Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	3.621	3.621	3.432	3.484	8,516,676	-0.14(-3.80%)
May 30, 2018	3.360	3.642	3.332	3.621	10,589,748	+0.28(+8.45%)
May 29, 2018	3.312	3.394	3.250	3.339	4,270,574	+0.01(+0.41%)
May 25, 2018		3.325	3.325	3.325	0	+0.06(+1.68%)
May 24, 2018	3.284	3.310	3.222	3.270	3,831,157	+0.01(+0.42%)
May 23, 2018	3.174	3.284	3.160	3.256	5,301,366	+0.08(+2.60%)
May 22, 2018	3.119	3.201	3.098	3.174	3,503,714	+0.05(+1.54%)
May 21, 2018	3.077	3.139	3.022	3.126	3,562,848	+0.07(+2.25%)
May 18, 2018	2.974	3.091	2.967	3.057	6,615,653	+0.10(+3.26%)
May 17, 2018	2.919	3.002	2.919	2.960	7,118,512	+0.04(+1.41%)
May 16, 2018	2.940	2.988	2.905	2.919	5,204,184	+0.01(+0.24%)
May 15, 2018	2.933	2.988	2.898	2.912	5,322,953	-0.02(-0.70%)
May 14, 2018	3.029	3.043	2.926	2.933	4,426,752	-0.09(-2.96%)
May 11, 2018	3.084	3.102	3.015	3.022	2,525,398	-0.06(-1.79%)
May 10, 2018	3.064	3.095	3.043	3.077	2,263,945	+0.02(+0.68%)
May 09, 2018	3.009	3.071	2.964	3.057	4,731,783	+0.06(+2.07%)
May 08, 2018	3.002	3.064	2.947	2.995	5,261,371	-0.02(-0.68%)
May 07, 2018	3.015	3.064	2.967	3.015	5,720,355	+0.02(+0.69%)
May 04, 2018	2.857	3.050	2.854	2.995	7,739,191	+0.14(+5.07%)
May 03, 2018	2.871	2.871	2.809	2.850	4,016,721	+0.01(+0.24%)
May 02, 2018	2.926	2.926	2.781	2.843	6,280,999	-0.08(-2.82%)
May 01, 2018	2.892	2.940	2.836	2.926	4,550,777	+0.05(+1.67%)
Apr 30, 2018	2.864	2.919	2.816	2.878	4,660,806	+0.01(+0.48%)
Apr 27, 2018	2.788	3.002	2.719	2.864	14,674,325	+0.06(+2.21%)
Apr 26, 2018	2.685	2.843	2.664	2.802	7,731,295	+0.12(+4.63%)
Apr 25, 2018	2.740	2.775	2.664	2.678	4,274,757	-0.07(-2.51%)
Apr 24, 2018	2.651	2.764	2.616	2.747	5,848,529	+0.10(+3.64%)
Apr 23, 2018	2.747	2.747	2.630	2.651	6,719,779	-0.07(-2.53%)
Apr 20, 2018	2.864	2.871	2.706	2.719	7,525,082	-0.14(-4.82%)
Apr 19, 2018	2.926	2.954	2.802	2.857	8,329,823	-0.07(-2.35%)
Apr 18, 2018	2.974	3.019	2.926	2.926	2,640,440	-0.06(-1.85%)
Apr 17, 2018	2.988	3.057	2.926	2.981	4,583,541	+0.03(+0.93%)
Apr 16, 2018	2.995	3.015	2.940	2.954	3,078,248	-0.02(-0.69%)
Apr 13, 2018	2.995	2.995	2.919	2.974	1,924,790	-0.01(-0.23%)
Apr 12, 2018	3.064	3.084	2.881	2.981	3,858,225	-0.08(-2.70%)
Apr 11, 2018	3.064	3.160	3.057	3.064	2,534,117	-0.01(-0.22%)
Apr 10, 2018	3.050	3.122	3.015	3.071	3,724,681	+0.06(+1.83%)
Apr 09, 2018	3.057	3.084	3.002	3.015	2,513,884	-0.01(-0.45%)
Apr 06, 2018	3.050	3.105	3.009	3.029	2,527,909	-0.03(-0.90%)
Apr 05, 2018	3.009	3.081	2.995	3.057	3,275,055	+0.05(+1.60%)
Apr 04, 2018	2.885	3.050	2.885	3.009	8,284,564	+0.13(+4.55%)
Apr 03, 2018	2.830	2.926	2.830	2.878	5,753,942	+0.06(+2.20%)
Apr 02, 2018	2.871	2.919	2.795	2.816	5,228,034	-0.06(-1.92%)
Mar 29, 2018		2.871	2.871	2.871	0	-0.16(-5.23%)
Mar 28, 2018	2.981	3.071	2.967	3.029	9,206,873	+0.06(+1.85%)
Mar 27, 2018	2.954	3.047	2.862	2.974	8,442,333	+0.02(+0.67%)
Mar 26, 2018	2.869	2.971	2.852	2.954	6,856,767	+0.11(+3.70%)
Mar 23, 2018	2.882	2.922	2.790	2.849	6,366,093	+0.00(+0.00%)
Mar 22, 2018	2.764	2.907	2.737	2.849	5,562,100	+0.09(+3.10%)
Mar 21, 2018	2.731	2.816	2.718	2.764	4,240,558	+0.04(+1.45%)
Mar 20, 2018	2.889	2.898	2.718	2.724	6,668,425	-0.14(-5.05%)
Mar 19, 2018	2.862	2.875	2.764	2.869	5,308,790	-0.03(-0.91%)
Mar 16, 2018	2.816	2.898	2.760	2.895	6,255,151	+0.09(+3.29%)
Mar 15, 2018	2.882	2.899	2.737	2.803	7,345,431	-0.07(-2.52%)
Mar 14, 2018	3.073	3.086	2.869	2.875	10,270,924	-0.23(-7.42%)
Mar 13, 2018	3.106	3.119	3.056	3.106	2,577,522	+0.03(+0.85%)
Mar 12, 2018	3.053	3.112	3.033	3.079	2,885,920	+0.03(+1.08%)
Mar 09, 2018	3.119	3.139	2.997	3.047	4,178,672	-0.07(-2.32%)
Mar 08, 2018	3.145	3.204	3.112	3.119	2,070,378	-0.02(-0.63%)
Mar 07, 2018				3.139	2,315,817	-0.02(-0.63%)
Mar 06, 2018	3.231	3.251	3.112	3.158	3,400,589	-0.07(-2.24%)
Mar 05, 2018	3.139	3.270	3.139	3.231	3,243,448	+0.07(+2.08%)
Mar 02, 2018	3.073	3.172	3.020	3.165	3,839,183	+0.07(+2.12%)

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.