Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		3.240		2.808	195,727	+0.41(+17.00%)
Jun 28, 2018	2.376	2.488	2.280	2.400	13,063	-0.04(-1.57%)
Jun 27, 2018	2.460	2.490	2.292	2.438	9,700	+0.04(+1.65%)
Jun 26, 2018	2.618	2.640	2.292	2.399	17,382	-0.13(-5.31%)
Jun 25, 2018	2.492	2.540	2.400	2.533	15,567	+0.05(+1.83%)
Jun 22, 2018	2.580	2.622	2.401	2.488	16,589	-0.14(-5.21%)
Jun 21, 2018	2.580	2.648	2.580	2.624	10,401	-0.03(-1.12%)
Jun 20, 2018	2.700	2.760	2.580	2.654	10,058	-0.03(-1.04%)
Jun 19, 2018	2.880	2.880	2.682	2.682	9,508	-0.16(-5.70%)
Jun 18, 2018	2.640	2.880	2.640	2.844	22,101	+0.44(+18.50%)
Jun 15, 2018		2.826	2.400	2.400	34,971	-0.43(-15.07%)
Jun 14, 2018	2.820	2.955	2.816	2.826	7,209	-0.03(-1.22%)
Jun 13, 2018	2.935	3.096	2.826	2.861	23,976	+0.06(+2.32%)
Jun 12, 2018	2.940	3.120	2.707	2.796	74,856	-0.03(-1.10%)
Jun 11, 2018	2.676	2.868	2.676	2.827	25,660	+0.15(+5.65%)
Jun 08, 2018	2.760	2.760	2.640	2.676	9,851	-0.01(-0.45%)
Jun 07, 2018	2.772	2.772	2.652	2.688	13,011	+0.05(+1.82%)
Jun 06, 2018			2.640	2.640	31,029	-0.21(-7.37%)
Jun 05, 2018	2.820	2.940	2.760	2.850	15,734	+0.03(+1.06%)
Jun 04, 2018	2.868	2.976	2.808	2.820	15,180	-0.08(-2.61%)
Jun 01, 2018	3.000	3.000	2.820	2.896	17,151	+0.02(+0.75%)
May 31, 2018	2.760	2.939	2.760	2.874	18,476	+0.04(+1.48%)
May 30, 2018	3.006	3.006	2.832	2.832	9,042	-0.08(-2.72%)
May 29, 2018	2.820	3.060	2.808	2.911	20,964	-0.08(-2.65%)
May 25, 2018		2.990	2.990	2.990	0	-0.01(-0.32%)
May 24, 2018	3.114	3.114	2.919	3.000	37,905	-0.12(-3.85%)
May 23, 2018	3.600	3.600	2.880	3.120	89,614	-0.48(-13.36%)
May 22, 2018	3.600	5.700	3.174	3.601	671,517	+0.54(+17.69%)
May 21, 2018	2.646	3.180	2.508	3.060	96,007	+0.30(+10.87%)
May 18, 2018	2.898	2.976	2.662	2.760	20,939	+0.02(+0.88%)
May 17, 2018	3.083	3.121	2.520	2.736	34,149	-0.39(-12.34%)
May 16, 2018	3.060	3.456	3.060	3.121	45,058	-0.04(-1.18%)
May 15, 2018	3.214	3.264	3.120	3.158	11,683	-0.03(-0.83%)
May 14, 2018	3.317	3.335	3.180	3.185	9,166	-0.01(-0.38%)
May 11, 2018	3.384	3.467	3.060	3.197	27,258	-0.27(-7.78%)
May 10, 2018	3.384	3.540	3.384	3.466	11,276	-0.17(-4.63%)
May 09, 2018	3.600	3.651	3.428	3.635	13,281	-0.02(-0.56%)
