Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	1.935	2.213	1.760	2.130	930,104	+0.08(+3.90%)
Nov 29, 2017	2.200	2.250	1.950	2.050	1,259,817	-0.25(-10.87%)
Nov 28, 2017	1.990	2.350	1.930	2.300	2,146,507	+0.39(+20.42%)
Nov 27, 2017	1.565	1.923	1.546	1.910	1,796,181	+0.37(+24.03%)
Nov 24, 2017	1.515	1.550	1.495	1.540	511,729	+0.00(+0.09%)
Nov 22, 2017	1.555	1.570	1.469	1.539	874,982	+0.01(+0.56%)
Nov 21, 2017	1.610	1.650	1.510	1.530	1,255,983	+0.05(+3.39%)
Nov 20, 2017	1.210	1.550	1.201	1.480	1,941,623	+0.33(+28.69%)
Nov 17, 2017	1.160	1.206	1.080	1.150	753,573	-0.03(-2.54%)
Nov 16, 2017	1.265	1.370	1.102	1.180	944,964	-0.21(-15.33%)
Nov 15, 2017	1.700	1.715	1.229	1.394	1,547,115	-0.24(-14.50%)
Nov 14, 2017	1.848	2.100	1.190	1.630	3,302,783	+0.14(+9.25%)
Nov 13, 2017	0.8453	1.500	0.8210	1.492	2,816,106	+0.73(+96.52%)
Nov 10, 2017	0.5696	0.7592	0.5616	0.7592	1,344,309	+0.20(+36.97%)
Nov 09, 2017	0.5365	0.5543	0.5062	0.5543	411,984	+0.02(+4.47%)
Nov 08, 2017	0.4900	0.5500	0.4891	0.5306	665,716	+0.05(+10.20%)
Nov 07, 2017	0.4050	0.5188	0.4050	0.4815	491,226	+0.08(+18.89%)
Nov 06, 2017	0.4187	0.4200	0.4019	0.4050	146,796	-0.01(-2.64%)
Nov 03, 2017	0.4193	0.4208	0.4031	0.4160	43,212	+0.01(+3.23%)
Nov 02, 2017	0.4168	0.4266	0.4000	0.4030	54,361	-0.01(-2.59%)
Nov 01, 2017	0.4204	0.4219	0.4000	0.4137	64,000	+0.01(+3.42%)
Oct 31, 2017	0.4091	0.4170	0.4000	0.4000	145,394	-0.00(-0.05%)
Oct 30, 2017	0.4205	0.4259	0.4000	0.4002	149,742	-0.02(-5.41%)
Oct 27, 2017	0.4300	0.4320	0.4066	0.4231	105,347	-0.01(-2.51%)
Oct 26, 2017	0.4350	0.4350	0.4200	0.4340	65,936	+0.01(+2.36%)
Oct 25, 2017	0.4389	0.4480	0.4199	0.4240	141,167	-0.01(-2.73%)
Oct 24, 2017	0.4467	0.4480	0.4280	0.4359	116,034	-0.01(-2.04%)
Oct 23, 2017	0.4401	0.4490	0.4300	0.4450	194,145	+0.01(+1.62%)
Oct 20, 2017	0.4569	0.4661	0.4300	0.4379	189,043	-0.01(-2.95%)
Oct 19, 2017	0.4400	0.4620	0.4300	0.4512	305,847	+0.01(+1.64%)
Oct 18, 2017	0.4500	0.4515	0.4300	0.4439	157,918	+0.01(+1.72%)
Oct 17, 2017	0.4330	0.4440	0.4250	0.4364	74,837	+0.01(+1.49%)
Oct 16, 2017	0.4340	0.4490	0.4300	0.4300	92,353	-0.00(-0.09%)
Oct 13, 2017	0.4400	0.4460	0.4300	0.4304	22,322	-0.01(-1.74%)
Oct 12, 2017	0.4428	0.4470	0.4200	0.4380	31,676	-0.01(-1.79%)
Oct 11, 2017	0.4522	0.4540	0.4299	0.4460	43,343	+0.01(+2.53%)
Oct 10, 2017	0.4372	0.4450	0.4218	0.4350	51,212	+0.01(+2.98%)
Oct 09, 2017	0.4400	0.4440	0.4170	0.4224	81,486	-0.01(-1.77%)
