Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018		0.3550	0.3550	0.3550	0	-0.01(-1.72%)
Apr 27, 2018	0.3670	0.3670	0.3612	0.3612	10,200	+0.00(+0.98%)
Apr 26, 2018	0.3596	0.3596	0.3577	0.3577	2,100	-0.01(-3.32%)
Apr 25, 2018	0.3700	0.3700	0.3700	0.3700	2,500	+0.02(+5.71%)
Apr 24, 2018	0.3500	0.3640	0.3500	0.3500	27,000	-0.01(-3.85%)
Apr 23, 2018	0.3710	0.3710	0.3607	0.3640	95,910	+0.00(+0.44%)
Apr 20, 2018	0.3624	0.3624	0.3624	0.3624	1,300	-0.02(-4.63%)
Apr 19, 2018	0.3700	0.3800	0.3700	0.3800	6,000	+0.00(+0.58%)
Apr 18, 2018	0.3700	0.3900	0.3700	0.3778	14,425	+0.01(+1.48%)
Apr 17, 2018	0.3723	0.3723	0.3723	0.3723	2,000	+0.00(+0.08%)
Apr 16, 2018	0.3758	0.3883	0.3710	0.3720	19,755	-0.02(-4.62%)
Apr 13, 2018	0.3750	0.3900	0.3750	0.3900	26,000	+0.03(+6.85%)
Apr 12, 2018	0.3650	0.3650	0.3650	0.3650	2,500	-0.01(-3.74%)
Apr 11, 2018	0.3700	0.3994	0.3700	0.3792	63,300	+0.01(+2.35%)
Apr 10, 2018	0.3700	0.3705	0.3700	0.3705	14,500	-0.00(-0.24%)
Apr 09, 2018	0.3620	0.3714	0.3620	0.3714	57,500	+0.01(+3.17%)
Apr 06, 2018	0.3600	0.3600	0.3600	0.3600	20,500	+0.01(+1.41%)
Apr 05, 2018	0.3615	0.3615	0.3550	0.3550	19,660	-0.01(-2.45%)
Apr 04, 2018	0.3625	0.3650	0.3600	0.3639	21,200	+0.02(+5.33%)
Apr 03, 2018	0.3550	0.3550	0.3385	0.3455	642,200	-0.01(-2.68%)
Apr 02, 2018	0.3400	0.3550	0.3400	0.3550	4,550	-0.01(-3.19%)
Mar 29, 2018		0.3667	0.3667	0.3667	0	+0.01(+3.30%)
Mar 28, 2018	0.3600	0.3600	0.3550	0.3550	17,500	+0.01(+1.43%)
Mar 26, 2018		0.3500	0.3500	0.3500	0	+0.01(+1.45%)
Mar 23, 2018	0.3450	0.3450	0.3450	0.3450	13,708	+0.01(+3.29%)
Mar 21, 2018		0.3340	0.3340	0.3340	0	+0.01(+2.67%)
Mar 20, 2018	0.3300	0.3350	0.3253	0.3253	15,250	+0.00(+1.50%)
Mar 19, 2018	0.3181	0.3205	0.3181	0.3205	1,100	-0.00(-0.16%)
Mar 16, 2018	0.3200	0.3260	0.3200	0.3210	5,202	-0.01(-1.53%)
Mar 15, 2018	0.3350	0.3350	0.3260	0.3260	81,085	+0.00(+1.12%)
Mar 14, 2018	0.3200	0.3224	0.3159	0.3224	58,500	-0.01(-2.30%)
Mar 13, 2018	0.3300	0.3300	0.3300	0.3300	1,000	+0.02(+5.10%)
Mar 12, 2018	0.3200	0.3207	0.3140	0.3140	155,000	-0.01(-3.35%)
Mar 09, 2018	0.3325	0.3325	0.3249	0.3249	7,500	-0.01(-3.01%)
