Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	2.120	2.205	2.100	2.100	4,262	+0.00(+0.00%)
Apr 27, 2018	2.100	2.100	2.050	2.100	15,847	-0.02(-0.94%)
Apr 26, 2018	2.150	2.200	2.120	2.120	19,400	+0.00(+0.00%)
Apr 25, 2018	2.250	2.250	2.120	2.120	2,280	+0.01(+0.47%)
Apr 24, 2018	2.124	2.250	2.100	2.110	14,161	+0.03(+1.44%)
Apr 23, 2018	2.100	2.100	2.080	2.080	2,000	-0.12(-5.45%)
Apr 20, 2018	2.080	2.550	2.050	2.200	13,661	+0.19(+9.45%)
Apr 19, 2018	2.030	2.030	2.010	2.010	2,620	-0.06(-2.90%)
Apr 18, 2018	2.050	2.100	2.000	2.070	8,350	+0.07(+3.50%)
Apr 17, 2018	2.060	2.060	1.970	2.000	87,875	-0.08(-3.85%)
Apr 16, 2018	2.170	2.180	1.960	2.080	117,175	+0.03(+1.46%)
Apr 13, 2018	2.162	2.170	2.050	2.050	35,955	-0.06(-2.84%)
Apr 12, 2018	2.180	2.180	2.110	2.110	5,765	-0.04(-1.86%)
Apr 11, 2018	2.200	2.250	2.130	2.150	24,852	-0.10(-4.44%)
Apr 10, 2018	2.150	2.250	2.150	2.250	9,434	-0.07(-3.02%)
Apr 09, 2018	2.100	2.320	2.100	2.320	17,348	+0.22(+10.48%)
Apr 06, 2018	2.150	2.150	2.060	2.100	26,000	-0.03(-1.41%)
Apr 05, 2018	2.300	2.300	2.080	2.130	7,775	-0.02(-0.93%)
Apr 04, 2018	2.340	2.340	2.000	2.150	68,395	-0.15(-6.52%)
Apr 03, 2018	2.350	2.370	2.300	2.300	11,737	-0.10(-4.17%)
Apr 02, 2018	2.340	2.400	2.340	2.400	4,000	-0.09(-3.61%)
Mar 29, 2018		2.490	2.490	2.490	0	+0.19(+8.26%)
Mar 28, 2018	2.260	2.500	2.250	2.300	6,150	-0.05(-2.13%)
Mar 27, 2018	2.460	2.550	2.200	2.350	50,770	-0.11(-4.47%)
Mar 26, 2018	2.400	2.550	2.400	2.460	25,350	-0.02(-0.81%)
Mar 23, 2018	2.300	2.488	2.300	2.480	41,842	+0.03(+1.22%)
Mar 22, 2018	2.250	2.480	2.250	2.450	53,533	-0.05(-2.00%)
Mar 21, 2018	2.494	2.500	2.420	2.500	2,365	-0.05(-1.96%)
Mar 20, 2018	2.450	2.550	2.450	2.550	5,491	+0.05(+2.00%)
Mar 19, 2018	2.640	2.640	2.500	2.500	3,400	-0.13(-4.94%)
Mar 16, 2018	2.620	2.650	2.510	2.630	5,615	+0.18(+7.35%)
Mar 15, 2018	2.450	2.484	2.260	2.450	29,250	-0.01(-0.41%)
Mar 14, 2018	2.570	2.600	2.450	2.460	18,589	-0.09(-3.53%)
Mar 13, 2018	2.550	2.550	2.550	2.550	4,875	+0.00(+0.00%)
Mar 12, 2018	2.580	2.580	2.530	2.550	5,080	-0.03(-1.16%)
Mar 09, 2018	2.550	2.640	2.500	2.580	9,930	+0.03(+1.18%)
Mar 08, 2018	2.520	2.550	2.520	2.550	8,200	-0.17(-6.25%)
Mar 07, 2018	2.500	2.720	2.500	2.720	6,428	+0.21(+8.37%)
Mar 06, 2018	2.530	2.700	2.510	2.510	12,600	-0.02(-0.79%)
Mar 05, 2018	2.620	2.650	2.500	2.530	21,200	+0.02(+0.80%)
