Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	2.825	2.833	2.802	2.818	610,418	-0.01(-0.27%)
Apr 27, 2018	2.818	2.825	2.810	2.825	163,708	-0.01(-0.27%)
Apr 26, 2018	2.841	2.841	2.818	2.833	382,961	+0.00(+0.00%)
Apr 25, 2018	2.833	2.849	2.818	2.833	166,987	+0.01(+0.27%)
Apr 24, 2018	2.833	2.853	2.818	2.825	366,956	+0.00(+0.00%)
Apr 23, 2018	2.833	2.845	2.810	2.825	532,494	+0.01(+0.27%)
Apr 20, 2018	2.825	2.825	2.810	2.818	162,340	-0.02(-0.55%)
Apr 19, 2018	2.825	2.833	2.802	2.833	370,719	+0.01(+0.27%)
Apr 18, 2018	2.818	2.833	2.806	2.825	332,845	+0.01(+0.27%)
Apr 17, 2018	2.825	2.849	2.810	2.818	1,418,523	-0.01(-0.27%)
Apr 16, 2018	2.841	2.841	2.806	2.825	248,067	-0.01(-0.27%)
Apr 13, 2018	2.841	2.841	2.818	2.833	365,046	-0.01(-0.27%)
Apr 12, 2018	2.833	2.849	2.825	2.841	395,155	+0.01(+0.27%)
Apr 11, 2018	2.825	2.833	2.814	2.833	367,677	+0.01(+0.27%)
Apr 10, 2018	2.802	2.833	2.802	2.825	450,661	+0.02(+0.55%)
Apr 09, 2018	2.795	2.818	2.779	2.810	399,774	+0.06(+2.25%)
Apr 06, 2018	2.779	2.783	2.733	2.748	311,277	-0.04(-1.39%)
Apr 05, 2018	2.787	2.810	2.779	2.787	426,200	+0.00(+0.00%)
Apr 04, 2018	2.756	2.795	2.748	2.787	531,726	-0.02(-0.83%)
Apr 03, 2018	2.779	2.818	2.779	2.810	833,953	+0.02(+0.83%)
Apr 02, 2018	2.802	2.818	2.756	2.787	198,887	-0.08(-2.70%)
Mar 29, 2018		2.864	2.864	2.864	0	+0.02(+0.82%)
Mar 28, 2018	2.833	2.856	2.810	2.841	370,371	+0.06(+2.18%)
Mar 27, 2018	2.795	2.830	2.750	2.780	434,156	-0.02(-0.54%)
Mar 26, 2018	2.757	2.795	2.742	2.795	498,811	+0.05(+1.94%)
Mar 23, 2018	2.788	2.795	2.727	2.742	488,060	-0.01(-0.28%)
Mar 22, 2018	2.773	2.773	2.727	2.750	330,585	-0.03(-1.09%)
Mar 21, 2018	2.773	2.811	2.765	2.780	491,026	-0.01(-0.27%)
Mar 20, 2018	2.773	2.788	2.773	2.788	237,995	+0.02(+0.82%)
Mar 19, 2018	2.788	2.788	2.735	2.765	472,981	-0.04(-1.36%)
Mar 16, 2018	2.795	2.818	2.795	2.803	161,261	-0.01(-0.27%)
Mar 15, 2018	2.811	2.818	2.780	2.811	260,086	+0.00(+0.00%)
Mar 14, 2018	2.841	2.841	2.795	2.811	194,817	+0.01(+0.27%)
Mar 13, 2018	2.818	2.833	2.788	2.803	468,780	-0.05(-1.60%)
Mar 12, 2018	2.849	2.856	2.833	2.849	583,756	+0.02(+0.54%)
Mar 09, 2018	2.795	2.830	2.788	2.833	226,409	+0.00(+0.00%)
Mar 08, 2018	2.811	2.833	2.803	2.833	316,716	+0.02(+0.54%)
Mar 07, 2018		2.833		2.818	321,971	-0.02(-0.80%)
Mar 06, 2018	2.833	2.864	2.833	2.841	397,886	+0.00(+0.00%)
Mar 05, 2018	2.795	2.860	2.788	2.841	349,763	+0.01(+0.27%)
Mar 02, 2018	2.788	2.833	2.765	2.833	365,302	+0.06(+2.19%)
Mar 01, 2018	2.788	2.803	2.750	2.773	273,677	-0.05(-1.62%)
Feb 28, 2018	2.864	2.864	2.811	2.818	268,884	-0.04(-1.33%)
Feb 27, 2018	2.879	2.895	2.849	2.856	572,484	-0.05(-1.57%)
Feb 26, 2018	2.887	2.902	2.856	2.902	772,555	+0.02(+0.79%)
Feb 23, 2018	2.841	2.879	2.833	2.879	259,421	+0.05(+1.88%)
Feb 22, 2018	2.826	2.852	2.818	2.826	352,787	+0.01(+0.27%)
Feb 21, 2018	2.841	2.856	2.803	2.818	711,333	-0.05(-1.85%)
Feb 20, 2018	2.864	2.879	2.856	2.871	227,958	-0.01(-0.26%)
Feb 16, 2018		2.879	2.879	2.879	0	+0.05(+1.88%)
Feb 15, 2018	2.826	2.837	2.811	2.826	313,916	+0.02(+0.54%)
Feb 14, 2018	2.750	2.811	2.742	2.811	427,859	+0.05(+1.65%)
Feb 13, 2018	2.750	2.773	2.742	2.765	254,245	-0.04(-1.36%)
Feb 12, 2018	2.780	2.803	2.757	2.803	388,842	+0.05(+1.65%)
Feb 09, 2018	2.757	2.773	2.689	2.757	537,609	+0.03(+1.11%)
Feb 08, 2018	2.795	2.803	2.704	2.727	716,192	-0.08(-2.97%)
Feb 07, 2018	2.826	2.826	2.788	2.811	442,499	-0.04(-1.33%)
Feb 06, 2018	2.773	2.849	2.773	2.849	749,776	+0.09(+3.31%)
Feb 05, 2018		2.833	2.742	2.757	1,198,104	-0.08(-2.94%)
Feb 02, 2018	2.887	2.894	2.833	2.841	685,347	-0.09(-3.11%)

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.