	2.550	2.600	17,940	+0.00(+0.00%)
Aug 31, 2018		2.600	2.600	2.600	0	+0.10(+4.00%)
Aug 30, 2018	2.780	2.910	2.500	2.500	61,420	-0.20(-7.41%)
Aug 29, 2018	2.700	2.760	2.600	2.700	19,250	+0.05(+1.89%)
Aug 28, 2018	2.590	2.830	2.590	2.650	18,689	+0.15(+6.00%)
Aug 27, 2018	2.800	2.800	2.500	2.500	18,394	-0.30(-10.71%)

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.