Mar 02, 2018	2.620	2.685	2.510	2.510	27,363	-0.09(-3.46%)
Mar 01, 2018	2.725	2.760	2.600	2.600	4,450	-0.08(-2.99%)
Feb 28, 2018	2.580	2.770	2.580	2.680	18,892	+0.10(+3.88%)
Feb 27, 2018	2.750	2.750	2.580	2.580	1,610	-0.17(-6.18%)
Feb 26, 2018	2.650	2.760	2.515	2.750	30,237	+0.15(+5.77%)
Feb 23, 2018	2.600	2.650	2.600	2.600	4,527	+0.00(+0.00%)
Feb 22, 2018	2.600	2.600	2.550	2.600	5,920	-0.11(-4.06%)
Feb 21, 2018	2.560	2.710	2.550	2.710	3,402	-0.14(-4.91%)
Feb 20, 2018	2.810	2.850	2.810	2.850	1,250	+0.05(+1.79%)
Feb 16, 2018		2.800	2.800	2.800	0	+0.03(+1.08%)
Feb 15, 2018	2.820	2.820	2.720	2.770	2,300	-0.05(-1.77%)
Feb 14, 2018	2.710	2.850	2.700	2.820	10,033	+0.11(+4.06%)
Feb 13, 2018	2.900	2.900	2.700	2.710	15,886	-0.17(-5.90%)
Feb 09, 2018		2.880	2.880	2.880	0	-0.02(-0.69%)
Feb 08, 2018	2.925	2.925	2.850	2.900	6,367	-0.02(-0.68%)
Feb 07, 2018	2.950	2.950	2.850	2.920	8,799	+0.02(+0.69%)
Feb 06, 2018	2.900	2.900	2.900	2.900	2,000	+0.00(+0.00%)
Feb 05, 2018	3.000	3.000	2.900	2.900	6,132	-0.05(-1.69%)
Feb 02, 2018	2.900	3.000	2.900	2.950	11,670	+0.05(+1.72%)
Feb 01, 2018	2.950	2.950	2.850	2.900	6,570	-0.10(-3.33%)
Jan 31, 2018	2.900	3.070	2.900	3.000	7,265	+0.05(+1.69%)
Jan 30, 2018	2.990	2.990	2.950	2.950	4,137	-0.01(-0.34%)
Jan 29, 2018	3.100	3.100	2.950	2.960	28,220	-0.14(-4.52%)
Jan 26, 2018	3.080	3.140	3.050	3.100	7,565	+0.04(+1.31%)
Jan 25, 2018	3.050	3.100	3.000	3.060	4,217	-0.07(-2.24%)
Jan 24, 2018	3.050	3.130	3.050	3.130	11,979	+0.07(+2.29%)
Jan 23, 2018	3.100	3.160	3.000	3.060	13,690	-0.14(-4.38%)
Jan 22, 2018	3.360	3.380	3.150	3.200	11,754	+0.05(+1.59%)
Jan 19, 2018	3.200	3.200	3.040	3.150	5,565	-0.10(-3.08%)
Jan 18, 2018	3.250	3.400	3.200	3.250	6,874	+0.00(+0.00%)
Jan 17, 2018	3.300	3.400	3.250	3.250	15,458	-0.05(-1.52%)
Jan 16, 2018	3.450	3.460	3.300	3.300	11,419	-0.15(-4.35%)
Jan 12, 2018		3.450	3.450	3.450	0	+0.05(+1.47%)
Jan 11, 2018	3.330	3.400	3.300	3.400	11,032	+0.02(+0.59%)
Jan 10, 2018	3.330	3.400	3.330	3.380	18,594	+0.05(+1.50%)
Jan 09, 2018	3.365	3.440	3.310	3.330	8,049	-0.07(-2.06%)
Jan 08, 2018	3.300	3.400	3.300	3.400	10,295	+0.15(+4.62%)
Jan 05, 2018	3.050	3.500	3.050	3.250	60,594	+0.20(+6.56%)
Jan 04, 2018	2.975	3.060	2.975	3.050	15,080	+0.05(+1.67%)
Jan 03, 2018	3.000	3.000	2.970	3.000	1,270	+0.00(+0.00%)