Oct 06, 2017	0.4337	0.4429	0.4250	0.4300	90,623	-0.01(-1.60%)
Oct 05, 2017	0.4360	0.4500	0.4300	0.4370	258,254	-0.01(-1.80%)
Oct 04, 2017	0.4540	0.4540	0.4351	0.4450	35,626	-0.01(-1.22%)
Oct 03, 2017	0.4593	0.4609	0.4340	0.4505	106,474	-0.00(-0.55%)
Oct 02, 2017	0.4465	0.4610	0.4376	0.4530	202,241	+0.01(+2.26%)
Sep 29, 2017	0.4382	0.4470	0.4300	0.4430	122,157	+0.00(+0.68%)
Sep 28, 2017	0.4369	0.4500	0.4285	0.4400	108,767	+0.01(+2.35%)
Sep 27, 2017	0.4484	0.4500	0.4222	0.4299	178,283	-0.02(-4.47%)
Sep 26, 2017	0.4581	0.4700	0.4327	0.4500	241,915	-0.01(-1.10%)
Sep 25, 2017	0.4665	0.4849	0.4511	0.4550	480,495	-0.01(-2.15%)
Sep 22, 2017	0.4435	0.4840	0.4327	0.4650	275,162	+0.04(+9.03%)
Sep 21, 2017	0.4500	0.4500	0.4000	0.4265	145,636	-0.03(-6.51%)
Sep 20, 2017	0.5000	0.5029	0.4422	0.4562	247,239	-0.03(-5.49%)
Sep 19, 2017	0.4780	0.5022	0.4501	0.4827	555,046	+0.04(+9.70%)
Sep 18, 2017	0.3974	0.4701	0.3950	0.4400	351,188	+0.04(+11.39%)
Sep 15, 2017	0.4000	0.4088	0.3827	0.3950	42,999	-0.01(-1.50%)
Sep 14, 2017	0.3950	0.4100	0.3840	0.4010	45,897	+0.01(+3.64%)
Sep 13, 2017	0.4036	0.4036	0.3800	0.3869	68,789	+0.00(+0.00%)
Sep 12, 2017	0.4115	0.4130	0.3730	0.3869	195,078	-0.03(-7.00%)
Sep 11, 2017	0.4100	0.4180	0.4000	0.4160	179,246	+0.01(+1.71%)
Sep 08, 2017	0.4085	0.4157	0.3900	0.4090	246,090	+0.00(+0.22%)
Sep 07, 2017	0.4080	0.4250	0.3900	0.4081	228,125	+0.02(+5.45%)
Sep 06, 2017	0.3460	0.4000	0.3436	0.3870	293,992	+0.06(+18.71%)
Sep 05, 2017	0.3485	0.3500	0.3251	0.3260	43,768	-0.03(-7.73%)
Sep 01, 2017	0.3447	0.3591	0.3447	0.3533	42,780	+0.02(+4.68%)
Aug 31, 2017	0.3601	0.3601	0.3375	0.3375	18,997	-0.02(-4.85%)
Aug 30, 2017	0.3550	0.3576	0.3400	0.3547	51,279	-0.01(-3.69%)
Aug 29, 2017	0.3690	0.3700	0.3460	0.3683	35,724	-0.01(-1.52%)
Aug 28, 2017	0.3621	0.3740	0.3542	0.3740	49,675	-0.01(-1.58%)
Aug 25, 2017	0.3850	0.3856	0.3800	0.3800	42,735	-0.01(-1.35%)
Aug 24, 2017	0.3960	0.3960	0.3700	0.3852	15,335	+0.01(+3.41%)
Aug 23, 2017	0.3801	0.3801	0.3650	0.3725	15,250	-0.01(-2.00%)
Aug 22, 2017	0.3644	0.3900	0.3610	0.3801	9,448	+0.01(+3.32%)
Aug 21, 2017	0.3922	0.3923	0.3515	0.3679	79,462	-0.01(-3.18%)
Aug 18, 2017	0.4000	0.4171	0.3700	0.3800	192,500	-0.03(-7.32%)
Aug 17, 2017	0.4458	0.4458	0.4100	0.4100	105,502	-0.03(-6.82%)
Aug 16, 2017	0.4422	0.4550	0.4270	0.4400	162,480	+0.02(+4.51%)
Aug 15, 2017	0.3948	0.4210	0.3890	0.4210	23,114	+0.03(+6.58%)
