Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	3.271	3.430	3.212	3.381	396,048	+0.06(+1.77%)
May 27, 2016	3.344	3.322	3.322	3.322	444,558	-0.02(-0.66%)
May 26, 2016	3.476	3.507	3.322	3.344	497,980	-0.07(-1.94%)
May 25, 2016	3.256	3.454	3.183	3.410	997,329	+0.16(+4.80%)
May 24, 2016	3.511	3.546	3.247	3.254	1,261,273	-0.35(-9.65%)
May 23, 2016	3.587	3.720	3.511	3.601	1,315,678	-0.19(-4.95%)
May 20, 2016	3.685	3.796	3.567	3.789	571,290	+0.15(+4.21%)
May 19, 2016	3.567	3.685	3.407	3.636	874,869	-0.03(-0.76%)
May 18, 2016	3.963	3.977	3.615	3.664	1,137,413	-0.43(-10.53%)
May 17, 2016	4.074	4.144	4.012	4.095	603,610	-0.04(-1.01%)
May 16, 2016	4.081	4.206	4.053	4.137	936,120	+0.17(+4.39%)
May 13, 2016	3.998	4.032	3.928	3.963	656,018	-0.08(-1.89%)
May 12, 2016	3.859	4.116	3.804	4.039	1,122,704	+0.18(+4.68%)
May 11, 2016	3.831	3.893	3.720	3.859	1,134,679	+0.13(+3.54%)
May 10, 2016	3.434	3.740	3.434	3.726	826,628	+0.29(+8.50%)
May 09, 2016	3.567	3.567	3.372	3.434	482,218	-0.17(-4.82%)
May 06, 2016	3.567	3.671	3.532	3.608	595,919	+0.16(+4.64%)
May 05, 2016	3.469	3.504	3.351	3.448	552,810	+0.17(+5.31%)
May 04, 2016	3.414	3.455	3.170	3.275	1,533,686	-0.24(-6.92%)
May 03, 2016	3.761	3.803	3.421	3.518	1,161,120	-0.28(-7.33%)
May 02, 2016	3.845	3.850	3.685	3.796	808,546	+0.03(+0.92%)
Apr 29, 2016	3.650	3.817	3.629	3.761	1,038,806	+0.31(+8.85%)
Apr 28, 2016	3.212	3.476	3.205	3.455	899,912	+0.28(+8.75%)
Apr 27, 2016	3.156	3.191	3.102	3.177	203,584	+0.07(+2.24%)
Apr 26, 2016	3.163	3.163	3.087	3.108	255,331	-0.06(-1.76%)
Apr 25, 2016	3.122	3.205	3.094	3.163	365,773	+0.04(+1.34%)
Apr 22, 2016	3.136	3.212	3.073	3.122	310,754	+0.05(+1.58%)
Apr 21, 2016	3.198	3.198	3.024	3.073	669,487	+0.06(+1.84%)
Apr 20, 2016	3.142	3.163	2.996	3.017	748,197	-0.14(-4.41%)
Apr 19, 2016	3.191	3.233	3.142	3.156	794,689	-0.02(-0.66%)
Apr 18, 2016	3.136	3.191	3.136	3.177	593,972	+0.11(+3.63%)
Apr 15, 2016	3.045	3.076	2.941	3.066	429,203	-0.03(-0.90%)
Apr 14, 2016	3.184	3.191	3.045	3.094	568,106	-0.06(-1.77%)
Apr 13, 2016	3.129	3.198	3.045	3.149	1,630,893	+0.03(+0.89%)
Apr 12, 2016	3.073	3.122	3.038	3.122	464,905	+0.07(+2.28%)
Apr 11, 2016	3.010	3.059	2.955	3.052	1,083,564	+0.10(+3.54%)
Apr 08, 2016	2.698	2.983	2.698	2.948	803,293	+0.24(+8.72%)
Apr 07, 2016	2.781	2.816	2.704	2.711	739,731	-0.06(-2.01%)
Apr 06, 2016	2.760	2.774	2.725	2.767	217,618	+0.00(+0.00%)
Apr 05, 2016	2.795	2.816	2.760	2.767	252,935	+0.02(+0.76%)
Apr 04, 2016	2.781	2.795	2.725	2.746	298,990	-0.03(-1.00%)
Apr 01, 2016	2.711	2.816	2.704	2.774	579,605	+0.00(+0.00%)
Mar 31, 2016	2.781	2.802	2.746	2.774	358,071	-0.01(-0.25%)
Mar 30, 2016	2.774	2.781	2.656	2.781	494,721	+0.01(+0.25%)
Mar 29, 2016	2.718	2.850	2.698	2.774	799,801	+0.15(+5.84%)
Mar 28, 2016	2.628	2.642	2.468	2.621	520,582	+0.00(+0.00%)
Mar 24, 2016	2.711	2.621	2.621	2.621	305,507	-0.12(-4.31%)
Mar 23, 2016	2.732	2.844	2.621	2.739	546,228	-0.04(-1.50%)
Mar 22, 2016	2.850	2.850	2.753	2.781	409,073	+0.01(+0.25%)
Mar 21, 2016	2.739	2.816	2.725	2.774	340,835	-0.01(-0.25%)
Mar 18, 2016	2.753	2.844	2.739	2.781	463,770	+0.07(+2.56%)
Mar 17, 2016	2.767	2.816	2.684	2.711	654,846	+0.02(+0.78%)
Mar 16, 2016	2.496	2.725	2.454	2.691	575,131	+0.18(+7.38%)
Mar 15, 2016	2.472	2.512	2.424	2.506	342,926	-0.03(-1.34%)
Mar 14, 2016	2.649	2.676	2.519	2.540	434,490	-0.05(-1.84%)
Mar 11, 2016	2.662	2.689	2.540	2.587	271,663	-0.06(-2.31%)
Mar 10, 2016	2.724	2.826	2.618	2.649	942,878	-0.01(-0.51%)
Mar 09, 2016	2.669	2.717	2.417	2.662	671,575	-0.03(-1.01%)
Mar 08, 2016	2.771	2.778	2.621	2.689	672,358	+0.06(+2.33%)
Mar 07, 2016	2.615	2.730	2.587	2.628	683,198	+0.03(+1.05%)
Mar 04, 2016	2.696	2.734	2.540	2.601	993,236	-0.10(-3.54%)
Mar 03, 2016	2.404	2.764	2.397	2.696	1,045,031	+0.31(+13.14%)
Mar 02, 2016	2.376	2.444	2.356	2.383	662,688	+0.07(+2.94%)

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.