Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	3.089	3.099	3.079	3.089	1,995,436	+0.01(+0.16%)
Nov 29, 2017	3.079	3.094	3.069	3.084	952,211	+0.02(+0.50%)
Nov 28, 2017	3.079	3.081	3.064	3.069	1,051,718	-0.01(-0.33%)
Nov 27, 2017	3.074	3.084	3.064	3.079	1,121,299	+0.00(+0.00%)
Nov 24, 2017	3.064	3.084	3.059	3.079	443,826	+0.03(+0.83%)
Nov 22, 2017	3.064	3.064	3.048	3.053	785,181	+0.00(+0.00%)
Nov 21, 2017	3.053	3.071	3.048	3.053	1,211,560	+0.02(+0.50%)
Nov 20, 2017	3.038	3.048	3.033	3.038	1,495,344	+0.01(+0.33%)
Nov 17, 2017	3.018	3.033	3.008	3.028	1,143,822	+0.01(+0.34%)
Nov 16, 2017	3.028	3.033	2.993	3.018	2,258,214	+0.02(+0.51%)
Nov 15, 2017	2.998	3.022	2.978	3.003	2,086,488	-0.01(-0.49%)
Nov 14, 2017	3.018	3.018	2.998	3.018	2,136,245	-0.00(-0.16%)
Nov 13, 2017	3.027	3.032	3.018	3.022	1,386,725	-0.01(-0.33%)
Nov 10, 2017	3.032	3.037	3.018	3.032	1,551,774	+0.00(+0.00%)
Nov 09, 2017	3.032	3.045	3.018	3.032	1,997,388	-0.02(-0.65%)
Nov 08, 2017	3.052	3.057	3.047	3.052	1,053,112	+0.00(+0.00%)
Nov 07, 2017	3.067	3.072	3.047	3.052	1,711,723	+0.00(+0.00%)
Nov 06, 2017	3.052	3.067	3.047	3.052	2,003,277	+0.00(+0.16%)
Nov 03, 2017	3.047	3.052	3.032	3.047	981,895	+0.00(+0.00%)
Nov 02, 2017	3.037	3.047	3.030	3.047	824,629	+0.00(+0.00%)
Nov 01, 2017	3.042	3.047	3.032	3.047	983,530	+0.01(+0.49%)
Oct 31, 2017	3.042	3.042	3.032	3.032	1,486,248	-0.00(-0.16%)
Oct 30, 2017	3.037	3.042	3.027	3.037	635,841	-0.00(-0.16%)
Oct 27, 2017	3.032	3.042	3.020	3.042	1,032,999	+0.02(+0.82%)
Oct 26, 2017	3.042	3.047	3.018	3.018	2,887,348	-0.01(-0.49%)
Oct 25, 2017	3.047	3.052	3.013	3.032	1,656,292	-0.01(-0.49%)
Oct 24, 2017	3.047	3.052	3.037	3.047	2,178,611	+0.01(+0.49%)
Oct 23, 2017	3.052	3.062	3.032	3.032	1,200,854	-0.01(-0.49%)
Oct 20, 2017	3.047	3.057	3.042	3.047	1,460,089	+0.02(+0.65%)
Oct 19, 2017	3.022	3.032	2.998	3.027	1,761,022	+0.00(+0.16%)
Oct 18, 2017	3.027	3.037	3.018	3.022	1,768,134	+0.00(+0.16%)
Oct 17, 2017	3.032	3.032	3.013	3.018	1,198,426	-0.01(-0.33%)
Oct 16, 2017	3.032	3.045	3.018	3.027	1,429,130	+0.00(+0.16%)
Oct 13, 2017	3.018	3.032	3.018	3.022	1,220,432	+0.01(+0.33%)
Oct 12, 2017	3.013	3.027	3.013	3.013	1,354,618	+0.00(+0.00%)
Oct 11, 2017	3.018	3.022	3.008	3.013	2,002,908	+0.00(+0.00%)
Oct 10, 2017		3.022	3.003	3.013	2,185,080	+0.01(+0.49%)
Oct 09, 2017	3.013	3.022	2.998	2.998	1,513,269	+0.00(+0.00%)
Oct 06, 2017	3.022	3.037	2.998	2.998	1,602,696	-0.03(-0.98%)
Oct 05, 2017	3.003	3.032	2.988	3.027	3,258,719	+0.03(+1.15%)
Oct 04, 2017	2.978	3.000	2.968	2.993	2,537,767	+0.02(+0.83%)
Oct 03, 2017	2.993	2.998	2.968	2.968	2,976,613	-0.01(-0.50%)
Oct 02, 2017	2.973	2.998	2.968	2.983	2,393,284	+0.01(+0.33%)
Sep 29, 2017	2.973	2.988	2.958	2.973	1,935,742	+0.01(+0.50%)
Sep 28, 2017	2.963	2.963	2.949	2.958	2,394,997	-0.00(-0.17%)
Sep 27, 2017	2.958	2.973	2.939	2.963	3,986,146	+0.01(+0.50%)
Sep 26, 2017	2.963	2.973	2.929	2.949	3,118,021	-0.01(-0.33%)
Sep 25, 2017	2.944	2.963	2.929	2.958	3,715,271	+0.02(+0.67%)
Sep 22, 2017	2.924	2.944	2.914	2.939	1,944,088	+0.02(+0.68%)
Sep 21, 2017	2.919	2.929	2.899	2.919	2,698,939	+0.00(+0.17%)
Sep 20, 2017	2.909	2.924	2.904	2.914	4,546,865	+0.02(+0.85%)
Sep 19, 2017	2.894	2.899	2.875	2.889	5,698,284	+0.04(+1.56%)
Sep 18, 2017	2.845	2.850	2.835	2.845	992,689	+0.00(+0.17%)
Sep 15, 2017	2.840	2.840	2.815	2.840	893,304	+0.00(+0.00%)
Sep 14, 2017	2.840	2.840	2.825	2.840	918,005	+0.00(+0.00%)
Sep 13, 2017	2.835	2.845	2.835	2.840	681,166	+0.00(+0.17%)
Sep 12, 2017	2.835	2.850	2.830	2.835	943,977	+0.00(+0.17%)
Sep 11, 2017	2.825	2.835	2.820	2.830	1,393,836	+0.02(+0.70%)
Sep 08, 2017	2.806	2.810	2.796	2.810	762,817	+0.00(+0.00%)
Sep 07, 2017	2.806	2.810	2.791	2.810	701,328	+0.01(+0.53%)
Sep 06, 2017	2.786	2.806	2.782	2.796	698,219	+0.02(+0.71%)
Sep 05, 2017	2.810	2.810	2.771	2.776	1,452,212	-0.04(-1.40%)

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.