Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2017	3.400	3.406	3.286	3.286	1,285	-0.12(-3.62%)
Aug 31, 2017	3.430	3.630	3.289	3.410	8,532	-0.15(-4.24%)
Aug 30, 2017	3.600	3.660	3.540	3.561	2,224	+0.13(+3.81%)
Aug 29, 2017	3.420	3.700	3.420	3.430	1,564	+0.18(+5.54%)
Aug 28, 2017	3.350	3.392	3.082	3.250	28,003	-0.17(-4.97%)
Aug 25, 2017		3.547	3.420	3.420	7,974	+0.02(+0.59%)
Aug 24, 2017	3.650	3.650	3.400	3.400	10,759	-0.28(-7.61%)
Aug 23, 2017	3.550	3.723	3.550	3.680	16,653	-0.04(-1.08%)
Aug 22, 2017	3.536	3.960	3.536	3.720	9,758	+0.14(+3.99%)
Aug 21, 2017	3.530	3.577	3.530	3.577	2,561	+0.04(+1.19%)
Aug 18, 2017	3.555	3.580	3.535	3.535	3,100	-0.04(-1.00%)
Aug 17, 2017	3.549	3.588	3.549	3.571	2,856	+0.04(+1.16%)
Aug 16, 2017	3.556	3.556	3.530	3.530	603	-0.01(-0.25%)
Aug 15, 2017	3.535	3.540	3.530	3.539	6,358	-0.00(-0.03%)
Aug 14, 2017	3.542	3.542	3.530	3.540	929	-0.01(-0.20%)
Aug 11, 2017	3.558	3.558	3.530	3.547	4,151	+0.02(+0.48%)
Aug 10, 2017	3.546	3.560	3.530	3.530	2,799	-0.01(-0.28%)
Aug 08, 2017		3.540	3.540	3.540	125	-0.01(-0.28%)
Aug 07, 2017	3.550	3.550	3.550	3.550	226	-0.06(-1.66%)
Aug 04, 2017	3.610	3.610	3.610	3.610	533	+0.05(+1.34%)
Aug 03, 2017	3.550	3.620	3.530	3.562	1,525	+0.01(+0.35%)
Aug 02, 2017	3.540	3.630	3.530	3.550	6,207	-0.03(-0.90%)
Aug 01, 2017	3.670	3.670	3.582	3.582	1,128	-0.05(-1.32%)
Jul 31, 2017	3.550	3.630	3.550	3.630	546	+0.04(+1.11%)
Jul 28, 2017	3.543	3.600	3.543	3.590	10,650	+0.03(+0.84%)
Jul 27, 2017	3.645	3.645	3.560	3.560	4,213	+0.04(+1.14%)
Jul 26, 2017	3.550	3.685	3.510	3.520	10,686	-0.15(-4.09%)
Jul 25, 2017	3.720	3.720	3.570	3.670	3,626	+0.02(+0.55%)
Jul 24, 2017	3.610	3.679	3.550	3.650	4,195	+0.06(+1.67%)
Jul 21, 2017	3.610	3.740	3.471	3.590	31,544	-0.12(-3.23%)
Jul 20, 2017	3.710	3.710	3.710	3.710	403	+0.01(+0.27%)
Jul 19, 2017	3.800	3.890	3.660	3.700	19,897	-0.11(-2.89%)
Jul 18, 2017	3.748	3.810	3.748	3.810	3,114	+0.10(+2.70%)
Jul 17, 2017	3.770	3.799	3.619	3.710	16,168	-0.09(-2.37%)
Jul 14, 2017	3.810	3.820	3.520	3.800	9,501	+0.05(+1.33%)
Jul 13, 2017	3.756	3.790	3.750	3.750	4,616	-0.07(-1.78%)
Jul 12, 2017	3.840	3.960	3.750	3.818	14,119	-0.00(-0.05%)
Jul 11, 2017	3.710	3.990	3.710	3.820	10,749	+0.04(+1.19%)