Mar 08, 2018	0.3360	0.3360	0.3350	0.3350	12,600	+0.00(+1.32%)
Mar 06, 2018		0.3306	0.3306	0.3306	0	+0.02(+7.70%)
Mar 05, 2018	0.3070	0.3070	0.3070	0.3070	2,000	-0.01(-4.09%)
Mar 02, 2018	0.3115	0.3201	0.3115	0.3201	2,500	+0.01(+3.53%)
Mar 01, 2018	0.3090	0.3092	0.3090	0.3092	5,255	+0.01(+3.01%)
Feb 28, 2018	0.3140	0.3140	0.3000	0.3002	27,850	-0.01(-3.23%)
Feb 27, 2018	0.3200	0.3200	0.3102	0.3102	2,100	-0.01(-4.55%)
Feb 26, 2018	0.3328	0.3410	0.3250	0.3250	23,565	-0.01(-1.87%)
Feb 23, 2018	0.3312	0.3312	0.3312	0.3312	5,000	+0.02(+5.88%)
Feb 22, 2018				0.3128	0	-0.01(-1.94%)
Feb 20, 2018		0.3190	0.3190	0.3190	0	-0.01(-2.83%)
Feb 16, 2018		0.3283	0.3283	0.3283	0	-0.01(-2.00%)
Feb 15, 2018	0.3298	0.3350	0.3298	0.3350	2,900	+0.00(+1.45%)
Feb 14, 2018	0.3188	0.3350	0.3188	0.3302	21,000	+0.02(+6.48%)
Feb 13, 2018	0.3101	0.3101	0.3101	0.3101	250	+0.01(+1.67%)
Feb 12, 2018	0.3150	0.3150	0.3050	0.3050	53,000	-0.01(-1.99%)
Feb 09, 2018	0.3334	0.3334	0.3112	0.3112	8,600	-0.01(-4.07%)
Feb 08, 2018	0.3235	0.3244	0.3235	0.3244	7,900	+0.00(+0.90%)
Feb 06, 2018		0.3215	0.3215	0.3215	0	+0.01(+2.68%)
Feb 05, 2018	0.3325	0.3350	0.3131	0.3131	8,200	-0.02(-5.98%)
Feb 02, 2018	0.3505	0.3550	0.3300	0.3330	203,857	-0.01(-3.31%)
Feb 01, 2018	0.3540	0.3594	0.3322	0.3444	16,050	+0.01(+4.33%)
Jan 31, 2018	0.3391	0.3510	0.3301	0.3301	33,100	-0.02(-4.60%)
Jan 30, 2018	0.3463	0.3463	0.3460	0.3460	4,100	-0.00(-1.21%)
Jan 29, 2018	0.3550	0.3550	0.3464	0.3503	58,722	-0.01(-4.04%)
Jan 26, 2018	0.3700	0.3700	0.3650	0.3650	13,487	-0.01(-1.35%)
Jan 25, 2018	0.3750	0.3750	0.3672	0.3700	27,000	+0.00(+0.16%)
Jan 24, 2018	0.3600	0.3694	0.3550	0.3694	52,400	+0.01(+3.71%)
Jan 23, 2018	0.3350	0.3590	0.3350	0.3562	45,416	+0.01(+1.92%)
Jan 22, 2018	0.3350	0.3495	0.3350	0.3495	8,900	+0.01(+2.04%)
Jan 19, 2018	0.3415	0.3425	0.3320	0.3425	9,500	-0.00(-1.01%)
Jan 17, 2018		0.3460	0.3460	0.3460	80	-0.01(-3.67%)
Jan 16, 2018	0.3370	0.3592	0.3370	0.3592	49,600	+0.06(+19.73%)
Jan 12, 2018		0.3000	0.3000	0.3000	0	+0.01(+1.69%)
Jan 11, 2018	0.2950	0.2950	0.2950	0.2950	5,000	-0.01(-2.67%)