Jan 02, 2018	2.980	3.000	2.945	3.000	18,873	+0.04(+1.35%)
Dec 29, 2017		2.960	2.960	2.960	0	-0.04(-1.33%)
Dec 28, 2017	2.980	3.000	2.900	3.000	26,250	+0.05(+1.69%)
Dec 27, 2017	2.990	2.990	2.900	2.950	3,070	-0.04(-1.34%)
Dec 26, 2017	2.900	2.990	2.720	2.990	43,470	+0.09(+3.10%)
Dec 22, 2017	2.800	2.900	2.800	2.900	3,100	+0.00(+0.00%)
Dec 21, 2017	2.750	2.900	2.700	2.900	8,000	+0.00(+0.00%)
Dec 20, 2017	2.750	2.900	2.735	2.900	32,646	+0.00(+0.00%)
Dec 19, 2017	2.700	2.900	2.650	2.900	3,098	+0.00(+0.00%)
Dec 18, 2017	2.900	2.900	2.775	2.900	887	+0.00(+0.00%)
Dec 15, 2017	2.900	2.900	2.600	2.900	6,060	+0.00(+0.00%)
Dec 14, 2017	2.800	2.900	2.750	2.900	5,310	+0.15(+5.45%)
Dec 13, 2017	2.750	2.750	2.750	2.750	1,258	-0.15(-5.17%)
Dec 12, 2017	2.810	2.900	2.810	2.900	3,594	+0.20(+7.41%)
Dec 11, 2017	2.850	2.950	2.850	2.700	8,650	-0.15(-5.26%)
Dec 08, 2017	2.700	2.950	2.700	2.850	18,296	+0.00(+0.00%)
Dec 07, 2017	2.900	2.900	2.700	2.850	5,291	+0.03(+1.06%)
Dec 06, 2017	2.900	2.900	2.820	2.820	10,643	-0.03(-1.05%)
Dec 05, 2017	2.705	2.850	2.610	2.850	6,400	+0.15(+5.56%)
Dec 04, 2017		2.810	2.600	2.700	15,440	-0.10(-3.57%)
Dec 01, 2017	2.900	2.900	2.800	2.800	2,000	+0.00(+0.00%)
Nov 30, 2017	2.900	2.900	2.800	2.800	6,000	-0.05(-1.75%)
Nov 29, 2017	2.900	2.900	2.810	2.850	1,435	-0.14(-4.68%)
Nov 28, 2017	2.890	2.990	2.800	2.990	6,195	+0.00(+0.00%)
Nov 27, 2017	2.890	3.000	2.890	2.990	11,755	+0.04(+1.36%)
Nov 24, 2017	2.875	2.950	2.850	2.950	31,580	+0.05(+1.72%)
Nov 21, 2017	2.790	2.990	2.750	2.900	20,709	+0.10(+3.57%)
Nov 20, 2017	2.725	2.800	2.725	2.800	1,983	+0.00(+0.00%)
Nov 17, 2017	2.750	2.800	2.750	2.800	4,410	+0.10(+3.70%)
Nov 16, 2017	2.720	2.720	2.700	2.700	2,500	-0.02(-0.74%)
Nov 15, 2017	2.710	2.850	2.700	2.720	6,043	+0.00(+0.00%)
Nov 14, 2017	2.828	2.850	2.720	2.720	3,650	-0.08(-2.86%)
Nov 13, 2017	2.700	2.900	2.700	2.800	9,887	+0.10(+3.70%)
Nov 10, 2017	2.700	2.800	2.650	2.700	12,300	-0.05(-1.82%)
Nov 09, 2017	2.800	2.800	2.750	2.750	2,750	-0.15(-5.17%)
Nov 08, 2017	2.700	2.900	2.700	2.900	6,694	+0.20(+7.41%)
Nov 07, 2017	2.850	2.900	2.700	2.700	12,054	-0.10(-3.57%)
Nov 06, 2017	2.900	2.900	2.700	2.800	7,367	-0.10(-3.45%)
Nov 03, 2017	2.700	2.900	2.690	2.900	21,345	+0.20(+7.41%)
Nov 02, 2017	2.640	2.700	2.600	2.700	32,990	+0.10(+3.85%)
Nov 01, 2017	2.650	2.740	2.500	2.600	56,179	+0.00(+0.00%)