May 08, 2018	4.032	4.032	3.516	3.655	18,341	-0.18(-4.81%)
May 07, 2018	3.780	4.200	3.560	3.840	48,199	+0.28(+7.89%)
May 04, 2018	3.306	3.780	3.306	3.559	46,847	+0.25(+7.70%)
May 03, 2018	3.504	3.600	3.288	3.305	21,075	-0.08(-2.41%)
May 02, 2018	3.490	3.600	3.300	3.386	19,758	+0.09(+2.62%)
May 01, 2018	3.300	3.720	3.288	3.300	26,763	-0.04(-1.33%)
Apr 30, 2018	3.288	3.444	3.288	3.345	5,533	-0.03(-0.81%)
Apr 27, 2018	3.538	3.538	3.264	3.372	6,696	+0.00(+0.07%)
Apr 26, 2018	3.502	3.600	3.264	3.370	17,850	-0.11(-3.04%)
Apr 25, 2018	3.360	3.720	3.347	3.475	17,520	-0.12(-3.34%)
Apr 24, 2018	3.540	3.840	3.424	3.595	22,252	+0.06(+1.56%)
Apr 23, 2018	3.600	3.913	3.480	3.540	37,226	-0.08(-2.32%)
Apr 20, 2018	3.744	3.839	3.480	3.624	13,720	-0.12(-3.21%)
Apr 19, 2018	3.803	4.019	3.720	3.744	8,467	-0.10(-2.53%)
Apr 18, 2018	3.616	4.020	3.601	3.841	14,515	+0.12(+3.26%)
Apr 17, 2018	4.051	4.369	3.240	3.720	62,710	-0.43(-10.35%)
Apr 16, 2018	4.320	4.367	3.762	4.150	55,961	-0.15(-3.41%)
Apr 13, 2018	4.471	4.800	4.080	4.296	62,358	-0.18(-3.92%)
Apr 12, 2018	4.788	4.799	4.345	4.471	39,717	-0.33(-6.83%)
Apr 11, 2018	4.680	4.920	4.344	4.799	32,577	+0.11(+2.38%)
Apr 10, 2018	4.560	4.920	3.960	4.687	61,103	+0.19(+4.13%)
Apr 09, 2018	3.983	4.680	3.901	4.501	44,601	+0.36(+8.69%)
Apr 06, 2018	4.256	4.560	3.750	4.141	56,929	-0.12(-2.73%)
Apr 05, 2018	4.346	4.488	4.208	4.258	20,464	+0.12(+2.84%)
Apr 04, 2018	3.360	4.320	3.360	4.140	74,153	+0.30(+7.81%)
Apr 03, 2018	4.435	4.666	3.682	3.840	42,515	-0.71(-15.53%)
Apr 02, 2018	4.560	5.180	4.416	4.546	85,557	+0.10(+2.19%)
Mar 29, 2018		4.448	4.448	4.448	0	-0.59(-11.74%)
Mar 28, 2018	4.874	5.316	4.440	5.040	68,164	+0.14(+2.79%)
Mar 27, 2018	5.520	5.760	4.801	4.903	110,748	-0.61(-11.02%)
Mar 26, 2018	6.540	7.200	5.160	5.510	163,636	-1.07(-16.20%)
Mar 23, 2018	5.760	7.440	5.220	6.576	463,808	+1.18(+21.78%)
Mar 22, 2018	4.560	7.680	4.560	5.400	462,973	+0.86(+18.92%)
Mar 21, 2018	3.240	10.56	3.029	4.541	1,055,130	+1.90(+72.00%)
Mar 20, 2018	2.940	3.148	2.640	2.640	18,447	+0.08(+3.29%)
Mar 19, 2018	3.086	3.162	2.556	2.556	19,416	-0.01(-0.28%)
Mar 16, 2018	2.881	3.240	2.563	2.563	14,612	-0.44(-14.59%)
