Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		1.760	1.760	1.760	0	+0.05(+2.92%)
Aug 30, 2018	1.799	1.799	1.710	1.710	2,501	-0.09(-5.03%)
Aug 29, 2018	1.810	1.825	1.800	1.800	17,476	+0.00(+0.03%)
Aug 28, 2018	1.830	1.830	1.800	1.800	4,960	-0.01(-0.55%)
Aug 27, 2018	1.960	2.070	1.800	1.810	17,913	-0.05(-2.69%)
Aug 24, 2018	1.890	1.900	1.860	1.860	3,100	+0.01(+0.54%)
Aug 23, 2018	1.900	1.909	1.850	1.850	5,454	-0.07(-3.65%)
Aug 22, 2018	1.930	1.930	1.920	1.920	347	-0.03(-1.54%)
Aug 21, 2018	2.000	2.000	1.950	1.950	583	+0.05(+2.63%)
Aug 20, 2018	1.950	2.050	1.800	1.900	3,000	-0.10(-5.00%)
Aug 17, 2018	2.000	2.000	2.000	2.000	300	-0.04(-1.96%)
Aug 16, 2018	2.040	2.040	2.040	2.040	169	+0.09(+4.62%)
Aug 15, 2018	1.903	2.100	1.900	1.950	1,715	+0.03(+1.83%)
Aug 14, 2018	2.110	2.110	1.915	1.915	430	-0.09(-4.73%)
Aug 13, 2018	2.000	2.062	1.900	2.010	2,567	+0.00(+0.00%)
Aug 10, 2018	2.150	2.150	1.900	2.010	36,600	-0.28(-12.23%)
Aug 09, 2018	2.290	2.290	2.290	2.290	234	+0.00(+0.00%)
Aug 08, 2018	2.170	2.290	2.170	2.290	2,563	+0.04(+2.00%)
Aug 07, 2018	2.245	2.245	2.245	2.245	305	-0.03(-1.53%)
Aug 06, 2018	2.280	2.280	2.240	2.280	2,737	+0.04(+1.79%)
Aug 03, 2018	2.150	2.250	2.150	2.240	2,000	+0.04(+1.82%)
Aug 02, 2018	2.250	2.250	2.200	2.200	741	-0.00(-0.23%)
Aug 01, 2018	2.160	2.250	2.160	2.205	2,058	+0.04(+2.08%)
Jul 31, 2018	2.170	2.280	2.150	2.160	13,574	+0.00(+0.00%)
Jul 30, 2018	2.160	2.280	2.160	2.160	3,113	-0.06(-2.70%)
Jul 27, 2018	2.160	2.280	2.150	2.220	5,900	+0.02(+0.91%)
Jul 26, 2018	2.250	2.250	2.160	2.200	815	-0.00(-0.00%)
Jul 25, 2018	2.200	2.280	2.180	2.200	2,176	-0.08(-3.31%)
Jul 24, 2018	2.279	2.280	2.180	2.275	4,796	+0.08(+3.42%)
Jul 23, 2018	2.280	2.280	2.150	2.200	1,901	-0.06(-2.67%)
Jul 20, 2018	2.260	2.260	2.260	2.260	231	+0.02(+0.91%)
Jul 19, 2018	2.280	2.280	2.240	2.240	1,312	-0.05(-2.18%)
Jul 18, 2018	2.253	2.290	2.250	2.290	4,181	+0.10(+4.57%)
Jul 17, 2018	2.160	2.290	2.130	2.190	2,425	+0.03(+1.39%)
Jul 16, 2018	2.199	2.280	2.110	2.160	3,316	-0.04(-1.82%)
Jul 13, 2018	2.250	2.300	2.130	2.200	2,066	+0.03(+1.15%)
Jul 11, 2018		2.175	2.175	2.175	91	-0.04(-1.58%)
Jul 10, 2018	2.154	2.260	2.154	2.210	1,101	-0.04(-1.88%)
Jul 09, 2018	2.180	2.252	2.180	2.252	7,007	-0.01(-0.34%)
Jul 06, 2018	2.319	2.319	2.256	2.260	2,988	+0.01(+0.44%)