Jul 10, 2017	3.900	3.995	3.600	3.775	13,979	+0.07(+2.03%)
Jul 07, 2017	4.100	4.100	3.650	3.700	15,184	-0.20(-5.13%)
Jul 06, 2017	3.750	4.130	3.750	3.900	14,491	-0.05(-1.27%)
Jul 05, 2017	3.750	4.000	3.420	3.950	16,229	+0.30(+8.22%)
Jul 03, 2017	3.880	3.880	3.570	3.650	7,881	-0.25(-6.41%)
Jun 30, 2017	4.042	4.042	3.900	3.900	2,965	-0.01(-0.26%)
Jun 29, 2017	3.960	4.136	3.900	3.910	12,439	-0.09(-2.25%)
Jun 28, 2017	4.164	4.164	4.000	4.000	10,148	-0.14(-3.38%)
Jun 27, 2017	4.020	4.180	4.020	4.140	9,512	+0.14(+3.50%)
Jun 26, 2017	4.050	4.050	4.000	4.000	1,507	-0.20(-4.75%)
Jun 22, 2017		4.199	4.199	4.199	290	+0.16(+3.85%)
Jun 20, 2017		4.044	4.044	4.044	2	-0.07(-1.61%)
Jun 19, 2017	4.060	4.143	3.930	4.110	11,397	+0.12(+3.01%)
Jun 16, 2017	4.080	4.080	3.950	3.990	5,580	-0.02(-0.50%)
Jun 14, 2017		4.010	4.010	4.010	329	-0.10(-2.43%)
Jun 12, 2017		4.110	4.110	4.110	23	-0.15(-3.50%)
Jun 09, 2017	4.110	4.550	3.900	4.259	11,100	+0.13(+3.13%)
Jun 08, 2017	4.160	4.520	4.130	4.130	2,638	-0.22(-5.06%)
Jun 07, 2017	4.370	4.400	4.080	4.350	4,062	-0.10(-2.35%)
Jun 06, 2017	4.005	4.730	4.005	4.455	11,230	+0.23(+5.56%)
Jun 05, 2017	4.020	4.250	4.020	4.220	1,166	-0.08(-1.86%)
Jun 01, 2017		4.300	4.300	4.300	103	+0.07(+1.69%)
May 31, 2017	4.229	4.229	4.229	4.229	307	+0.12(+2.93%)
May 30, 2017	4.108	4.108	4.108	4.108	340	-0.00(-0.04%)
May 25, 2017		4.110	4.110	4.110	84	-0.20(-4.64%)
May 23, 2017		4.310	4.310	4.310	37	+0.17(+4.09%)
May 22, 2017	4.141	4.141	4.141	4.141	297	+0.04(+0.99%)
May 19, 2017	4.440	4.440	4.100	4.100	1,778	-0.12(-2.77%)
May 18, 2017	4.100	4.373	4.100	4.217	4,051	+0.07(+1.63%)
May 17, 2017	4.150	4.150	4.140	4.149	724	-0.29(-6.55%)
May 15, 2017		4.440	4.440	4.440	117	+0.44(+11.00%)
May 12, 2017	4.650	4.650	3.720	4.000	16,351	-0.89(-18.20%)
May 11, 2017	4.850	4.975	4.571	4.890	4,074	+0.03(+0.66%)
May 10, 2017	4.866	4.985	4.717	4.858	4,313	+0.02(+0.47%)
May 08, 2017		4.835	4.835	4.835	174	+0.18(+3.91%)
May 05, 2017	4.635	4.653	4.580	4.653	1,991	-0.19(-3.86%)
May 04, 2017	4.840	4.840	4.840	4.840	406	+0.14(+2.98%)
May 03, 2017	4.950	4.950	4.500	4.700	11,972	-0.14(-2.83%)
May 02, 2017	4.837	4.837	4.837	4.837	244	-0.08(-1.69%)

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.