Mar 15, 2018	3.012	3.228	3.000	3.001	17,471	-0.12(-3.73%)
Mar 14, 2018	3.312	3.337	3.000	3.118	26,191	-0.05(-1.55%)
Mar 13, 2018	3.000	3.540	2.957	3.167	91,348	-0.03(-0.94%)
Mar 12, 2018	3.120	3.474	3.120	3.197	11,270	+0.02(+0.49%)
Mar 09, 2018	3.360	3.541	3.000	3.181	25,377	-0.10(-3.14%)
Mar 08, 2018	3.600	3.900	3.240	3.284	27,534	+0.08(+2.43%)
Mar 07, 2018		3.600		3.206	35,028	+0.15(+4.78%)
Mar 06, 2018	2.905	3.286	2.905	3.060	12,273	+0.09(+3.03%)
Mar 05, 2018	3.360	3.360	2.905	2.970	12,252	-0.06(-1.82%)
Mar 02, 2018	2.880	3.360	2.760	3.025	30,477	+0.04(+1.24%)
Mar 01, 2018	2.868	3.120	2.760	2.988	22,989	+0.30(+11.01%)
Feb 28, 2018	3.000	3.360	2.556	2.692	26,974	-0.31(-10.28%)
Feb 27, 2018	3.150	3.479	2.880	3.000	46,726	+0.00(+0.00%)
Feb 26, 2018	2.400	3.958	2.400	3.000	94,851	+0.54(+21.95%)
Feb 23, 2018	2.400	2.460	2.284	2.460	6,426	+0.11(+4.65%)
Feb 22, 2018	2.352	2.352	2.280	2.351	8,246	+0.07(+3.11%)
Feb 21, 2018	2.272	2.350	2.166	2.280	6,376	+0.12(+5.38%)
Feb 20, 2018	2.412	2.440	2.100	2.164	12,064	-0.25(-10.30%)
Feb 16, 2018		2.412	2.412	2.412	0	+0.00(+0.00%)
Feb 15, 2018	2.369	2.544	2.304	2.412	12,998	-0.05(-1.90%)
Feb 14, 2018	2.455	2.695	2.412	2.459	8,725	-0.12(-4.52%)
Feb 13, 2018	2.580	2.988	2.443	2.575	26,959	+0.13(+5.40%)
Feb 12, 2018	2.603	2.603	2.341	2.443	5,067	-0.06(-2.54%)
Feb 09, 2018	2.430	2.626	2.280	2.507	20,642	-0.13(-5.00%)
Feb 08, 2018	2.761	2.834	2.430	2.639	23,278	-0.12(-4.39%)
Feb 07, 2018	2.952	2.999	2.760	2.760	9,297	-0.12(-4.17%)
Feb 06, 2018	3.108	3.119	2.760	2.880	17,566	-0.08(-2.74%)
Feb 05, 2018	2.998	3.406	2.880	2.961	21,973	+0.04(+1.22%)
Feb 02, 2018	3.480	3.480	2.760	2.926	40,046	-0.55(-15.79%)
Feb 01, 2018	2.774	3.720	2.664	3.474	82,584	+0.80(+29.82%)
Jan 31, 2018	2.760	2.942	2.664	2.676	5,326	-0.10(-3.46%)
Jan 30, 2018	2.760	3.360	2.760	2.772	17,990	-0.10(-3.55%)
Jan 29, 2018	3.024	3.116	2.700	2.874	6,702	-0.01(-0.21%)
Jan 26, 2018	2.942	3.119	2.664	2.880	12,534	+0.08(+2.74%)
Jan 25, 2018	2.832	3.071	2.670	2.803	3,335	-0.15(-5.04%)
Jan 24, 2018	2.870	3.101	2.520	2.952	6,750	-0.04(-1.28%)
Jan 23, 2018	2.760	3.247	2.706	2.990	12,922	-0.15(-4.67%)
Jan 22, 2018	3.126	3.360	3.060	3.137	8,603	-0.22(-6.64%)
