Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	3.201	3.220	3.188	3.217	32,809,000	+0.03(+0.84%)
Jul 28, 2017	3.193	3.193	3.164	3.190	38,580,248	+0.01(+0.25%)
Jul 27, 2017	3.161	3.193	3.145	3.182	43,713,272	+0.02(+0.59%)
Jul 26, 2017	3.164	3.188	3.155	3.164	36,417,652	+0.01(+0.25%)
Jul 25, 2017	3.198	3.202	3.134	3.155	48,490,188	-0.03(-0.92%)
Jul 24, 2017	3.185	3.204	3.177	3.185	52,977,608	+0.01(+0.34%)
Jul 21, 2017	3.145	3.180	3.137	3.174	68,890,312	+0.03(+1.02%)
Jul 20, 2017		3.153	3.134	3.142	87,832,480	-0.00(-0.09%)
Jul 19, 2017	3.147	3.157	3.134	3.145	76,318,856	-0.00(-0.08%)
Jul 18, 2017	3.134	3.158	3.129	3.147	258,843,072	-0.13(-4.00%)
Jul 17, 2017	3.297	3.308	3.268	3.279	25,484,902	-0.02(-0.57%)
Jul 14, 2017	3.260	3.305	3.254	3.297	15,386,093	+0.04(+1.23%)
Jul 13, 2017	3.303	3.305	3.252	3.257	19,970,388	-0.04(-1.22%)
Jul 12, 2017	3.284	3.313	3.283	3.297	26,297,754	+0.02(+0.57%)
Jul 11, 2017	3.276	3.281	3.255	3.279	21,810,090	+0.01(+0.41%)
Jul 10, 2017	3.228	3.276	3.225	3.265	25,725,506	+0.04(+1.16%)
Jul 07, 2017	3.260	3.260	3.222	3.228	17,365,050	-0.04(-1.15%)
Jul 06, 2017	3.273	3.284	3.250	3.265	29,572,286	-0.02(-0.57%)
Jul 05, 2017	3.268	3.327	3.268	3.284	27,150,026	+0.01(+0.41%)
Jul 03, 2017	3.222	3.279	3.220	3.270	19,512,688	+0.05(+1.49%)
Jun 30, 2017	3.209	3.228	3.209	3.222	23,231,582	+0.01(+0.42%)
Jun 29, 2017	3.225	3.236	3.177	3.209	29,850,628	-0.03(-0.91%)
Jun 28, 2017	3.230	3.257	3.188	3.238	32,460,914	+0.25(+8.42%)
Jun 27, 2017	3.064	3.064	2.986	2.987	41,637,680	-0.07(-2.29%)
Jun 26, 2017	3.045	3.074	3.033	3.057	32,002,476	+0.01(+0.48%)
Jun 23, 2017	3.018	3.050	3.014	3.043	35,986,984	+0.04(+1.20%)
Jun 22, 2017	2.997	3.023	2.989	3.006	20,680,358	+0.01(+0.48%)
Jun 21, 2017	2.989	3.012	2.980	2.992	25,444,698	+0.00(+0.08%)
Jun 20, 2017	3.014	3.021	2.976	2.989	22,580,394	-0.02(-0.64%)
Jun 19, 2017	2.992	3.023	2.987	3.009	31,776,910	+0.02(+0.81%)
Jun 16, 2017	2.987	3.006	2.982	2.985	60,494,980	+0.00(+0.16%)
Jun 15, 2017	2.956	2.992	2.946	2.980	21,756,458	+0.01(+0.41%)
Jun 14, 2017	2.939	2.976	2.939	2.968	35,087,676	+0.03(+1.15%)
Jun 13, 2017	2.939	2.948	2.912	2.934	27,491,760	+0.00(+0.00%)
Jun 12, 2017	2.929	2.951	2.927	2.934	21,601,452	+0.00(+0.16%)
Jun 09, 2017	2.922	2.941	2.917	2.929	34,942,236	+0.00(+0.00%)
Jun 08, 2017	2.910	2.934	2.895	2.929	24,277,508	+0.02(+0.66%)
Jun 07, 2017	2.900	2.915	2.881	2.910	23,740,920	+0.01(+0.42%)
Jun 06, 2017	2.895	2.903	2.866	2.898	21,114,898	+0.01(+0.50%)
Jun 05, 2017	2.903	2.905	2.869	2.883	25,352,466	-0.02(-0.75%)
Jun 02, 2017	2.905	2.922	2.900	2.905	32,772,928	+0.00(+0.00%)
Jun 01, 2017	2.886	2.922	2.876	2.905	36,380,600	+0.01(+0.42%)
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%)

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.