Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	3.048	3.056	3.039	3.052	556,143	+0.01(+0.43%)
Apr 27, 2017	3.035	3.048	3.026	3.039	392,900	+0.01(+0.29%)
Apr 26, 2017	3.043	3.043	3.026	3.030	554,245	-0.01(-0.29%)
Apr 25, 2017	3.048	3.052	3.021	3.039	916,329	-0.00(-0.14%)
Apr 24, 2017	3.052	3.056	3.035	3.043	839,600	+0.01(+0.29%)
Apr 21, 2017	3.052	3.052	3.026	3.035	596,419	-0.01(-0.43%)
Apr 20, 2017	3.061	3.061	3.026	3.048	845,447	+0.03(+1.02%)
Apr 19, 2017	3.017	3.030	3.014	3.017	636,000	+0.01(+0.29%)
Apr 18, 2017	3.004	3.017	2.995	3.008	413,903	-0.01(-0.29%)
Apr 17, 2017	3.008	3.017	3.004	3.017	389,161	+0.02(+0.73%)
Apr 13, 2017	3.004	3.017	2.982	2.995	777,813	-0.00(-0.15%)
Apr 12, 2017	3.026	3.035	2.982	2.999	1,271,898	-0.03(-1.01%)
Apr 11, 2017	2.995	3.030	2.995	3.030	639,078	+0.03(+0.95%)
Apr 10, 2017	2.980	3.019	2.980	3.002	1,009,658	+0.02(+0.73%)
Apr 07, 2017	2.989	3.006	2.971	2.980	767,381	+0.00(+0.00%)
Apr 06, 2017	2.945	2.986	2.945	2.980	713,672	+0.03(+0.88%)
Apr 05, 2017	2.954	2.980	2.954	2.954	576,562	+0.00(+0.15%)
Apr 04, 2017	2.919	2.965	2.915	2.950	860,143	+0.00(+0.15%)
Apr 03, 2017	2.937	2.954	2.928	2.945	1,131,204	+0.01(+0.30%)
Mar 31, 2017	2.915	2.937	2.915	2.937	544,828	+0.02(+0.60%)
Mar 30, 2017	2.893	2.932	2.893	2.919	1,050,423	+0.04(+1.36%)
Mar 29, 2017	2.876	2.909	2.876	2.880	1,029,944	+0.00(+0.00%)
Mar 28, 2017	2.845	2.880	2.837	2.880	778,698	+0.05(+1.69%)
Mar 27, 2017	2.824	2.850	2.815	2.832	708,410	+0.00(+0.15%)
Mar 24, 2017	2.824	2.854	2.820	2.828	562,004	+0.01(+0.31%)
Mar 23, 2017	2.832	2.863	2.815	2.819	690,587	-0.01(-0.46%)
Mar 22, 2017	2.802	2.841	2.802	2.832	746,794	+0.03(+1.09%)
Mar 21, 2017	2.867	2.871	2.802	2.802	828,162	-0.06(-1.98%)
Mar 20, 2017	2.867	2.880	2.854	2.858	562,780	-0.01(-0.30%)
Mar 17, 2017	2.867	2.880	2.858	2.867	650,842	+0.01(+0.30%)
Mar 16, 2017	2.854	2.876	2.850	2.858	699,694	+0.00(+0.15%)
Mar 15, 2017	2.798	2.856	2.776	2.854	2,303,867	+0.07(+2.50%)
Mar 14, 2017	2.824	2.824	2.784	2.784	1,621,007	-0.04(-1.38%)
Mar 13, 2017	2.906	2.908	2.824	2.824	1,534,388	-0.08(-2.84%)
Mar 10, 2017	2.858	2.906	2.854	2.906	864,754	+0.06(+2.14%)
Mar 09, 2017	2.954	2.954	2.819	2.845	2,768,359	-0.12(-3.89%)
Mar 08, 2017	3.003	3.010	2.960	2.960	1,352,895	-0.04(-1.43%)
Mar 07, 2017	3.008	3.012	2.999	3.003	856,573	-0.00(-0.14%)
Mar 06, 2017	2.982	3.012	2.973	3.008	1,266,732	+0.02(+0.72%)
Mar 03, 2017	2.982	2.986	2.973	2.986	754,517	+0.00(+0.00%)
Mar 02, 2017	2.999	3.003	2.982	2.986	1,029,925	-0.00(-0.14%)
Mar 01, 2017	2.995	3.012	2.986	2.991	883,095	+0.01(+0.29%)
Feb 28, 2017	2.991	3.008	2.969	2.982	1,273,395	+0.01(+0.29%)
Feb 27, 2017	2.973	2.980	2.969	2.973	558,835	+0.01(+0.29%)
Feb 24, 2017	2.982	2.999	2.960	2.965	677,896	-0.02(-0.72%)
Feb 23, 2017	2.982	2.991	2.978	2.986	577,732	+0.00(+0.14%)
Feb 22, 2017	2.956	2.991	2.948	2.982	587,049	+0.03(+1.17%)
Feb 21, 2017	2.969	2.969	2.947	2.947	647,254	-0.01(-0.44%)
Feb 17, 2017		2.960	2.960	2.960	0	+0.00(+0.00%)
Feb 16, 2017	2.952	2.965	2.945	2.960	1,283,651	+0.01(+0.44%)
Feb 15, 2017	2.943	2.952	2.939	2.947	598,759	+0.00(+0.15%)
Feb 14, 2017	2.939	2.943	2.926	2.943	422,327	+0.00(+0.00%)
Feb 13, 2017	2.926	2.947	2.926	2.943	500,491	+0.02(+0.74%)
Feb 10, 2017	2.926	2.930	2.909	2.922	510,905	+0.00(+0.00%)
Feb 09, 2017	2.939	2.943	2.909	2.922	829,424	-0.01(-0.37%)
Feb 08, 2017	2.941	2.949	2.915	2.932	700,905	-0.01(-0.43%)
Feb 07, 2017	2.907	2.945	2.894	2.945	1,475,161	+0.04(+1.47%)
Feb 06, 2017	2.890	2.903	2.877	2.903	1,079,106	+0.01(+0.44%)
Feb 03, 2017	2.864	2.890	2.864	2.890	898,936	+0.02(+0.74%)
Feb 02, 2017	2.826	2.869	2.826	2.869	1,223,879	+0.03(+1.20%)

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.