Jan 19, 2018	3.000	3.958	3.000	3.360	18,334	-0.12(-3.45%)
Jan 18, 2018	4.560	4.560	3.301	3.480	37,189	+0.06(+1.75%)
Jan 17, 2018	3.581	3.714	3.372	3.420	13,797	-0.30(-8.06%)
Jan 16, 2018	5.040	5.040	3.240	3.720	36,085	-0.40(-9.78%)
Jan 12, 2018		4.123	4.123	4.123	0	-0.92(-18.19%)
Jan 11, 2018	2.592	5.160	2.592	5.040	214,244	+2.57(+104.18%)
Jan 10, 2018	2.400	2.592	2.400	2.468	9,598	-0.00(-0.00%)
Jan 09, 2018	2.588	2.592	2.466	2.469	6,707	+0.00(+0.10%)
Jan 08, 2018	2.592	2.592	2.466	2.466	5,141	-0.13(-4.86%)
Jan 05, 2018	2.898	2.998	2.460	2.592	6,497	-0.17(-6.09%)
Jan 04, 2018	3.276	3.276	2.581	2.760	10,319	-0.36(-11.54%)
Jan 03, 2018	2.640	3.360	2.477	3.120	24,523	+0.79(+34.02%)
Jan 02, 2018	2.400	2.640	2.142	2.328	10,253	+0.29(+14.12%)
Dec 29, 2017		2.040	2.040	2.040	0	-0.17(-7.71%)
Dec 28, 2017	2.058	2.447	1.920	2.210	22,820	+0.25(+13.01%)
Dec 27, 2017	2.281	2.510	1.956	1.956	16,248	-0.32(-14.21%)
Dec 26, 2017	2.520	2.520	2.280	2.280	7,742	-0.24(-9.52%)
Dec 22, 2017	2.400	2.620	2.160	2.520	28,030	+0.12(+5.00%)
Dec 21, 2017	2.520	2.520	2.387	2.400	2,561	-0.12(-4.76%)
Dec 20, 2017	2.880	2.880	2.280	2.520	4,810	-0.24(-8.70%)
Dec 19, 2017	3.000	3.000	2.406	2.760	2,942	-0.24(-7.96%)
Dec 18, 2017	2.160	2.999	2.040	2.999	17,693	+0.57(+23.47%)
Dec 15, 2017	2.580	2.640	1.973	2.429	9,205	-0.39(-13.80%)
Dec 14, 2017	2.725	2.818	2.382	2.818	9,835	+0.10(+3.57%)
Dec 13, 2017	2.774	2.820	2.430	2.720	10,207	-0.04(-1.43%)
Dec 12, 2017	2.820	2.898	2.760	2.760	13,737	-0.11(-3.81%)
Dec 11, 2017	2.760	3.000	2.760	2.869	5,515	-0.25(-8.04%)
Dec 08, 2017	2.900	3.480	2.820	3.120	7,419	+0.30(+10.64%)
Dec 07, 2017	3.076	3.360	2.820	2.820	5,284	-0.30(-9.62%)
Dec 06, 2017	3.065	3.122	2.886	3.120	2,982	-0.06(-2.03%)
Dec 05, 2017	2.880	3.240	2.880	3.185	3,071	-0.09(-2.78%)
Dec 04, 2017	2.880	2.880	2.880	3.276	2,013	+0.16(+5.00%)
Dec 01, 2017	3.120	3.158	3.000	3.120	8,014	-0.00(-0.12%)
Nov 30, 2017	3.242	3.300	3.000	3.124	7,361	+0.12(+4.04%)
Nov 29, 2017	2.760	3.180	2.760	3.002	2,667	+0.18(+6.47%)
Nov 28, 2017	3.150	3.210	2.760	2.820	4,702	-0.18(-6.00%)
Nov 27, 2017	3.360	3.412	3.000	3.000	6,800	-0.42(-12.28%)
Nov 24, 2017	3.360	3.462	3.360	3.420	1,278	+0.17(+5.36%)