Jan 09, 2018		0.3031	0.3031	0.3031	100	+0.01(+4.52%)
Jan 04, 2018		0.2900	0.2900	0.2900	0	-0.01(-3.33%)
Jan 03, 2018	0.2990	0.3000	0.2990	0.3000	20,423	+0.01(+3.45%)
Jan 02, 2018	0.2881	0.2900	0.2881	0.2900	55,100	+0.00(+1.40%)
Dec 29, 2017		0.2860	0.2860	0.2860	0	-0.00(-0.76%)
Dec 28, 2017	0.2878	0.2882	0.2800	0.2882	320,677	+0.01(+4.91%)
Dec 27, 2017	0.2673	0.2850	0.2629	0.2747	87,900	+0.01(+5.65%)
Dec 26, 2017	0.2467	0.2600	0.2467	0.2600	3,579	-0.00(-0.50%)
Dec 22, 2017	0.2613	0.2613	0.2613	0.2613	2,000	+0.01(+5.79%)
Dec 20, 2017		0.2470	0.2470	0.2470	0	+0.01(+5.11%)
Dec 19, 2017	0.2454	0.2460	0.2350	0.2350	48,000	-0.01(-4.47%)
Dec 18, 2017	0.2409	0.2470	0.2320	0.2460	63,500	-0.00(-0.97%)
Dec 15, 2017	0.2484	0.2484	0.2484	0.2484	500	+0.01(+5.08%)
Dec 14, 2017	0.2525	0.2525	0.2364	0.2364	10,300	+0.01(+2.78%)
Dec 13, 2017	0.2360	0.2300	0.2300	0.2300	5,000	-0.01(-4.17%)
Dec 12, 2017	0.2285	0.2435	0.2280	0.2400	11,900	+0.01(+2.52%)
Dec 11, 2017	0.2341	0.2341	0.2341	0.2341	500	-0.01(-5.45%)
Dec 07, 2017		0.2476	0.2476	0.2476	0	-0.00(-1.79%)
Dec 06, 2017	0.2521	0.2521	0.2521	0.2521	5,000	+0.00(+1.04%)
Dec 05, 2017	0.2450	0.2511	0.2450	0.2495	22,320	-0.00(-0.99%)
Nov 30, 2017		0.2520	0.2520	0.2520	0	+0.00(+0.40%)
Nov 29, 2017	0.2510	0.2510	0.2510	0.2510	1,000	-0.01(-1.95%)
Nov 27, 2017		0.2560	0.2560	0.2560	0	+0.00(+0.87%)
Nov 24, 2017	0.2577	0.2610	0.2490	0.2538	93,800	-0.01(-2.38%)
Nov 21, 2017	0.2505	0.2600	0.2505	0.2600	8,000	-0.01(-1.89%)
Nov 16, 2017		0.2650	0.2650	0.2650	0	+0.01(+2.75%)
Nov 09, 2017		0.2579	0.2579	0.2579	0	+0.01(+5.27%)
Nov 07, 2017		0.2450	0.2450	0.2450	0	-0.00(-1.01%)
Nov 06, 2017	0.2484	0.2484	0.2475	0.2475	25,000	+0.00(+1.64%)
Nov 03, 2017	0.2470	0.2470	0.2410	0.2435	58,647	+0.01(+2.48%)
Nov 01, 2017		0.2376	0.2376	0.2376	0	-0.00(-0.59%)
Oct 27, 2017		0.2390	0.2390	0.2390	0	-0.02(-6.27%)
Oct 26, 2017	0.2450	0.2550	0.2450	0.2550	11,423	+0.01(+3.66%)
Oct 25, 2017	0.2460	0.2460	0.2460	0.2460	2,500	-0.01(-5.46%)
Oct 20, 2017		0.2602	0.2602	0.2602	800	-0.01(-5.00%)
Oct 19, 2017	0.2739	0.2739	0.2739	0.2739	1,000	+0.01(+4.86%)
Oct 18, 2017	0.2612	0.2612	0.2612	0.2612	100	+0.00(+0.31%)