Oct 31, 2017	2.450	2.600	2.400	2.600	10,369	+0.20(+8.33%)
Oct 30, 2017	2.410	2.410	2.364	2.400	5,148	-0.05(-2.04%)
Oct 27, 2017	2.500	2.500	2.450	2.450	1,802	-0.05(-2.00%)
Oct 26, 2017	2.400	2.500	2.400	2.500	7,949	+0.10(+4.17%)
Oct 25, 2017	2.500	2.545	2.250	2.400	26,521	-0.19(-7.34%)
Oct 24, 2017	2.590	2.590	2.590	2.590	250	+0.00(+0.00%)
Oct 23, 2017	2.600	2.650	2.500	2.590	7,034	+0.00(+0.00%)
Oct 20, 2017	2.500	2.600	2.500	2.590	2,410	-0.01(-0.38%)
Oct 18, 2017		2.600	2.600	2.600	0	-0.02(-0.76%)
Oct 16, 2017		2.620	2.620	2.620	71	+0.02(+0.77%)
Oct 13, 2017	2.640	2.640	2.600	2.600	3,925	-0.02(-0.76%)
Oct 12, 2017	2.540	2.670	2.510	2.620	34,715	+0.12(+4.80%)
Oct 11, 2017	2.475	2.500	2.475	2.500	14,050	+0.08(+3.31%)
Oct 10, 2017	2.410	2.455	2.410	2.420	20,276	-0.08(-3.20%)
Oct 09, 2017	2.410	2.500	2.410	2.500	750	+0.00(+0.00%)
Oct 06, 2017	2.500	2.500	2.500	2.500	100	+0.05(+2.04%)
Oct 05, 2017	2.505	2.505	2.450	2.450	6,850	-0.06(-2.39%)
Oct 04, 2017	2.400	2.560	2.364	2.510	27,986	+0.20(+8.66%)
Oct 03, 2017	2.400	2.400	2.310	2.310	804	-0.09(-3.75%)
Oct 02, 2017	2.390	2.400	2.360	2.400	9,106	+0.07(+3.00%)
Sep 29, 2017	2.330	2.330	2.330	2.330	750	-0.06(-2.51%)
Sep 28, 2017	2.370	2.390	2.310	2.390	3,800	+0.00(+0.00%)
Sep 27, 2017	2.390	2.390	2.370	2.390	2,300	+0.00(+0.00%)
Sep 26, 2017	2.390	2.390	2.390	2.390	700	-0.01(-0.42%)
Sep 25, 2017	2.420	2.425	2.385	2.400	5,400	-0.02(-0.83%)
Sep 22, 2017	2.450	2.450	2.420	2.420	1,275	-0.03(-1.22%)
Sep 20, 2017		2.450	2.450	2.450	0	+0.10(+4.26%)
Sep 19, 2017	2.360	2.378	2.350	2.350	1,181	-0.03(-1.26%)
Sep 18, 2017	2.390	2.450	2.350	2.380	4,978	+0.08(+3.48%)
Sep 15, 2017	2.300	2.300	2.282	2.300	1,447	-0.10(-4.17%)
Sep 14, 2017	2.400	2.400	2.350	2.400	7,220	+0.10(+4.35%)
Sep 13, 2017	2.445	2.445	2.300	2.300	1,000	-0.15(-6.12%)
Sep 12, 2017	2.390	2.450	2.390	2.450	2,053	+0.05(+2.08%)
Sep 11, 2017	2.400	2.400	2.400	2.400	1,000	+0.00(+0.00%)
Sep 07, 2017		2.400	2.400	2.400	0	+0.00(+0.00%)
Sep 06, 2017	2.300	2.400	2.300	2.400	21,720	+0.05(+2.13%)
Sep 05, 2017	2.300	2.350	2.250	2.350	14,446	+0.15(+6.82%)
Sep 01, 2017	2.200	2.200	2.200	2.200	500	-0.05(-2.22%)
Aug 31, 2017	2.250	2.250	2.250	2.250	450	-0.01(-0.44%)
Aug 30, 2017	2.260	2.260	2.260	2.260	531	+0.00(+0.00%)
Aug 29, 2017	2.250	2.260	2.240	2.260	3,994	+0.06(+2.73%)
Aug 28, 2017	2.200	2.200	2.196	2.200	7,885	-0.06(-2.65%)