Jul 03, 2018		2.250	2.250	2.250	52	+0.02(+0.90%)
Jul 02, 2018	2.197	2.320	2.150	2.230	24,175	-0.04(-1.76%)
Jun 29, 2018	2.207	2.300	2.012	2.270	21,990	+0.03(+1.25%)
Jun 28, 2018	2.200	2.242	2.200	2.242	4,998	+0.05(+2.51%)
Jun 27, 2018	2.210	2.210	2.180	2.187	2,000	-0.10(-4.49%)
Jun 26, 2018	2.290	2.290	2.290	2.290	686	+0.04(+1.78%)
Jun 25, 2018	2.380	2.380	2.220	2.250	1,342	-0.05(-2.17%)
Jun 22, 2018	2.400	2.400	2.300	2.300	491	-0.07(-2.95%)
Jun 21, 2018	2.400	2.400	2.210	2.370	4,056	+0.03(+1.28%)
Jun 20, 2018	2.200	2.340	2.200	2.340	1,010	+0.12(+5.41%)
Jun 19, 2018	2.230	2.290	2.190	2.220	12,784	-0.02(-0.89%)
Jun 18, 2018	2.240	2.240	2.199	2.240	666	+0.04(+1.82%)
Jun 15, 2018	2.211	2.320	2.200	2.200	6,932	-0.06(-2.65%)
Jun 14, 2018	2.330	2.330	2.238	2.260	3,416	-0.02(-0.70%)
Jun 13, 2018	2.347	2.347	2.276	2.276	1,257	+0.01(+0.26%)
Jun 12, 2018	2.228	2.330	2.220	2.270	3,183	-0.07(-2.99%)
Jun 11, 2018	2.250	2.340	2.200	2.340	3,040	+0.14(+6.36%)
Jun 08, 2018	2.212	2.220	2.200	2.200	2,125	-0.02(-0.91%)
Jun 07, 2018	2.207	2.313	2.150	2.220	18,776	-0.06(-2.62%)
Jun 06, 2018	2.399	2.910	2.260	2.280	232,900	-0.07(-2.98%)
Jun 05, 2018	2.250	2.370	2.250	2.350	1,920	+0.07(+2.86%)
Jun 04, 2018	2.279	2.390	2.279	2.285	869	-0.12(-4.81%)
Jun 01, 2018	2.280	2.400	2.280	2.400	440	+0.05(+2.13%)
May 31, 2018	2.350	2.350	2.230	2.350	2,958	+0.07(+3.07%)
May 30, 2018	2.340	2.340	2.280	2.280	948	-0.07(-2.98%)
May 29, 2018	2.350	2.350	2.350	2.350	400	+0.06(+2.62%)
May 25, 2018		2.290	2.290	2.290	0	-0.05(-2.04%)
May 24, 2018	2.338	2.338	2.338	2.338	198	+0.13(+5.73%)
May 23, 2018	2.211	2.211	2.211	2.211	3,112	-0.05(-2.17%)
May 22, 2018	2.320	2.400	2.233	2.260	20,644	+0.03(+1.35%)
May 21, 2018	2.220	2.330	2.220	2.230	1,044	-0.02(-0.89%)
May 18, 2018	2.360	2.390	2.220	2.250	4,628	+0.01(+0.45%)
May 17, 2018	2.230	2.240	2.230	2.240	791	-0.04(-1.75%)
May 16, 2018	2.220	2.400	2.220	2.280	4,536	-0.05(-2.32%)
May 14, 2018		2.334	2.334	2.334	89	-0.05(-2.30%)
May 11, 2018	2.260	2.389	2.250	2.389	699	-0.01(-0.46%)
May 10, 2018	2.294	2.400	2.294	2.400	5,393	+0.02(+0.94%)
May 09, 2018	2.400	2.400	2.250	2.378	4,841	-0.02(-0.93%)
May 08, 2018	2.400	2.400	2.280	2.400	12,331	+0.06(+2.56%)
May 07, 2018	2.270	2.360	2.270	2.340	2,800	+0.05(+2.18%)