Oct 17, 2017	0.2685	0.2685	0.2602	0.2604	140,000	-0.01(-5.14%)
Oct 16, 2017	0.2779	0.2860	0.2699	0.2745	50,130	-0.01(-5.02%)
Oct 13, 2017	0.2890	0.2890	0.2890	0.2890	2,000	+0.01(+3.62%)
Oct 12, 2017	0.2789	0.2789	0.2789	0.2789	500	-0.00(-1.27%)
Oct 11, 2017	0.2860	0.2860	0.2825	0.2825	10,500	-0.01(-2.38%)
Oct 10, 2017	0.2894	0.2894	0.2894	0.2894	9,400	-0.00(-1.23%)
Oct 09, 2017	0.2930	0.2930	0.2930	0.2930	5,000	+0.00(+0.34%)
Oct 06, 2017	0.2920	0.2920	0.2920	0.2920	2,500	-0.01(-3.12%)
Oct 04, 2017		0.3014	0.3014	0.3014	0	+0.03(+9.60%)
Oct 03, 2017	0.2750	0.2775	0.2750	0.2750	18,380	+0.00(+0.44%)
Oct 02, 2017	0.2600	0.2738	0.2600	0.2738	21,300	+0.01(+3.32%)
Sep 29, 2017	0.2632	0.2650	0.2632	0.2650	4,499	-0.01(-2.21%)
Sep 28, 2017	0.2710	0.2710	0.2650	0.2710	36,812	-0.00(-1.45%)
Sep 27, 2017	0.2790	0.2795	0.2750	0.2750	4,500	+0.01(+3.38%)
Sep 25, 2017		0.2660	0.2660	0.2660	0	+0.00(+0.38%)
Sep 21, 2017		0.2650	0.2650	0.2650	0	-0.02(-6.53%)
Sep 20, 2017	0.2835	0.2835	0.2835	0.2835	400	+0.02(+6.98%)
Sep 18, 2017		0.2650	0.2650	0.2650	0	-0.01(-2.57%)
Sep 15, 2017	0.2767	0.2767	0.2720	0.2720	19,575	-0.01(-3.17%)
Sep 14, 2017	0.2809	0.2870	0.2800	0.2809	14,476	+0.00(+1.04%)
Sep 13, 2017	0.2850	0.2850	0.2780	0.2780	9,520	-0.00(-0.36%)
Sep 12, 2017	0.2861	0.2890	0.2790	0.2790	21,000	-0.01(-4.45%)
Sep 11, 2017	0.2819	0.2920	0.2819	0.2920	45,700	+0.01(+2.64%)
Sep 08, 2017	0.2909	0.2945	0.2799	0.2845	61,240	-0.01(-2.23%)
Sep 07, 2017	0.2885	0.2910	0.2790	0.2910	17,500	+0.00(+1.39%)
Sep 06, 2017	0.2869	0.2870	0.2869	0.2870	12,500	-0.00(-0.66%)
Sep 05, 2017	0.2782	0.2889	0.2782	0.2889	46,100	+0.03(+13.29%)
Sep 01, 2017	0.2600	0.2600	0.2550	0.2550	11,000	+0.01(+3.70%)
Aug 31, 2017	0.2448	0.2459	0.2448	0.2459	12,932	-0.00(-1.64%)
Aug 30, 2017	0.2530	0.2530	0.2500	0.2500	38,500	+0.00(+0.00%)
Aug 29, 2017	0.2500	0.2535	0.2500	0.2500	21,000	+0.00(+1.63%)
Aug 28, 2017	0.2430	0.2460	0.2430	0.2460	25,000	+0.01(+3.32%)
Aug 25, 2017	0.2381	0.2381	0.2381	0.2381	2,300	+0.00(+0.29%)
Aug 24, 2017	0.2374	0.2374	0.2374	0.2374	5,000	+0.01(+2.47%)