Aug 25, 2017	2.260	2.260	2.250	2.260	4,190	+0.06(+2.73%)
Aug 24, 2017	2.200	2.250	2.190	2.200	14,600	-0.05(-2.22%)
Aug 23, 2017	2.300	2.350	2.250	2.250	1,161	+0.05(+2.27%)
Aug 22, 2017	2.200	2.200	2.200	2.200	200	+0.00(+0.00%)
Aug 21, 2017	2.200	2.300	2.200	2.200	7,618	+0.00(+0.00%)
Aug 18, 2017	2.200	2.250	2.140	2.200	2,752	+0.10(+4.76%)
Aug 17, 2017	2.360	2.390	2.100	2.100	44,316	-0.15(-6.67%)
Aug 16, 2017	2.390	2.390	2.250	2.250	7,500	-0.10(-4.26%)
Aug 15, 2017	2.220	2.350	2.220	2.350	3,342	+0.00(+0.00%)
Aug 14, 2017	2.280	2.350	2.280	2.350	22,833	+0.07(+3.07%)
Aug 11, 2017	2.300	2.300	2.200	2.280	24,114	+0.03(+1.33%)
Aug 10, 2017	2.350	2.350	2.250	2.250	8,373	-0.09(-3.85%)
Aug 09, 2017	2.340	2.340	2.340	2.340	100	-0.05(-2.09%)
Aug 08, 2017	2.390	2.394	2.345	2.390	10,998	+0.04(+1.70%)
Aug 07, 2017	2.300	2.350	2.300	2.350	5,622	-0.04(-1.67%)
Aug 04, 2017	2.290	2.390	2.250	2.390	5,916	+0.11(+4.82%)
Aug 03, 2017	2.390	2.390	2.250	2.280	8,184	-0.09(-3.80%)
Aug 02, 2017	2.340	2.370	2.340	2.370	2,948	+0.02(+0.85%)
Aug 01, 2017	2.318	2.350	2.290	2.350	1,276	+0.01(+0.43%)
Jul 31, 2017	2.330	2.400	2.330	2.340	2,390	+0.04(+1.74%)
Jul 28, 2017	2.315	2.315	2.300	2.300	2,150	-0.05(-2.13%)
Jul 27, 2017	2.375	2.375	2.350	2.350	3,600	-0.07(-2.89%)
Jul 26, 2017	2.290	2.420	2.290	2.420	8,389	+0.11(+4.76%)
Jul 24, 2017		2.310	2.310	2.310	0	-0.04(-1.70%)
Jul 21, 2017	2.350	2.350	2.300	2.350	12,085	+0.00(+0.00%)
Jul 20, 2017	2.350	2.350	2.350	2.350	2,000	+0.00(+0.00%)
Jul 19, 2017	2.310	2.440	2.305	2.350	17,756	+0.02(+0.86%)
Jul 18, 2017	2.340	2.400	2.330	2.330	10,287	-0.07(-2.92%)
Jul 17, 2017	2.310	2.400	2.310	2.400	12,043	+0.00(+0.00%)
Jul 14, 2017	2.400	2.400	2.400	2.400	360	+0.00(+0.00%)
Jul 13, 2017	2.400	2.400	2.310	2.400	11,788	-0.05(-2.04%)
Jul 12, 2017	2.465	2.465	2.310	2.450	3,200	+0.10(+4.26%)
Jul 11, 2017	2.450	2.500	2.310	2.350	4,110	-0.13(-5.24%)
Jul 10, 2017	2.480	2.489	2.480	2.480	2,625	+0.05(+2.06%)
Jul 07, 2017	2.430	2.430	2.430	2.430	986	+0.12(+5.19%)
Jul 06, 2017	2.350	2.350	2.310	2.310	2,200	+0.00(+0.00%)
Jul 03, 2017	2.310	2.310	2.310	2.310	0	+0.00(+0.00%)
Jun 30, 2017		2.310	2.310	2.310	0	-0.19(-7.60%)
Jun 29, 2017	2.517	2.517	2.480	2.500	9,930	-0.05(-1.96%)
Jun 28, 2017	2.550	2.550	2.540	2.550	9,335	+0.00(+0.00%)
Jun 27, 2017	2.530	2.550	2.530	2.550	4,771	+0.00(+0.00%)