Aug 14, 2017	0.3840	0.3974	0.3801	0.3950	33,373	+0.04(+10.43%)
Aug 11, 2017	0.3723	0.3784	0.3577	0.3577	7,845	-0.01(-3.32%)
Aug 10, 2017	0.3943	0.3943	0.3600	0.3700	67,468	-0.02(-6.28%)
Aug 09, 2017	0.3983	0.3983	0.3747	0.3948	19,296	+0.00(+0.53%)
Aug 08, 2017	0.3993	0.4200	0.3884	0.3927	27,695	-0.02(-5.37%)
Aug 07, 2017	0.4070	0.4200	0.4000	0.4150	36,597	+0.01(+2.24%)
Aug 04, 2017	0.3800	0.4369	0.3744	0.4059	45,950	+0.06(+15.97%)
Aug 03, 2017	0.3190	0.3598	0.3000	0.3500	93,308	+0.04(+12.18%)
Aug 02, 2017	0.3352	0.3432	0.3120	0.3120	29,437	-0.03(-9.04%)
Aug 01, 2017	0.3626	0.3660	0.3430	0.3430	51,646	-0.03(-9.26%)
Jul 31, 2017	0.3587	0.3809	0.3343	0.3780	114,386	-0.01(-3.52%)
Jul 28, 2017	0.3919	0.3970	0.3785	0.3918	26,307	-0.02(-4.25%)
Jul 27, 2017	0.3945	0.4092	0.3870	0.4092	97,915	+0.02(+6.42%)
Jul 26, 2017	0.4133	0.4250	0.3770	0.3845	51,848	-0.04(-8.43%)
Jul 25, 2017	0.4219	0.4344	0.4180	0.4199	14,214	-0.01(-3.29%)
Jul 24, 2017	0.4450	0.4450	0.4190	0.4342	39,570	+0.00(+0.05%)
Jul 21, 2017	0.4460	0.4561	0.4324	0.4340	22,165	-0.03(-6.67%)
Jul 20, 2017	0.4645	0.4655	0.4430	0.4650	53,845	+0.00(+0.50%)
Jul 19, 2017	0.4391	0.4627	0.4270	0.4627	80,059	+0.01(+1.25%)
Jul 18, 2017	0.4550	0.4652	0.4384	0.4570	115,250	-0.01(-2.35%)
Jul 17, 2017	0.4525	0.4680	0.4500	0.4680	57,263	-0.00(-0.43%)
Jul 14, 2017	0.4507	0.4704	0.4500	0.4700	26,094	+0.02(+4.31%)
Jul 13, 2017	0.4675	0.4690	0.4506	0.4506	25,173	-0.01(-3.14%)
Jul 12, 2017	0.4360	0.4910	0.4314	0.4652	58,840	+0.02(+4.30%)
Jul 11, 2017	0.4530	0.4630	0.4360	0.4460	119,144	-0.02(-5.31%)
Jul 10, 2017	0.4700	0.4860	0.4439	0.4710	51,882	+0.00(+0.21%)
Jul 07, 2017	0.4924	0.5000	0.4699	0.4700	46,572	-0.02(-3.75%)
Jul 06, 2017	0.4968	0.5160	0.4739	0.4883	63,493	-0.03(-5.00%)
Jul 05, 2017	0.4990	0.5440	0.4870	0.5140	124,645	+0.06(+13.72%)
Jul 03, 2017	0.4530	0.4530	0.4500	0.4520	36,023	+0.01(+1.57%)
Jun 30, 2017	0.4370	0.4754	0.4137	0.4450	117,435	+0.03(+7.77%)
Jun 29, 2017	0.3835	0.4300	0.3670	0.4129	180,920	-0.02(-4.42%)
Jun 28, 2017	0.4828	0.5155	0.4320	0.4320	198,209	-0.08(-14.79%)
Jun 27, 2017	0.5702	0.5809	0.4491	0.5070	159,985	-0.03(-6.30%)
Jun 26, 2017	0.5012	0.6018	0.4895	0.5411	426,448	+0.06(+13.20%)
Jun 23, 2017	0.3965	0.4951	0.3857	0.4780	290,734	+0.11(+31.17%)
Jun 22, 2017	0.3485	0.3789	0.3100	0.3644	192,844	+0.03(+8.78%)
Jun 21, 2017	0.3422	0.3697	0.2918	0.3350	158,693	+0.00(+0.39%)
