Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		0.2731	0.2731	0.2731	0	+0.02(+6.26%)
Mar 28, 2018	0.2570	0.2570	0.2570	0.2570	2,001	-0.01(-4.25%)
Mar 27, 2018	0.2684	0.2684	0.2684	0.2684	1,725	-0.01(-5.16%)
Mar 26, 2018	0.2776	0.2850	0.2737	0.2830	12,012	-0.01(-2.31%)
Mar 23, 2018	0.2785	0.2897	0.2785	0.2897	7,350	+0.02(+7.38%)
Mar 22, 2018	0.2773	0.2773	0.2698	0.2698	2,501	-0.00(-1.24%)
Mar 21, 2018	0.2680	0.2732	0.2680	0.2732	3,500	+0.01(+5.08%)
Mar 20, 2018	0.2600	0.2710	0.2600	0.2600	8,000	+0.02(+7.84%)
Mar 16, 2018		0.2411	0.2411	0.2411	0	-0.01(-3.56%)
Mar 14, 2018		0.2500	0.2500	0.2500	51	-0.01(-2.72%)
Mar 13, 2018	0.2570	0.2570	0.2500	0.2570	8,402	+0.01(+4.90%)
Mar 12, 2018	0.2817	0.2856	0.2450	0.2450	48,044	-0.04(-13.06%)
Mar 09, 2018	0.3025	0.3088	0.2790	0.2818	21,918	-0.03(-9.68%)
Mar 05, 2018		0.3120	0.3120	0.3120	0	-0.00(-0.95%)
Mar 02, 2018	0.3124	0.3150	0.3111	0.3150	28,500	-0.00(-0.25%)
Mar 01, 2018	0.3200	0.3250	0.3158	0.3158	16,000	-0.01(-2.26%)
Feb 28, 2018	0.3220	0.3231	0.3220	0.3231	4,900	-0.00(-0.28%)
Feb 27, 2018	0.3200	0.3252	0.3200	0.3240	19,500	+0.00(+1.25%)
Feb 26, 2018	0.3258	0.3258	0.3200	0.3200	2,000	-0.00(-1.23%)
Feb 23, 2018	0.3240	0.3240	0.3240	0.3240	4,600	-0.02(-4.71%)
Feb 22, 2018	0.3200	0.3400	0.3200	0.3400	5,000	+0.01(+3.03%)
Feb 21, 2018	0.3310	0.3310	0.3286	0.3300	8,800	-0.01(-4.10%)
Feb 20, 2018	0.3510	0.3510	0.3350	0.3441	15,330	+0.01(+1.50%)
Feb 16, 2018		0.3390	0.3390	0.3390	0	-0.01(-2.33%)
Feb 14, 2018		0.3471	0.3471	0.3471	0	-0.00(-0.09%)
Feb 13, 2018	0.3474	0.3474	0.3474	0.3474	1,000	-0.00(-1.08%)
Feb 12, 2018	0.3397	0.3512	0.3397	0.3512	2,000	-0.00(-1.04%)
Feb 09, 2018	0.3549	0.3549	0.3549	0.3549	4,000	-0.01(-3.56%)
Feb 08, 2018	0.3680	0.3680	0.3680	0.3680	300	-0.01(-3.16%)
Feb 06, 2018		0.3800	0.3800	0.3800	0	-0.01(-1.30%)
Feb 05, 2018	0.3877	0.3877	0.3850	0.3850	1,500	+0.01(+1.32%)
Feb 02, 2018	0.3905	0.3905	0.3800	0.3800	11,500	-0.01(-2.01%)
Feb 01, 2018	0.3837	0.3878	0.3837	0.3878	2,400	-0.00(-0.95%)
Jan 31, 2018	0.3950	0.3950	0.3900	0.3915	39,000	+0.01(+1.56%)
Jan 30, 2018	0.3895	0.4000	0.3895	0.3855	54,417	-0.01(-1.66%)
Jan 29, 2018	0.3848	0.3950	0.3848	0.3920	51,000	+0.04(+10.73%)
Jan 26, 2018	0.3517	0.3540	0.3517	0.3540	12,500	-0.01(-1.67%)
Jan 25, 2018	0.3610	0.3710	0.3600	0.3600	53,300	-0.01(-1.96%)
Jan 24, 2018	0.3870	0.3931	0.3637	0.3672	78,600	-0.01(-3.62%)
Jan 23, 2018	0.3810	0.3810	0.3810	0.3810	2,100	-0.01(-1.60%)
