Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	3.116	3.124	3.087	3.087	3,692,985	-0.02(-0.66%)
May 27, 2016	3.100	3.108	3.108	3.108	2,566,663	+0.00(+0.13%)
May 26, 2016	3.112	3.112	3.054	3.104	3,567,241	+0.02(+0.58%)
May 25, 2016	3.074	3.090	3.066	3.086	4,249,601	+0.03(+0.93%)
May 24, 2016	3.049	3.061	3.041	3.057	3,484,487	+0.01(+0.27%)
May 23, 2016	3.057	3.057	3.013	3.049	3,242,460	+0.02(+0.54%)
May 20, 2016	3.045	3.053	3.013	3.033	3,739,307	+0.01(+0.40%)
May 19, 2016	3.061	3.061	3.005	3.021	4,385,277	-0.01(-0.40%)
May 18, 2016	3.053	3.066	3.017	3.033	3,888,420	-0.02(-0.80%)
May 17, 2016	3.049	3.078	3.037	3.057	4,282,605	+0.00(+0.00%)
May 16, 2016	3.070	3.074	3.049	3.057	4,758,486	-0.02(-0.66%)
May 13, 2016	3.049	3.078	3.037	3.078	3,795,259	+0.02(+0.53%)
May 12, 2016	3.033	3.066	3.000	3.061	7,119,661	+0.05(+1.62%)
May 11, 2016	2.988	3.041	2.976	3.013	7,797,995	+0.00(+0.00%)
May 10, 2016	2.976	3.025	2.960	3.013	4,744,257	+0.05(+1.79%)
May 09, 2016	2.996	3.009	2.931	2.960	5,820,197	-0.04(-1.35%)
May 06, 2016	2.988	3.013	2.972	3.000	2,627,341	+0.00(+0.14%)
May 05, 2016	3.029	3.041	2.988	2.996	3,315,602	-0.02(-0.67%)
May 04, 2016	3.005	3.037	2.984	3.017	2,553,874	+0.00(+0.00%)
May 03, 2016	3.005	3.017	2.968	3.017	3,871,547	-0.00(-0.13%)
May 02, 2016	3.041	3.049	2.996	3.021	4,963,482	-0.02(-0.67%)
Apr 29, 2016	3.029	3.053	3.011	3.041	4,036,411	+0.02(+0.67%)
Apr 28, 2016	3.037	3.061	2.996	3.021	6,583,123	-0.05(-1.59%)
Apr 27, 2016	3.131	3.131	3.049	3.070	6,686,631	-0.04(-1.26%)
Apr 26, 2016	3.077	3.117	3.071	3.109	7,706,788	+0.04(+1.31%)
Apr 25, 2016	3.065	3.077	3.036	3.069	5,958,360	+0.01(+0.39%)
Apr 22, 2016	3.004	3.057	3.000	3.057	7,376,090	+0.05(+1.60%)
Apr 21, 2016	3.020	3.032	2.986	3.008	4,017,122	-0.01(-0.27%)
Apr 20, 2016	2.996	3.016	2.992	3.016	2,963,194	+0.01(+0.40%)
Apr 19, 2016	3.004	3.012	2.992	3.004	3,275,983	+0.02(+0.67%)
Apr 18, 2016	2.948	3.012	2.940	2.984	4,695,761	+0.04(+1.23%)
Apr 15, 2016	2.952	2.952	2.920	2.948	2,980,535	+0.00(+0.14%)
Apr 14, 2016	2.968	2.984	2.940	2.944	2,807,616	-0.02(-0.81%)
Apr 13, 2016	2.976	3.016	2.956	2.968	6,243,584	+0.01(+0.27%)
Apr 12, 2016	2.940	2.972	2.938	2.960	3,780,381	+0.03(+0.96%)
Apr 11, 2016	2.928	2.948	2.924	2.932	3,957,455	+0.00(+0.14%)
Apr 08, 2016	2.924	2.930	2.904	2.928	3,559,101	+0.03(+0.97%)
Apr 07, 2016	2.888	2.916	2.876	2.900	2,775,344	+0.01(+0.28%)
Apr 06, 2016	2.888	2.920	2.876	2.892	3,704,460	+0.01(+0.28%)
Apr 05, 2016	2.851	2.908	2.839	2.884	5,522,501	+0.01(+0.28%)
Apr 04, 2016	2.924	2.940	2.856	2.876	5,083,924	-0.05(-1.65%)
Apr 01, 2016	2.884	2.940	2.876	2.924	6,086,009	+0.00(+0.00%)
Mar 31, 2016	2.876	2.928	2.851	2.924	8,057,435	+0.07(+2.39%)
Mar 30, 2016	2.868	2.892	2.839	2.856	5,690,671	+0.01(+0.28%)
Mar 29, 2016	2.856	2.856	2.823	2.847	6,142,222	-0.01(-0.24%)
Mar 28, 2016	2.842	2.862	2.811	2.854	5,874,285	+0.02(+0.84%)
Mar 24, 2016	2.791	2.830	2.830	2.830	4,894,659	+0.05(+1.86%)
Mar 23, 2016	2.822	2.838	2.771	2.779	5,219,114	-0.06(-2.10%)
Mar 22, 2016	2.842	2.858	2.806	2.838	3,660,408	-0.01(-0.28%)
Mar 21, 2016	2.846	2.870	2.822	2.846	4,423,527	+0.02(+0.70%)
Mar 18, 2016	2.858	2.882	2.783	2.826	6,928,019	-0.02(-0.84%)
Mar 17, 2016	2.731	2.858	2.727	2.850	8,684,479	+0.12(+4.52%)
Mar 16, 2016	2.699	2.737	2.675	2.727	7,155,399	+0.02(+0.59%)
Mar 15, 2016	2.719	2.743	2.699	2.711	4,119,802	-0.03(-1.02%)
Mar 14, 2016	2.759	2.783	2.671	2.739	7,758,609	-0.02(-0.72%)
Mar 11, 2016	2.771	2.799	2.751	2.759	6,586,562	+0.02(+0.58%)
Mar 10, 2016	2.830	2.834	2.715	2.743	9,307,524	-0.07(-2.40%)
Mar 09, 2016	2.842	2.862	2.779	2.810	5,041,310	-0.02(-0.70%)
Mar 08, 2016	2.930	2.930	2.822	2.830	7,514,417	-0.11(-3.78%)
Mar 07, 2016	2.902	2.981	2.894	2.942	4,178,917	+0.02(+0.82%)
Mar 04, 2016	2.969	3.009	2.910	2.918	7,934,338	-0.06(-1.87%)
Mar 03, 2016	2.961	3.005	2.914	2.973	8,784,306	+0.02(+0.54%)
Mar 02, 2016	2.898	2.985	2.887	2.958	9,169,942	+0.06(+2.20%)

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.