Jun 20, 2017	0.2840	0.3800	0.2840	0.3337	261,254	+0.10(+40.21%)
Jun 19, 2017	0.2380	0.2450	0.2380	0.2380	1,810	+0.02(+11.32%)
Jun 16, 2017	0.2021	0.2138	0.1984	0.2138	6,350	+0.01(+5.06%)
Jun 15, 2017	0.2091	0.2196	0.2035	0.2035	6,340	-0.00(-1.50%)
Jun 13, 2017		0.2066	0.2066	0.2066	0	-0.01(-5.01%)
Jun 09, 2017		0.2175	0.2175	0.2175	0	+0.02(+9.85%)
Jun 08, 2017	0.1980	0.1980	0.1980	0.1980	16,000	-0.02(-8.63%)
Jun 07, 2017	0.2180	0.2200	0.2167	0.2167	16,856	-0.01(-3.69%)
Jun 06, 2017	0.2403	0.2403	0.2180	0.2250	7,016	+0.02(+7.14%)
Jun 02, 2017		0.2100	0.2100	0.2100	0	+0.02(+9.32%)
Jun 01, 2017	0.1940	0.1948	0.1882	0.1921	26,392	+0.01(+6.96%)
May 31, 2017	0.1797	0.1797	0.1789	0.1796	11,000	+0.01(+5.65%)
May 30, 2017	0.1650	0.1700	0.1650	0.1700	4,500	+0.02(+12.81%)
May 26, 2017	0.1540	0.1540	0.1507	0.1507	16,000	-0.00(-0.26%)
May 25, 2017	0.1511	0.1511	0.1511	0.1511	4,000	+0.00(+0.73%)
May 24, 2017	0.1500	0.1500	0.1500	0.1500	25,000	+0.01(+3.45%)
May 17, 2017		0.1450	0.1450	0.1450	0	-0.00(-2.75%)
May 16, 2017	0.1450	0.1491	0.1450	0.1491	26,000	-0.00(-2.55%)
May 15, 2017	0.1530	0.1530	0.1530	0.1530	3,008	-0.00(-0.65%)
May 11, 2017		0.1540	0.1540	0.1540	0	-0.00(-2.53%)
May 10, 2017	0.1537	0.1580	0.1296	0.1580	2,600	+0.01(+4.84%)
May 09, 2017	0.1507	0.1507	0.1507	0.1507	2,900	+0.02(+11.63%)
May 04, 2017		0.1350	0.1350	0.1350	0	-0.01(-9.94%)
May 03, 2017	0.1400	0.1499	0.1400	0.1499	1,300	+0.00(+1.97%)
May 02, 2017	0.1442	0.1470	0.1442	0.1470	13,048	-0.01(-4.55%)
May 01, 2017	0.1558	0.1594	0.1539	0.1540	23,024	-0.00(-0.65%)
Apr 28, 2017	0.1664	0.1664	0.1550	0.1550	3,150	+0.02(+11.51%)
Apr 26, 2017		0.1390	0.1390	0.1390	0	-0.00(-0.71%)
Apr 25, 2017	0.1490	0.1490	0.1400	0.1400	141,000	+0.00(+0.94%)
Apr 24, 2017	0.1635	0.1635	0.1387	0.1387	5,550	-0.03(-17.59%)
Apr 20, 2017		0.1683	0.1683	0.1683	0	-0.00(-1.23%)
Apr 17, 2017		0.1704	0.1704	0.1704	0	-0.01(-6.12%)
Apr 13, 2017	0.2009	0.2009	0.1815	0.1815	6,000	+0.03(+21.65%)
Apr 06, 2017		0.1492	0.1492	0.1492	0	+0.00(+1.15%)
Mar 31, 2017		0.1475	0.1475	0.1475	0	+0.00(+0.00%)
Mar 29, 2017		0.1475	0.1475	0.1475	0	-0.00(-1.67%)
Mar 28, 2017	0.1500	0.1500	0.1500	0.1500	1,125	+0.00(+1.83%)
Mar 23, 2017		0.1473	0.1473	0.1473	0	-0.00(-2.45%)
Mar 03, 2017		0.1510	0.1510	0.1510	0	-0.03(-18.47%)
Feb 24, 2017		0.1852	0.1852	0.1852	0	-0.01(-6.04%)
Feb 17, 2017		0.1971	0.1971	0.1971	0	-0.02(-9.63%)

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.