May 04, 2018	2.395	2.395	2.290	2.290	982	-0.13(-5.37%)
May 02, 2018		2.420	2.420	2.420	1,275	+0.17(+7.56%)
May 01, 2018	2.390	2.400	2.180	2.250	14,307	-0.01(-0.50%)
Apr 30, 2018	2.280	2.400	2.261	2.261	3,297	-0.12(-4.99%)
Apr 27, 2018	2.380	2.380	2.380	2.380	703	+0.00(+0.00%)
Apr 26, 2018	2.380	2.380	2.380	2.380	575	+0.00(+0.00%)
Apr 25, 2018	2.380	2.380	2.380	2.380	634	-0.01(-0.42%)
Apr 24, 2018	2.400	2.400	2.349	2.390	2,963	+0.00(+0.00%)
Apr 23, 2018	2.390	2.390	2.390	2.390	281	-0.01(-0.41%)
Apr 20, 2018	2.299	2.400	2.290	2.400	10,650	+0.10(+4.19%)
Apr 19, 2018	2.238	2.350	2.231	2.303	18,491	+0.12(+5.66%)
Apr 18, 2018	2.220	2.220	2.180	2.180	9,494	-0.03(-1.36%)
Apr 17, 2018	2.191	2.222	2.191	2.210	1,321	+0.03(+1.38%)
Apr 16, 2018	2.310	2.310	2.170	2.180	11,095	+0.03(+1.27%)
Apr 13, 2018	2.162	2.185	2.150	2.153	4,707	-0.07(-2.96%)
Apr 12, 2018	2.200	2.227	2.200	2.218	2,269	-0.03(-1.26%)
Apr 11, 2018	2.210	2.247	2.210	2.247	1,495	+0.05(+2.12%)
Apr 10, 2018	2.259	2.260	2.200	2.200	5,061	-0.06(-2.71%)
Apr 09, 2018	2.261	2.261	2.261	2.261	1,103	+0.00(+0.06%)
Apr 05, 2018		2.260	2.260	2.260	110	-0.02(-0.75%)
Apr 04, 2018	2.193	2.300	2.193	2.277	6,932	+0.08(+3.50%)
Apr 03, 2018	2.190	2.240	2.190	2.200	4,551	+0.00(+0.00%)
Apr 02, 2018	2.189	2.235	2.180	2.200	1,848	-0.03(-1.35%)
Mar 29, 2018		2.230	2.230	2.230	0	+0.02(+0.90%)
Mar 28, 2018	2.200	2.210	2.195	2.210	10,932	+0.00(+0.00%)
Mar 27, 2018	2.217	2.240	2.210	2.210	1,954	-0.02(-0.90%)
Mar 26, 2018	2.319	2.320	2.201	2.230	14,750	-0.09(-3.88%)
Mar 23, 2018	2.320	2.320	2.266	2.320	8,607	-0.00(-0.02%)
Mar 22, 2018	2.325	2.380	2.300	2.320	11,197	+0.01(+0.45%)
Mar 21, 2018	2.326	2.326	2.300	2.310	5,897	-0.01(-0.58%)
Mar 20, 2018	2.330	2.340	2.260	2.323	1,557	-0.05(-2.28%)
Mar 19, 2018	2.306	2.378	2.265	2.378	1,247	-0.00(-0.10%)
Mar 16, 2018	2.330	2.380	2.305	2.380	1,812	+0.07(+3.03%)
Mar 15, 2018	2.353	2.353	2.310	2.310	657	-0.02(-0.65%)
Mar 14, 2018	2.310	2.350	2.310	2.325	1,412	-0.03(-1.27%)
Mar 13, 2018	2.370	2.390	2.350	2.355	4,520	+0.02(+0.64%)
Mar 12, 2018	2.384	2.389	2.300	2.340	7,563	-0.06(-2.50%)
Mar 09, 2018	2.270	2.400	2.270	2.400	14,491	+0.00(+0.04%)
Mar 08, 2018	2.399	2.399	2.399	2.399	212	+0.07(+2.96%)
Mar 07, 2018	2.390	2.390	2.310	2.330	2,487	-0.03(-1.27%)