Jan 22, 2018	0.3872	0.3872	0.3872	0.3872	5,000	-0.01(-1.43%)
Jan 19, 2018	0.3710	0.3928	0.3710	0.3928	13,000	-0.01(-2.03%)
Jan 18, 2018	0.4009	0.4009	0.4009	0.4009	5,447	+0.01(+2.64%)
Jan 16, 2018		0.3906	0.3906	0.3906	0	-0.01(-1.59%)
Jan 12, 2018		0.3969	0.3969	0.3969	0	-0.01(-1.81%)
Jan 11, 2018	0.4001	0.4042	0.3991	0.4042	26,000	+0.00(+1.05%)
Jan 10, 2018	0.4010	0.4020	0.4000	0.4000	19,995	-0.01(-2.68%)
Jan 09, 2018	0.4134	0.4134	0.4110	0.4110	6,000	+0.00(+1.03%)
Jan 08, 2018	0.4100	0.4100	0.4068	0.4068	17,510	+0.01(+1.52%)
Jan 04, 2018		0.4007	0.4007	0.4007	0	-0.00(-1.06%)
Jan 03, 2018	0.4169	0.4169	0.4050	0.4050	19,700	-0.01(-3.57%)
Jan 02, 2018	0.4327	0.4359	0.4200	0.4200	11,980	+0.01(+1.47%)
Dec 27, 2017		0.4139	0.4139	0.4139	0	-0.02(-4.30%)
Dec 26, 2017	0.4325	0.4325	0.4325	0.4325	500	+0.02(+5.21%)
Dec 22, 2017	0.4125	0.4125	0.4111	0.4111	20,000	+0.01(+3.42%)
Dec 21, 2017	0.3900	0.3980	0.3900	0.3975	11,500	+0.01(+1.92%)
Dec 20, 2017	0.3995	0.3995	0.3867	0.3900	5,700	+0.00(+0.00%)
Dec 19, 2017	0.3900	0.3900	0.3800	0.3900	12,630	+0.00(+0.83%)
Dec 18, 2017	0.3700	0.3868	0.3700	0.3868	3,500	+0.02(+6.85%)
Dec 15, 2017	0.3860	0.3892	0.3620	0.3620	66,650	-0.02(-6.22%)
Dec 14, 2017	0.3872	0.3872	0.3860	0.3860	5,000	+0.02(+4.13%)
Dec 13, 2017	0.3708	0.3708	0.3700	0.3707	16,000	-0.01(-2.45%)
Dec 12, 2017	0.3900	0.3900	0.3822	0.3800	30,489	-0.02(-4.69%)
Dec 11, 2017	0.4200	0.4200	0.3957	0.3987	34,000	-0.02(-3.81%)
Dec 07, 2017		0.4145	0.4145	0.4145	0	+0.01(+1.34%)
Dec 06, 2017	0.4160	0.4160	0.4090	0.4090	1,700	-0.00(-0.63%)
Dec 01, 2017		0.4116	0.4116	0.4116	0	-0.02(-5.62%)
Nov 30, 2017	0.4439	0.4439	0.4300	0.4361	14,500	-0.00(-0.32%)
Nov 29, 2017	0.4390	0.4468	0.4249	0.4375	15,311	-0.03(-6.91%)
Nov 28, 2017	0.4700	0.4700	0.4700	0.4700	5,000	-0.01(-2.12%)
Nov 27, 2017	0.4507	0.4802	0.4507	0.4802	10,100	+0.02(+4.32%)
Nov 24, 2017	0.4779	0.4779	0.4603	0.4603	31,000	+0.00(+0.07%)
Nov 22, 2017	0.4656	0.4656	0.4600	0.4600	4,000	+0.00(+0.66%)
Nov 21, 2017	0.4600	0.4725	0.4570	0.4570	20,500	-0.02(-3.81%)
Nov 20, 2017	0.4751	0.4751	0.4751	0.4751	1,000	+0.00(+0.91%)
Nov 17, 2017	0.4740	0.4741	0.4358	0.4708	16,500	+0.03(+6.04%)
Nov 16, 2017	0.4595	0.4595	0.4425	0.4440	5,650	-0.02(-3.48%)
Nov 14, 2017		0.4600	0.4600	0.4600	0	+0.00(+0.00%)
Nov 13, 2017	0.4600	0.4600	0.4600	0.4600	7,000	+0.01(+3.23%)
Nov 08, 2017		0.4456	0.4456	0.4456	0	-0.02(-4.17%)
Nov 07, 2017	0.4650	0.4650	0.4650	0.4650	4,000	+0.04(+8.14%)
