Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	2.852	2.893	2.847	2.893	54,023,512	+0.04(+1.53%)
May 30, 2017	2.852	2.854	2.832	2.849	15,153,600	-0.00(-0.17%)
May 26, 2017	2.849	2.857	2.825	2.854	18,099,268	+0.01(+0.25%)
May 25, 2017	2.840	2.864	2.832	2.847	20,231,300	+0.00(+0.17%)
May 24, 2017	2.828	2.849	2.820	2.842	25,156,424	+0.02(+0.77%)
May 23, 2017	2.813	2.830	2.805	2.820	25,230,394	+0.01(+0.52%)
May 22, 2017	2.784	2.813	2.776	2.806	19,429,002	+0.03(+1.04%)
May 19, 2017	2.765	2.787	2.758	2.777	23,164,274	+0.01(+0.52%)
May 18, 2017	2.770	2.779	2.753	2.762	27,845,206	-0.01(-0.44%)
May 17, 2017	2.738	2.779	2.738	2.775	32,876,918	+0.03(+1.23%)
May 16, 2017	2.743	2.765	2.741	2.741	22,007,764	-0.01(-0.35%)
May 15, 2017	2.729	2.750	2.724	2.750	24,394,672	+0.02(+0.80%)
May 12, 2017	2.741	2.750	2.726	2.729	18,469,402	+0.00(+0.00%)
May 11, 2017	2.724	2.736	2.717	2.729	23,714,880	+0.00(+0.00%)
May 10, 2017	2.712	2.737	2.709	2.729	28,484,410	+0.01(+0.53%)
May 09, 2017	2.758	2.772	2.702	2.714	52,837,112	-0.05(-1.75%)
May 08, 2017	2.796	2.803	2.760	2.762	31,053,656	-0.02(-0.87%)
May 05, 2017	2.765	2.805	2.762	2.787	38,214,884	+0.02(+0.61%)
May 04, 2017	2.794	2.796	2.729	2.770	54,997,456	-0.01(-0.52%)
May 03, 2017	2.820	2.830	2.777	2.784	63,315,012	-0.04(-1.37%)
May 02, 2017	2.857	2.860	2.801	2.823	49,357,492	-0.04(-1.52%)
May 01, 2017	2.858	2.883	2.849	2.866	35,317,068	+0.01(+0.51%)
Apr 28, 2017	2.895	2.896	2.832	2.852	54,707,528	-0.04(-1.50%)
Apr 27, 2017	2.845	2.913	2.837	2.895	53,194,796	+0.06(+2.04%)
Apr 26, 2017	2.840	2.849	2.830	2.837	34,271,716	+0.00(+0.00%)
Apr 25, 2017	2.840	2.849	2.828	2.837	29,409,686	-0.00(-0.08%)
Apr 24, 2017	2.845	2.849	2.811	2.840	36,014,176	+0.00(+0.00%)
Apr 21, 2017	2.830	2.849	2.820	2.840	26,270,692	+0.01(+0.51%)
Apr 20, 2017	2.835	2.845	2.799	2.825	29,577,774	-0.00(-0.17%)
Apr 19, 2017	2.842	2.847	2.818	2.830	22,356,946	-0.01(-0.34%)
Apr 18, 2017	2.835	2.847	2.825	2.840	26,785,518	+0.01(+0.26%)
Apr 17, 2017	2.808	2.837	2.808	2.832	35,441,800	+0.02(+0.86%)
Apr 13, 2017	2.787	2.818	2.785	2.808	36,851,088	+0.02(+0.87%)
Apr 12, 2017	2.770	2.791	2.770	2.784	29,781,838	+0.01(+0.35%)
Apr 11, 2017	2.748	2.775	2.743	2.775	33,241,044	+0.02(+0.88%)
Apr 10, 2017	2.729	2.750	2.724	2.750	25,604,224	+0.02(+0.71%)
Apr 07, 2017	2.736	2.736	2.717	2.731	28,455,074	+0.00(+0.00%)
Apr 06, 2017	2.726	2.738	2.717	2.731	34,428,468	+0.00(+0.00%)
Apr 05, 2017	2.717	2.733	2.705	2.731	47,183,936	+0.02(+0.80%)
Apr 04, 2017	2.680	2.714	2.680	2.709	26,348,192	+0.02(+0.90%)
Apr 03, 2017	2.683	2.700	2.678	2.685	31,761,804	+0.00(+0.09%)
Mar 31, 2017	2.683	2.700	2.676	2.683	25,914,886	+0.00(+0.00%)
Mar 30, 2017	2.685	2.692	2.673	2.683	18,824,742	-0.00(-0.09%)
Mar 29, 2017	2.666	2.692	2.661	2.685	41,963,024	+0.24(+9.99%)
Mar 28, 2017	2.428	2.454	2.426	2.441	56,599,296	+0.02(+0.71%)
Mar 27, 2017	2.405	2.424	2.398	2.424	37,259,708	+0.02(+0.81%)
Mar 24, 2017	2.420	2.431	2.405	2.405	30,956,986	-0.01(-0.54%)
Mar 23, 2017	2.409	2.424	2.408	2.418	36,482,908	+0.01(+0.45%)
Mar 22, 2017	2.396	2.415	2.396	2.407	35,697,284	+0.01(+0.54%)
Mar 21, 2017	2.398	2.407	2.380	2.394	45,829,628	+0.00(+0.09%)
Mar 20, 2017	2.379	2.406	2.377	2.392	35,884,976	+0.02(+0.73%)
Mar 17, 2017	2.370	2.390	2.364	2.374	66,994,324	+0.01(+0.46%)
Mar 16, 2017	2.379	2.379	2.355	2.364	41,029,152	+0.00(+0.00%)
Mar 15, 2017	2.340	2.381	2.340	2.364	50,970,672	+0.03(+1.39%)
Mar 14, 2017	2.338	2.340	2.325	2.331	23,219,062	-0.00(-0.09%)
Mar 13, 2017	2.366	2.383	2.329	2.333	28,056,280	-0.03(-1.46%)
Mar 10, 2017	2.316	2.372	2.329	2.368	39,006,796	+0.05(+2.24%)
Mar 09, 2017	2.331	2.357	2.293	2.316	40,349,148	-0.01(-0.56%)
Mar 08, 2017	2.370	2.370	2.327	2.329	36,609,788	-0.04(-1.73%)
Mar 07, 2017	2.368	2.374	2.364	2.370	24,968,814	-0.00(-0.18%)
Mar 06, 2017	2.366	2.374	2.357	2.374	29,672,772	+0.01(+0.37%)
Mar 03, 2017	2.359	2.368	2.346	2.366	20,988,836	+0.01(+0.27%)
Mar 02, 2017	2.351	2.366	2.351	2.359	21,916,730	+0.00(+0.18%)

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.