Jun 26, 2017	2.580	2.630	2.553	2.550	18,610	-0.10(-3.77%)
Jun 23, 2017	2.650	2.690	2.650	2.650	6,147	+0.04(+1.53%)
Jun 22, 2017	2.610	2.610	2.580	2.610	5,461	+0.00(+0.00%)
Jun 21, 2017	2.580	2.690	2.580	2.610	2,470	-0.02(-0.76%)
Jun 20, 2017	2.670	2.695	2.610	2.630	21,740	+0.03(+1.15%)
Jun 19, 2017	2.505	2.600	2.500	2.600	11,921	+0.06(+2.36%)
Jun 16, 2017	2.500	2.600	2.500	2.540	9,704	+0.00(+0.00%)
Jun 15, 2017	2.480	2.550	2.480	2.540	40,054	+0.09(+3.67%)
Jun 14, 2017	2.310	2.450	2.310	2.450	12,002	+0.00(+0.00%)
Jun 13, 2017	2.480	2.480	2.450	2.450	6,685	+0.02(+0.82%)
Jun 12, 2017	2.400	2.450	2.365	2.430	8,228	+0.10(+4.29%)
Jun 09, 2017	2.300	2.350	2.300	2.330	3,495	+0.01(+0.43%)
Jun 08, 2017	2.320	2.320	2.320	2.320	5,010	+0.00(+0.00%)
Jun 07, 2017	2.400	2.400	2.320	2.320	700	-0.08(-3.33%)
Jun 06, 2017	2.360	2.450	2.340	2.400	26,657	+0.07(+3.23%)
Jun 05, 2017	2.220	2.370	2.200	2.325	37,107	+0.14(+6.16%)
Jun 02, 2017	2.180	2.280	2.180	2.190	8,150	+0.04(+1.86%)
Jun 01, 2017	2.145	2.150	2.145	2.150	580	+0.00(+0.00%)
May 31, 2017	2.150	2.190	2.135	2.150	29,387	+0.00(+0.00%)
May 30, 2017	2.150	2.150	2.150	2.150	3,000	+0.00(+0.00%)
May 26, 2017	2.106	2.190	2.105	2.150	20,316	+0.00(+0.00%)
May 25, 2017	2.130	2.300	2.120	2.150	6,400	+0.00(+0.00%)
May 24, 2017	2.120	2.300	2.120	2.150	9,445	+0.02(+0.94%)
May 23, 2017	2.150	2.205	2.070	2.130	9,032	-0.02(-0.93%)
May 22, 2017	2.110	2.190	2.110	2.150	21,756	+0.04(+1.90%)
May 19, 2017	2.226	2.230	2.100	2.110	19,109	-0.14(-6.22%)
May 18, 2017	2.250	2.250	2.200	2.250	3,317	+0.10(+4.65%)
May 17, 2017	2.250	2.250	2.150	2.150	1,350	-0.15(-6.52%)
May 16, 2017	2.325	2.325	2.300	2.300	1,500	+0.00(+0.00%)
May 15, 2017	2.240	2.300	2.240	2.300	16,653	+0.10(+4.55%)
May 12, 2017	2.100	2.250	2.050	2.200	32,808	+0.20(+10.00%)
May 11, 2017	2.050	2.050	1.970	2.000	17,641	+0.00(+0.00%)
May 10, 2017	2.120	2.125	2.000	2.000	6,053	-0.15(-6.98%)
May 09, 2017	2.000	2.175	2.000	2.150	6,393	+0.15(+7.50%)
May 08, 2017	1.990	2.000	1.950	2.000	27,135	-0.03(-1.48%)
May 05, 2017	2.010	2.030	1.950	2.030	12,228	+0.03(+1.50%)
May 04, 2017	2.000	2.000	2.000	2.000	1,300	-0.08(-3.61%)
May 03, 2017	2.050	2.150	2.050	2.075	1,075	+0.03(+1.22%)
May 02, 2017	2.060	2.125	2.027	2.050	24,088	+0.00(+0.00%)

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.