Mar 06, 2018	2.460	2.460	2.360	2.360	939	+0.01(+0.43%)
Mar 05, 2018	2.420	2.420	2.350	2.350	1,062	-0.01(-0.23%)
Mar 02, 2018	2.260	2.370	2.260	2.355	5,630	+0.03(+1.18%)
Mar 01, 2018	2.328	2.328	2.328	2.328	232	-0.02(-0.94%)
Feb 28, 2018	2.350	2.354	2.350	2.350	1,015	+0.07(+3.07%)
Feb 27, 2018	2.308	2.308	2.280	2.280	2,705	-0.01(-0.44%)
Feb 26, 2018	2.320	2.359	2.260	2.290	7,784	-0.04(-1.72%)
Feb 23, 2018	2.350	2.460	2.260	2.330	8,733	-0.01(-0.43%)
Feb 22, 2018	2.310	2.380	2.220	2.340	12,446	+0.04(+1.74%)
Feb 21, 2018	2.411	2.420	2.250	2.300	33,295	-0.29(-11.19%)
Feb 20, 2018	2.620	2.620	2.370	2.590	11,720	-0.01(-0.39%)
Feb 16, 2018		2.600	2.600	2.600	0	+0.09(+3.59%)
Feb 15, 2018	2.460	2.560	2.450	2.510	2,291	-0.05(-1.95%)
Feb 14, 2018	2.500	2.688	2.480	2.560	2,277	-0.08(-3.03%)
Feb 13, 2018	2.550	2.700	2.400	2.640	26,693	+0.14(+5.58%)
Feb 12, 2018	2.500	2.550	2.450	2.501	5,283	-0.06(-2.27%)
Feb 09, 2018	2.480	2.560	2.400	2.559	9,500	+0.02(+0.79%)
Feb 08, 2018	2.460	2.538	2.460	2.538	1,204	+0.06(+2.36%)
Feb 07, 2018	2.510	2.510	2.480	2.480	6,267	-0.08(-3.13%)
Feb 06, 2018	2.550	2.690	2.550	2.560	3,969	+0.11(+4.49%)
Feb 05, 2018		2.770	2.450	2.450	4,567	-0.10(-3.92%)
Feb 02, 2018	2.550	2.650	2.440	2.550	21,584	+0.01(+0.39%)
Feb 01, 2018	2.410	2.600	2.410	2.540	33,395	+0.07(+2.83%)
Jan 31, 2018	2.480	2.480	2.351	2.470	17,121	-0.12(-4.63%)
Jan 30, 2018		2.592	2.360	2.590	8,309	+0.07(+2.78%)
Jan 29, 2018	2.440	2.905	2.350	2.520	57,823	+0.16(+6.78%)
Jan 26, 2018	2.410	2.410	2.360	2.360	3,051	+0.01(+0.43%)
Jan 25, 2018	2.390	2.430	2.350	2.350	2,315	-0.04(-1.54%)
Jan 24, 2018	2.380	2.387	2.282	2.387	1,518	+0.01(+0.29%)
Jan 23, 2018	2.380	2.410	2.336	2.380	3,517	-0.02(-0.83%)
Jan 22, 2018	2.312	2.410	2.312	2.400	9,300	-0.00(-0.10%)
Jan 19, 2018	2.450	2.570	2.311	2.402	8,456	-0.04(-1.50%)
Jan 18, 2018	2.460	2.510	2.400	2.439	10,417	-0.05(-2.05%)
Jan 17, 2018	2.528	2.550	2.480	2.490	16,651	-0.13(-4.96%)
Jan 16, 2018	2.610	2.700	2.501	2.620	8,300	-0.03(-1.13%)
Jan 12, 2018		2.650	2.650	2.650	0	-0.05(-1.85%)
Jan 11, 2018	2.700	2.710	2.647	2.700	2,449	+0.02(+0.75%)
Jan 10, 2018	2.740	2.740	2.631	2.680	5,747	+0.01(+0.37%)
Jan 09, 2018	2.630	2.740	2.621	2.670	1,380	+0.04(+1.52%)
Jan 08, 2018	2.728	2.728	2.610	2.630	5,427	-0.09(-3.31%)
Jan 05, 2018	2.640	2.750	2.640	2.720	11,376	+0.02(+0.74%)