Aug 23, 2017	0.2317	0.2317	0.2317	0.2317	4,000	+0.00(+0.51%)
Aug 22, 2017	0.2365	0.2365	0.2305	0.2305	37,000	-0.01(-5.53%)
Aug 21, 2017	0.2350	0.2440	0.2350	0.2440	17,015	+0.01(+3.35%)
Aug 18, 2017	0.2439	0.2477	0.2350	0.2361	57,998	-0.01(-3.24%)
Aug 17, 2017	0.2440	0.2440	0.2440	0.2440	7,800	+0.00(+0.83%)
Aug 16, 2017	0.2387	0.2420	0.2270	0.2420	17,750	+0.02(+9.95%)
Aug 15, 2017	0.2349	0.2349	0.2201	0.2201	3,265	-0.01(-4.30%)
Aug 14, 2017	0.2400	0.2400	0.2300	0.2300	13,705	-0.01(-4.17%)
Aug 11, 2017	0.2502	0.2502	0.2400	0.2400	25,295	+0.01(+3.99%)
Aug 08, 2017		0.2308	0.2308	0.2308	0	+0.00(+0.35%)
Aug 07, 2017	0.2300	0.2300	0.2300	0.2300	1,000	-0.00(-2.13%)
Aug 04, 2017	0.2450	0.2450	0.2350	0.2350	6,000	-0.01(-2.41%)
Aug 03, 2017	0.2500	0.2500	0.2370	0.2408	24,000	-0.01(-2.43%)
Aug 02, 2017	0.2525	0.2525	0.2460	0.2468	47,175	-0.00(-1.28%)
Aug 01, 2017	0.2520	0.2520	0.2500	0.2500	33,410	+0.00(+0.40%)
Jul 31, 2017	0.2424	0.2500	0.2410	0.2490	106,966	+0.01(+2.72%)
Jul 28, 2017	0.2424	0.2424	0.2424	0.2424	2,500	+0.01(+3.37%)
Jul 26, 2017		0.2345	0.2345	0.2345	0	+0.00(+1.82%)
Jul 25, 2017	0.2303	0.2303	0.2303	0.2303	19,058	-0.00(-1.54%)
Jul 24, 2017	0.2424	0.2424	0.2274	0.2339	24,748	+0.00(+0.21%)
Jul 21, 2017	0.2300	0.2400	0.2300	0.2334	21,800	+0.00(+1.48%)
Jul 20, 2017	0.2300	0.2300	0.2300	0.2300	1,000	+0.00(+0.57%)
Jul 19, 2017	0.2204	0.2287	0.2204	0.2287	12,400	+0.00(+1.64%)
Jul 18, 2017	0.2350	0.2350	0.2250	0.2250	42,172	+0.01(+2.27%)
Jul 17, 2017	0.2200	0.2200	0.2200	0.2200	18,500	-0.01(-3.42%)
Jul 14, 2017	0.2272	0.2278	0.2272	0.2278	8,500	+0.00(+1.70%)
Jul 13, 2017	0.2240	0.2240	0.2240	0.2240	2,000	+0.00(+0.90%)
Jul 12, 2017	0.2220	0.2220	0.2220	0.2220	5,000	+0.01(+4.23%)
Jul 11, 2017	0.2130	0.2130	0.2130	0.2130	2,000	-0.02(-7.03%)
Jul 07, 2017		0.2291	0.2291	0.2291	0	+0.01(+6.56%)
Jul 05, 2017		0.2150	0.2150	0.2150	0	-0.01(-4.44%)
Jul 03, 2017	0.2250	0.2250	0.2250	0.2250	1,000	+0.01(+3.69%)
Jun 29, 2017		0.2170	0.2170	0.2170	0	-0.01(-6.43%)
Jun 28, 2017	0.2275	0.2319	0.2275	0.2319	4,400	+0.00(+0.04%)
Jun 27, 2017	0.2318	0.2318	0.2318	0.2318	2,500	+0.00(+0.09%)