Nov 02, 2017		0.4300	0.4300	0.4300	0	-0.01(-2.12%)
Oct 31, 2017		0.4393	0.4393	0.4393	0	-0.01(-2.18%)
Oct 30, 2017	0.4510	0.4560	0.4491	0.4491	10,000	-0.01(-2.37%)
Oct 27, 2017	0.4600	0.4600	0.4600	0.4600	4,500	-0.05(-9.45%)
Oct 24, 2017		0.5080	0.5080	0.5080	0	+0.00(+0.75%)
Oct 23, 2017	0.5038	0.5042	0.5038	0.5042	15,000	+0.01(+1.86%)
Oct 20, 2017	0.5355	0.5450	0.4810	0.4950	34,900	-0.01(-1.00%)
Oct 19, 2017	0.5000	0.5000	0.5000	0.5000	9,000	+0.01(+1.01%)
Oct 18, 2017	0.5030	0.5110	0.4950	0.4950	2,000	-0.05(-8.33%)
Oct 16, 2017		0.5400	0.5400	0.5400	0	-0.01(-1.35%)
Oct 13, 2017	0.5475	0.5475	0.5474	0.5474	6,500	+0.03(+5.33%)
Oct 11, 2017		0.5197	0.5197	0.5197	0	+0.02(+3.96%)
Oct 10, 2017	0.5000	0.5100	0.4518	0.4999	80,500	-0.00(-0.02%)
Oct 06, 2017		0.5000	0.5000	0.5000	0	-0.02(-3.25%)
Oct 04, 2017		0.5168	0.5168	0.5168	0	+0.01(+2.95%)
Oct 03, 2017	0.5020	0.5020	0.5020	0.5020	1,500	+0.01(+2.24%)
Oct 02, 2017	0.4916	0.4916	0.4837	0.4910	5,500	+0.00(+0.92%)
Sep 29, 2017	0.4851	0.4910	0.4831	0.4865	51,000	+0.03(+6.88%)
Sep 28, 2017	0.4551	0.4552	0.4551	0.4552	5,000	+0.03(+7.28%)
Sep 27, 2017	0.4301	0.4324	0.4243	0.4243	7,378	-0.03(-5.77%)
Sep 26, 2017	0.4508	0.4564	0.4495	0.4503	13,550	+0.01(+2.09%)
Sep 25, 2017	0.4585	0.4604	0.4400	0.4411	66,301	-0.03(-6.92%)
Sep 22, 2017	0.4586	0.4739	0.4521	0.4739	17,900	+0.00(+0.83%)
Sep 21, 2017	0.4898	0.4898	0.4600	0.4700	48,000	-0.02(-4.86%)
Sep 20, 2017	0.5180	0.5267	0.4771	0.4940	20,100	+0.00(+0.20%)
Sep 19, 2017	0.5087	0.5100	0.4800	0.4930	41,955	-0.01(-1.40%)
Sep 18, 2017	0.5700	0.5700	0.5000	0.5000	26,260	-0.05(-9.54%)
Sep 14, 2017		0.5527	0.5527	0.5527	0	-0.03(-4.79%)
Sep 12, 2017		0.5805	0.5805	0.5805	0	+0.01(+0.96%)
Sep 11, 2017	0.5750	0.5750	0.5750	0.5750	8,500	+0.00(+0.00%)
Sep 08, 2017	0.5750	0.5750	0.5750	0.5750	1,000	-0.01(-1.03%)
Sep 07, 2017	0.5795	0.6137	0.5735	0.5810	22,900	-0.01(-0.85%)
Sep 06, 2017	0.6030	0.6030	0.5848	0.5860	24,278	-0.02(-3.95%)
Sep 05, 2017	0.6132	0.6280	0.6101	0.6101	33,300	+0.02(+3.88%)
Sep 01, 2017	0.5913	0.5913	0.5760	0.5873	9,569	-0.00(-0.46%)
Aug 31, 2017	0.5913	0.6020	0.5551	0.5900	63,000	-0.01(-1.35%)
Aug 30, 2017	0.6220	0.6220	0.5890	0.5981	48,643	-0.03(-4.61%)
Aug 29, 2017	0.6283	0.6363	0.5849	0.6270	190,100	+0.02(+2.79%)
Aug 28, 2017	0.6465	0.6600	0.5964	0.6100	311,484	+0.01(+2.01%)
Aug 25, 2017	0.5580	0.6214	0.5580	0.5980	45,500	+0.05(+9.93%)
Aug 24, 2017	0.5396	0.5440	0.5293	0.5440	21,615	-0.00(-0.02%)