Jan 04, 2018	2.772	2.772	2.700	2.700	14,884	-0.01(-0.37%)
Jan 03, 2018	2.743	2.890	2.690	2.710	7,578	-0.02(-0.73%)
Jan 02, 2018	2.930	3.180	2.560	2.730	20,802	-0.28(-9.30%)
Dec 29, 2017		3.010	3.010	3.010	0	+0.33(+12.31%)
Dec 28, 2017	2.800	2.850	2.590	2.680	50,034	-0.09(-3.25%)
Dec 27, 2017	2.500	2.980	2.350	2.770	89,087	+0.33(+13.52%)
Dec 26, 2017	2.220	2.488	2.220	2.440	39,856	+0.06(+2.52%)
Dec 22, 2017	2.230	2.400	2.050	2.380	60,739	+0.10(+4.39%)
Dec 21, 2017	2.430	2.430	2.260	2.280	35,755	-0.15(-6.17%)
Dec 20, 2017	2.570	2.640	2.400	2.430	62,023	-0.15(-5.81%)
Dec 19, 2017	2.590	2.630	2.520	2.580	18,313	-0.03(-1.15%)
Dec 18, 2017	2.760	3.143	2.610	2.610	36,686	-0.15(-5.43%)
Dec 15, 2017	2.370	3.040	2.280	2.760	52,220	+0.39(+16.46%)
Dec 14, 2017	2.400	2.400	2.300	2.370	11,989	-0.04(-1.66%)
Dec 13, 2017	2.350	2.530	2.350	2.410	17,785	+0.02(+0.84%)
Dec 12, 2017	2.260	2.696	2.260	2.390	6,626	-0.18(-7.00%)
Dec 11, 2017	2.713	2.720	2.379	2.570	8,507	-0.16(-5.72%)
Dec 08, 2017	2.260	2.796	2.211	2.726	11,408	-0.01(-0.20%)
Dec 07, 2017	2.870	2.870	2.570	2.731	7,955	-0.01(-0.31%)
Dec 06, 2017	2.700	2.844	2.600	2.740	6,387	+0.06(+2.24%)
Dec 05, 2017	2.900	2.980	2.680	2.680	9,811	-0.32(-10.69%)
Dec 04, 2017		3.110	2.920	3.001	27,857	+0.08(+2.77%)
Dec 01, 2017	3.015	3.100	2.920	2.920	12,172	-0.15(-4.89%)
Nov 30, 2017	3.030	3.100	2.741	3.070	11,356	+0.20(+6.97%)
Nov 29, 2017	3.080	3.290	2.770	2.870	16,743	-0.16(-5.28%)
Nov 28, 2017	3.230	3.230	2.910	3.030	5,289	-0.19(-5.90%)
Nov 27, 2017	3.380	3.380	3.218	3.220	5,095	+0.01(+0.31%)
Nov 21, 2017		3.210	3.210	3.210	108	+0.00(+0.00%)
Nov 20, 2017	3.220	3.220	3.210	3.210	1,167	-0.10(-3.17%)
Nov 17, 2017	3.335	3.335	3.300	3.315	2,285	-0.02(-0.75%)
Nov 16, 2017	3.310	3.390	3.310	3.340	5,610	+0.02(+0.71%)
Nov 15, 2017	3.317	3.317	3.317	3.317	736	-0.07(-2.17%)
Nov 13, 2017		3.390	3.390	3.390	61	+0.08(+2.42%)
Nov 10, 2017	3.390	3.390	3.310	3.310	4,359	-0.10(-2.93%)
Nov 09, 2017	3.390	3.430	3.370	3.410	12,083	-0.05(-1.39%)
Nov 08, 2017	3.417	3.469	3.396	3.458	2,711	+0.15(+4.47%)
Nov 07, 2017	3.310	3.310	3.310	3.310	1,073	-0.04(-1.19%)
Nov 06, 2017	3.320	3.366	3.314	3.350	11,378	+0.07(+2.13%)
Nov 03, 2017	3.320	3.360	3.270	3.280	3,407	-0.06(-1.93%)