Nov 22, 2017	3.271	3.356	3.240	3.246	3,786	+0.01(+0.19%)
Nov 21, 2017	3.356	3.356	3.120	3.240	12,809	+0.02(+0.67%)
Nov 20, 2017	2.988	3.307	2.988	3.218	6,960	+0.34(+11.66%)
Nov 17, 2017	3.120	3.120	2.640	2.882	8,190	-0.12(-3.92%)
Nov 16, 2017	3.480	3.480	2.772	3.000	11,138	+0.00(+0.00%)
Nov 15, 2017	2.880	4.740	2.736	3.000	27,528	+0.35(+13.33%)
Nov 14, 2017	3.618	3.618	2.441	2.647	7,965	-0.95(-26.47%)
Nov 13, 2017	3.911	3.965	3.420	3.600	7,491	-0.12(-3.35%)
Nov 10, 2017	3.840	4.200	3.600	3.725	12,270	-1.08(-22.40%)
Nov 09, 2017	4.824	5.167	4.595	4.800	16,843	+0.02(+0.35%)
Nov 08, 2017	4.800	4.824	4.560	4.783	9,520	-0.02(-0.35%)
Nov 07, 2017	5.268	5.268	4.440	4.800	20,672	-0.24(-4.76%)
Nov 06, 2017	5.418	5.830	4.800	5.040	20,961	-0.12(-2.34%)
Nov 03, 2017	7.080	7.080	4.800	5.161	7,242	-3.84(-42.66%)
Nov 02, 2017	5.280	9.000	4.956	9.000	6,055	+3.24(+56.25%)
Nov 01, 2017	6.151	6.180	5.760	5.760	1,659	-0.48(-7.69%)
Oct 31, 2017	5.880	6.240	5.641	6.240	4,802	+0.12(+1.96%)
Oct 30, 2017		6.720	5.520	6.120	970	-0.48(-7.27%)
Oct 27, 2017	6.600	6.612	6.480	6.600	2,016	+0.12(+1.85%)
Oct 26, 2017	7.200	7.440	6.840	6.480	3,015	-0.96(-12.90%)
Oct 25, 2017	6.600	8.616	6.600	7.440	7,161	+0.48(+6.90%)
Oct 24, 2017	5.400	7.200	5.400	6.960	9,863	-0.06(-0.85%)
Oct 23, 2017	6.960	9.120	5.305	7.020	13,335	+0.19(+2.81%)
Oct 20, 2017	7.200	7.800	6.241	6.828	1,826	+0.23(+3.45%)
Oct 19, 2017	8.400	8.400	6.000	6.600	8,290	-1.92(-22.54%)
Oct 18, 2017	9.000	9.238	8.400	8.520	1,647	-0.36(-4.05%)
Oct 17, 2017	8.908	9.600	8.880	8.880	356	-0.12(-1.33%)
Oct 16, 2017	8.848	9.000	8.848	9.000	289	+0.00(+0.00%)
Oct 13, 2017	9.790	10.43	9.000	9.000	2,875	-0.60(-6.25%)
Oct 12, 2017	10.56	10.56	9.360	9.600	1,109	-0.60(-5.88%)
Oct 11, 2017	9.600	10.56	8.160	10.20	1,393	+0.00(+0.00%)
Oct 10, 2017	10.44	10.56	10.20	10.20	1,136	+0.22(+2.18%)
Oct 09, 2017	10.44	10.44	9.983	9.983	1,820	-0.70(-6.53%)
Oct 06, 2017	10.68	10.68	10.20	10.68	2,564	+0.00(+0.00%)
Oct 05, 2017	11.03	11.04	10.68	10.68	1,839	-0.24(-2.18%)
Oct 04, 2017	11.87	11.88	10.92	10.92	1,231	-1.06(-8.84%)
Oct 03, 2017	10.93	12.00	10.93	11.98	1,318	-0.02(-0.20%)

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.