Aug 23, 2017	0.5147	0.5550	0.5147	0.5441	14,700	+0.02(+4.63%)
Aug 22, 2017	0.5146	0.5216	0.5146	0.5200	10,000	-0.01(-1.74%)
Aug 21, 2017	0.5031	0.5460	0.4973	0.5292	38,800	+0.06(+13.68%)
Aug 18, 2017	0.4548	0.4655	0.4494	0.4655	76,000	+0.04(+8.94%)
Aug 15, 2017		0.4273	0.4273	0.4273	0	-0.03(-7.51%)
Aug 14, 2017	0.4694	0.4694	0.4371	0.4620	20,615	-0.01(-2.86%)
Aug 11, 2017	0.5000	0.5000	0.4756	0.4756	39,500	+0.05(+10.99%)
Aug 10, 2017	0.4121	0.4369	0.4121	0.4285	44,000	+0.01(+2.02%)
Aug 04, 2017		0.4200	0.4200	0.4200	0	-0.01(-1.39%)
Aug 02, 2017		0.4259	0.4259	0.4259	0	-0.01(-2.07%)
Aug 01, 2017	0.4349	0.4349	0.4349	0.4349	2,000	-0.00(-0.02%)
Jul 31, 2017	0.4350	0.4350	0.4350	0.4350	2,000	-0.00(-0.71%)
Jul 28, 2017	0.4500	0.4510	0.4285	0.4381	21,000	+0.01(+2.67%)
Jul 26, 2017		0.4267	0.4267	0.4267	0	-0.01(-1.91%)
Jul 21, 2017		0.4350	0.4350	0.4350	0	+0.01(+2.11%)
Jul 20, 2017	0.4260	0.4260	0.4260	0.4260	1,000	+0.00(+0.47%)
Jul 18, 2017		0.4240	0.4240	0.4240	0	-0.01(-1.40%)
Jul 17, 2017	0.3992	0.4300	0.3992	0.4300	7,320	-0.00(-0.21%)
Jul 14, 2017	0.4309	0.4309	0.4309	0.4309	1,680	-0.00(-0.71%)
Jul 13, 2017	0.4500	0.4608	0.4340	0.4340	13,500	+0.00(+0.00%)
Jul 12, 2017	0.4500	0.4500	0.4026	0.4340	72,900	-0.04(-7.64%)
Jul 10, 2017		0.4699	0.4699	0.4699	0	-0.04(-8.04%)
Jul 05, 2017		0.5110	0.5110	0.5110	0	-0.05(-8.73%)
Jul 03, 2017	0.5599	0.5599	0.5599	0.5599	0	+0.00(+0.00%)
Jun 30, 2017		0.5599	0.5599	0.5599	0	+0.02(+4.46%)
Jun 27, 2017		0.5360	0.5360	0.5360	0	-0.00(-0.74%)
Jun 20, 2017		0.5400	0.5400	0.5400	0	+0.00(+0.00%)
Jun 15, 2017		0.5400	0.5400	0.5400	0	-0.03(-4.93%)
Jun 14, 2017	0.5680	0.5680	0.5680	0.5680	9,000	+0.00(+0.64%)
Jun 07, 2017		0.5644	0.5644	0.5644	0	-0.00(-0.70%)
Jun 02, 2017		0.5684	0.5684	0.5684	0	+0.00(+0.78%)
Jun 01, 2017	0.5640	0.5640	0.5640	0.5640	8,000	-0.03(-5.37%)
May 31, 2017	0.5960	0.5960	0.5960	0.5960	8,000	+0.06(+10.37%)
May 26, 2017		0.5400	0.5400	0.5400	0	+0.03(+5.06%)
May 19, 2017		0.5140	0.5140	0.5140	0	-0.01(-1.72%)
May 18, 2017	0.5230	0.5230	0.5230	0.5230	1,000	+0.02(+3.22%)
May 12, 2017		0.5067	0.5067	0.5067	0	-0.05(-8.26%)
May 02, 2017		0.5523	0.5523	0.5523	0	+0.00(+0.42%)
Apr 25, 2017		0.5500	0.5500	0.5500	0	+0.02(+3.77%)
Apr 24, 2017	0.5360	0.5465	0.5200	0.5300	600,000	+0.03(+5.10%)
Apr 21, 2017	0.5342	0.5342	0.5043	0.5043	2,000	-0.07(-12.45%)
Apr 20, 2017	0.5760	0.5760	0.5760	0.5760	1,000	-0.22(-27.46%)

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.