Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	2.191	2.215	2.173	2.197	698,803	+0.02(+0.83%)
Apr 27, 2018	2.276	2.294	2.179	2.179	1,174,191	-0.11(-4.76%)
Apr 26, 2018	2.318	2.318	2.282	2.288	553,878	-0.01(-0.53%)
Apr 25, 2018	2.306	2.318	2.258	2.300	834,311	-0.01(-0.52%)
Apr 24, 2018	2.355	2.355	2.288	2.312	1,651,202	-0.02(-1.04%)
Apr 23, 2018	2.318	2.336	2.294	2.336	539,908	+0.01(+0.26%)
Apr 20, 2018	2.294	2.336	2.282	2.330	1,310,717	-0.01(-0.52%)
Apr 19, 2018	2.294	2.349	2.291	2.342	1,462,003	+0.05(+2.11%)
Apr 18, 2018	2.300	2.324	2.270	2.294	904,814	+0.01(+0.26%)
Apr 17, 2018	2.282	2.294	2.264	2.288	320,672	+0.01(+0.53%)
Apr 16, 2018	2.258	2.288	2.227	2.276	441,884	+0.02(+0.80%)
Apr 13, 2018	2.252	2.264	2.233	2.258	850,337	+0.01(+0.27%)
Apr 12, 2018	2.227	2.264	2.218	2.252	885,999	+0.04(+1.64%)
Apr 11, 2018	2.167	2.221	2.149	2.215	605,369	+0.05(+2.23%)
Apr 10, 2018	2.106	2.185	2.094	2.167	496,594	+0.08(+4.07%)
Apr 09, 2018	2.106	2.125	2.082	2.082	651,548	-0.01(-0.58%)
Apr 06, 2018	2.203	2.203	2.088	2.094	1,279,281	-0.10(-4.68%)
Apr 05, 2018	2.161	2.209	2.094	2.197	1,302,766	+0.05(+2.25%)
Apr 04, 2018	2.010	2.155	2.003	2.149	1,174,266	+0.13(+6.29%)
Apr 03, 2018	2.022	2.064	1.982	2.022	1,526,492	+0.01(+0.30%)
Apr 02, 2018	2.058	2.094	2.010	2.016	1,330,440	-0.04(-2.06%)
Mar 29, 2018		2.058	2.058	2.058	0	-0.01(-0.58%)
Mar 28, 2018	2.197	2.208	2.052	2.070	2,729,658	-0.13(-6.04%)
Mar 27, 2018	2.227	2.246	2.185	2.203	1,130,202	-0.03(-1.35%)
Mar 26, 2018	2.282	2.300	2.215	2.233	868,956	-0.02(-1.07%)
Mar 23, 2018	2.336	2.367	2.258	2.258	1,542,792	+0.03(+1.36%)
Mar 22, 2018	2.258	2.288	2.206	2.227	991,457	-0.05(-2.39%)
Mar 21, 2018	2.227	2.306	2.227	2.282	1,174,479	+0.05(+2.45%)
Mar 20, 2018	2.282	2.294	2.215	2.227	707,191	-0.04(-1.87%)
Mar 19, 2018	2.312	2.318	2.240	2.270	871,439	-0.07(-2.85%)
Mar 16, 2018	2.191	2.355	2.191	2.336	1,852,912	+0.15(+6.93%)
Mar 15, 2018	2.221	2.221	2.167	2.185	681,332	-0.03(-1.37%)
Mar 14, 2018	2.209	2.227	2.185	2.215	829,284	+0.01(+0.55%)
Mar 13, 2018	2.233	2.246	2.197	2.203	544,740	-0.02(-0.82%)
Mar 12, 2018	2.191	2.264	2.173	2.221	1,339,223	+0.04(+1.94%)
Mar 09, 2018	2.179	2.203	2.167	2.179	968,989	+0.01(+0.56%)
Mar 08, 2018	2.215	2.240	2.143	2.167	1,258,963	-0.05(-2.19%)
Mar 07, 2018			2.209	2.215	1,196,754	-0.03(-1.35%)
Mar 06, 2018	2.306	2.330	2.227	2.246	1,882,472	+0.05(+2.20%)
Mar 05, 2018	2.203	2.258	2.197	2.197	594,973	-0.02(-1.09%)
Mar 02, 2018	2.215	2.233	2.191	2.221	1,307,945	+0.01(+0.27%)
Mar 01, 2018	2.264	2.264	2.197	2.215	466,096	-0.06(-2.66%)
Feb 28, 2018	2.221	2.367	2.221	2.276	1,598,815	+0.06(+2.73%)
Feb 27, 2018	2.270	2.282	2.215	2.215	452,828	-0.05(-2.40%)
Feb 26, 2018	2.282	2.294	2.240	2.270	502,999	-0.01(-0.53%)
Feb 23, 2018	2.246	2.282	2.221	2.282	476,410	+0.04(+1.89%)
Feb 22, 2018			2.237	2.240	540,826	-0.03(-1.33%)
Feb 21, 2018	2.270	2.300	2.258	2.270	817,607	+0.01(+0.27%)
Feb 20, 2018	2.336	2.336	2.264	2.264	1,097,280	-0.07(-2.86%)
Feb 16, 2018		2.330	2.330	2.330	0	-0.02(-1.03%)
Feb 15, 2018	2.355	2.391	2.330	2.355	2,262,365	+0.02(+0.77%)
Feb 14, 2018	2.276	2.355	2.276	2.336	2,082,938	+0.04(+1.84%)
Feb 13, 2018	2.234	2.324	2.228	2.294	1,739,082	+0.04(+1.60%)
Feb 12, 2018	2.276	2.294	2.249	2.258	2,880,285	+0.08(+3.88%)
Feb 09, 2018	2.120	2.186	2.072	2.174	2,241,219	+0.07(+3.14%)
Feb 08, 2018	2.150	2.150	2.102	2.108	1,667,621	-0.04(-1.96%)
Feb 07, 2018	2.047	2.171	2.047	2.150	1,663,859	+0.10(+5.00%)
Feb 06, 2018	1.993	2.108	1.969	2.047	2,121,354	-0.03(-1.59%)
Feb 05, 2018	2.108	2.120	2.062	2.081	2,078,952	-0.05(-2.40%)
Feb 02, 2018	2.174	2.174	2.096	2.132	2,712,156	-0.05(-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.