Nov 02, 2017	3.348	3.400	3.310	3.345	2,876	-0.03(-1.02%)
Nov 01, 2017	3.420	3.437	3.328	3.379	6,667	-0.02(-0.47%)
Oct 31, 2017	3.470	3.470	3.370	3.395	4,727	-0.08(-2.44%)
Oct 30, 2017	3.340	3.490	3.340	3.480	3,050	+0.12(+3.60%)
Oct 27, 2017	3.390	3.390	3.357	3.359	1,032	+0.04(+1.28%)
Oct 26, 2017	3.445	3.445	3.317	3.317	573	-0.14(-4.14%)
Oct 25, 2017	3.373	3.460	3.360	3.460	2,484	-0.02(-0.57%)
Oct 24, 2017	3.400	3.480	3.400	3.480	1,437	+0.06(+1.75%)
Oct 20, 2017		3.420	3.420	3.420	16	-0.03(-0.87%)
Oct 18, 2017		3.450	3.450	3.450	59	+0.00(+0.00%)
Oct 17, 2017	3.500	3.700	3.411	3.450	9,193	-0.09(-2.46%)
Oct 16, 2017	3.770	3.870	3.537	3.537	3,114	-0.17(-4.66%)
Oct 13, 2017	3.439	3.710	3.297	3.710	7,207	+0.29(+8.48%)
Oct 12, 2017	3.500	3.500	3.400	3.420	3,703	-0.22(-6.04%)
Oct 11, 2017	3.380	3.740	3.380	3.640	12,810	+0.15(+4.30%)
Oct 10, 2017	3.330	3.490	3.300	3.490	4,289	+0.16(+4.80%)
Oct 09, 2017	3.300	3.350	3.280	3.330	14,752	+0.11(+3.43%)
Oct 06, 2017	3.230	3.230	3.220	3.220	537	-0.04(-1.30%)
Oct 05, 2017	3.290	3.290	3.248	3.262	3,955	-0.06(-1.74%)
Oct 04, 2017	3.320	3.320	3.300	3.320	903	+0.06(+1.84%)
Oct 03, 2017	3.250	3.267	3.250	3.260	2,103	+0.05(+1.51%)
Oct 02, 2017	3.166	3.212	3.166	3.212	973	+0.01(+0.36%)
Sep 29, 2017	3.190	3.200	3.190	3.200	275	+0.06(+1.91%)
Sep 28, 2017	3.124	3.140	3.124	3.140	1,174	+0.00(+0.00%)
Sep 27, 2017	3.170	3.170	3.030	3.140	5,186	-0.08(-2.36%)
Sep 26, 2017	3.216	3.216	3.216	3.216	649	-0.01(-0.43%)
Sep 25, 2017	3.200	3.230	3.200	3.230	468	-0.07(-2.12%)
Sep 21, 2017		3.300	3.300	3.300	24	+0.05(+1.65%)
Sep 20, 2017	3.246	3.246	3.246	3.246	352	+0.03(+0.82%)
Sep 19, 2017	3.239	3.239	3.170	3.220	2,108	+0.07(+2.22%)
Sep 18, 2017	3.360	3.360	3.100	3.150	12,329	-0.34(-9.74%)
Sep 15, 2017	3.140	3.490	3.140	3.490	6,625	+0.28(+8.72%)
Sep 14, 2017	3.230	3.230	3.110	3.210	7,005	-0.10(-3.02%)
Sep 13, 2017	3.270	3.400	3.110	3.310	2,423	+0.23(+7.43%)
Sep 12, 2017	3.270	3.270	3.060	3.081	6,623	-0.31(-9.11%)
Sep 11, 2017	3.130	3.404	3.130	3.390	5,011	+0.27(+8.65%)
Sep 08, 2017	3.120	3.190	3.120	3.120	852	+0.01(+0.32%)
Sep 07, 2017	3.050	3.160	3.050	3.110	7,119	-0.04(-1.30%)
Sep 06, 2017	3.200	3.235	3.110	3.151	12,440	-0.11(-3.34%)
Sep 05, 2017	3.350	3.414	3.250	3.260	2,355	-0.03(-0.80%)

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.