Jun 26, 2017	0.2316	0.2316	0.2316	0.2316	4,000	-0.02(-7.36%)
Jun 23, 2017	0.2400	0.2500	0.2400	0.2500	772,000	+0.02(+10.62%)
Jun 22, 2017	0.2260	0.2260	0.2260	0.2260	31,000	+0.00(+0.44%)
Jun 21, 2017	0.2250	0.2250	0.2250	0.2250	2,500	-0.01(-3.85%)
Jun 19, 2017		0.2340	0.2340	0.2340	0	+0.01(+2.63%)
Jun 15, 2017		0.2280	0.2280	0.2280	0	-0.01(-5.79%)
Jun 14, 2017	0.2394	0.2420	0.2394	0.2420	850	+0.00(+0.83%)
Jun 13, 2017	0.2430	0.2442	0.2400	0.2400	30,000	+0.00(+0.84%)
Jun 12, 2017	0.2350	0.2380	0.2350	0.2380	60,500	+0.01(+2.85%)
Jun 09, 2017	0.2314	0.2314	0.2314	0.2314	2,500	+0.00(+1.49%)
Jun 08, 2017	0.2220	0.2280	0.2220	0.2280	25,535	-0.01(-3.80%)
Jun 07, 2017	0.2350	0.2384	0.2340	0.2370	112,026	+0.02(+7.73%)
Jun 06, 2017	0.2169	0.2200	0.2140	0.2200	91,200	+0.01(+4.76%)
Jun 05, 2017	0.2093	0.2100	0.2093	0.2100	6,000	+0.00(+0.00%)
Jun 02, 2017	0.2100	0.2100	0.2100	0.2100	30,476	+0.00(+0.00%)
Jun 01, 2017	0.2100	0.2101	0.2100	0.2100	53,500	+0.00(+0.00%)
May 31, 2017	0.2160	0.2200	0.2100	0.2100	87,450	-0.01(-4.55%)
May 30, 2017	0.2140	0.2200	0.2140	0.2200	7,900	-0.00(-1.08%)
May 26, 2017	0.2172	0.2224	0.2172	0.2224	3,100	+0.00(+1.78%)
May 25, 2017	0.2218	0.2218	0.2185	0.2185	3,500	+0.00(+0.92%)
May 23, 2017		0.2165	0.2165	0.2165	0	-0.03(-12.35%)
May 22, 2017	0.2366	0.2470	0.2366	0.2470	13,500	+0.01(+6.06%)
May 19, 2017	0.2292	0.2340	0.2244	0.2329	41,905	+0.00(+1.25%)
May 18, 2017	0.2200	0.2335	0.2200	0.2300	27,000	-0.00(-1.29%)
May 17, 2017	0.2259	0.2330	0.2259	0.2330	7,200	+0.01(+4.48%)
May 16, 2017	0.2330	0.2330	0.2230	0.2230	35,000	-0.00(-0.45%)
May 12, 2017		0.2240	0.2240	0.2240	0	+0.01(+6.36%)
May 10, 2017		0.2106	0.2106	0.2106	0	+0.00(+0.57%)
May 09, 2017	0.2094	0.2094	0.2094	0.2094	3,578	-0.00(-1.69%)
May 08, 2017	0.2130	0.2130	0.2090	0.2130	15,000	-0.01(-2.74%)
May 05, 2017	0.2165	0.2240	0.2090	0.2190	18,000	+0.01(+4.29%)
May 04, 2017	0.2100	0.2100	0.2100	0.2100	8,122	-0.01(-2.33%)
May 03, 2017	0.2250	0.2250	0.2150	0.2150	23,959	+0.01(+2.87%)
May 02, 2017	0.2188	0.2188	0.2090	0.2090	3,000	-0.01(-4.48%)

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.