Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2019		1.620	1.620	1.620	0	+0.02(+1.25%)
Jan 11, 2019	1.610	1.640	1.560	1.600	211,700	-0.01(-0.62%)
Jan 10, 2019	1.680	1.696	1.560	1.610	266,883	-0.07(-4.17%)
Jan 09, 2019	1.580	1.700	1.570	1.680	773,912	+0.11(+7.01%)
Jan 08, 2019	1.600	1.633	1.550	1.570	277,363	-0.03(-1.88%)
Jan 07, 2019	1.730	1.750	1.580	1.600	279,124	-0.12(-6.98%)
Jan 04, 2019	1.900	1.900	1.720	1.720	235,600	-0.09(-4.97%)
Jan 03, 2019	1.930	1.930	1.800	1.810	162,604	-0.15(-7.65%)
Jan 02, 2019	1.950	2.220	1.910	1.960	476,216	-0.04(-2.00%)
Dec 31, 2018	2.070	2.100	1.830	2.000	838,000	-0.04(-1.96%)
Dec 28, 2018	2.100	2.250	1.870	2.040	4,197,900	+0.54(+36.00%)
Dec 27, 2018	1.200	1.530	1.150	1.500	1,863,313	+0.29(+23.97%)
Dec 26, 2018	1.320	1.380	1.050	1.210	886,971	-0.12(-9.02%)
Dec 24, 2018	1.400	1.420	1.310	1.330	313,600	-0.09(-6.34%)
Dec 21, 2018	1.480	1.540	1.400	1.420	340,900	-0.06(-4.05%)
Dec 20, 2018	1.590	1.647	1.470	1.480	504,433	-0.13(-8.07%)
Dec 19, 2018	1.710	1.720	1.580	1.610	489,898	-0.11(-6.40%)
Dec 18, 2018	1.790	1.850	1.680	1.720	316,035	-0.05(-2.82%)
Dec 17, 2018	1.970	1.990	1.759	1.770	714,045	-0.22(-11.06%)
Dec 14, 2018	2.200	2.215	1.980	1.990	666,000	-0.21(-9.55%)
Dec 13, 2018	2.410	2.450	2.130	2.200	391,956	-0.21(-8.71%)
Dec 12, 2018	2.380	2.430	2.320	2.410	234,772	+0.06(+2.55%)
Dec 11, 2018	2.140	2.400	2.140	2.350	231,587	+0.24(+11.37%)
Dec 10, 2018	2.180	2.200	2.100	2.110	292,525	-0.07(-3.21%)
Dec 07, 2018	2.280	2.360	2.170	2.180	119,600	-0.12(-5.22%)
Dec 06, 2018	2.250	2.420	2.220	2.300	506,112	+0.04(+1.77%)
Dec 04, 2018	2.350	2.370	2.230	2.260	254,600	-0.12(-5.04%)
Dec 03, 2018	2.440	2.500	2.360	2.380	251,453	-0.01(-0.42%)
Nov 30, 2018	2.400	2.450	2.300	2.390	262,500	-0.01(-0.42%)
Nov 29, 2018	2.430	2.450	2.150	2.400	315,121	-0.06(-2.44%)
Nov 28, 2018	2.470	2.530	2.369	2.460	217,898	-0.02(-0.81%)
Nov 27, 2018	2.590	2.610	2.470	2.480	89,669	-0.10(-3.88%)
Nov 26, 2018	2.290	2.750	2.260	2.580	536,740	+0.31(+13.66%)
Nov 23, 2018	2.250	2.380	2.200	2.270	47,500	-0.01(-0.44%)
Nov 21, 2018		2.280	2.280	2.280	0	-0.12(-5.00%)
Nov 20, 2018	2.500	2.500	2.320	2.400	280,845	-0.10(-4.00%)
Nov 19, 2018	2.590	2.650	2.460	2.500	216,327	-0.12(-4.58%)
Nov 16, 2018	2.900	3.050	2.580	2.620	380,300	-0.35(-11.78%)
Nov 15, 2018	2.750	2.990	2.680	2.970	402,536	+0.26(+9.59%)
Nov 14, 2018	2.520	2.710	2.490	2.710	331,039	+0.22(+8.84%)
Nov 13, 2018	2.760	2.830	2.410	2.490	235,361	-0.27(-9.78%)
Nov 12, 2018	2.750	2.840	2.670	2.760	224,667	-0.09(-3.16%)
Nov 09, 2018	2.640	2.870	2.620	2.850	414,500	+0.18(+6.74%)
Nov 08, 2018	2.330	2.690	2.300	2.670	473,086	+0.37(+16.09%)
Nov 07, 2018	2.310	2.350	2.270	2.300	148,380	+0.00(+0.00%)
Nov 06, 2018	2.340	2.370	2.230	2.300	214,484	-0.03(-1.29%)
Nov 05, 2018	2.350	2.500	2.290	2.330	280,758	+0.02(+0.87%)
Nov 02, 2018	2.270	2.350	2.240	2.310	582,200	+0.03(+1.32%)
Nov 01, 2018	2.300	2.380	2.220	2.280	391,415	-0.02(-0.87%)
Oct 31, 2018	2.390	2.490	2.150	2.300	212,358	-0.09(-3.77%)
Oct 30, 2018	2.440	2.440	2.300	2.390	249,565	-0.03(-1.24%)
Oct 29, 2018	2.510	2.510	2.390	2.420	83,630	-0.08(-3.20%)
Oct 26, 2018	2.450	2.520	2.420	2.500	81,800	+0.04(+1.63%)
Oct 25, 2018	2.410	2.529	2.400	2.460	79,060	+0.05(+2.07%)
Oct 24, 2018	2.420	2.450	2.340	2.410	120,299	-0.03(-1.23%)
Oct 23, 2018	2.410	2.510	2.390	2.440	204,070	-0.01(-0.41%)
Oct 22, 2018	2.500	2.610	2.400	2.450	151,275	-0.05(-2.00%)
Oct 19, 2018	2.550	2.550	2.450	2.500	149,600	-0.06(-2.34%)
Oct 18, 2018	2.550	2.560	2.450	2.560	107,205	-0.02(-0.78%)
Oct 17, 2018	2.650	2.667	2.530	2.580	165,344	-0.11(-4.09%)
Oct 16, 2018	2.670	2.730	2.550	2.690	449,429	+0.05(+1.89%)
Oct 15, 2018	2.540	2.710	2.540	2.640	350,636	+0.07(+2.72%)
Oct 12, 2018	2.650	2.670	2.460	2.570	251,700	-0.02(-0.77%)
Oct 11, 2018	2.650	2.650	2.440	2.590	207,108	-0.06(-2.26%)
Oct 10, 2018	2.460	2.680	2.460	2.650	284,613	+0.18(+7.29%)
Oct 09, 2018	2.310	2.507	2.293	2.470	194,228	+0.14(+6.01%)
Oct 08, 2018	2.250	2.330	2.250	2.330	60,782	+0.08(+3.56%)
Oct 05, 2018	2.260	2.280	2.220	2.250	79,900	+0.00(+0.00%)
Oct 04, 2018	2.190	2.280	2.120	2.250	217,294	+0.06(+2.74%)
Oct 03, 2018	2.160	2.213	2.100	2.190	154,748	+0.03(+1.39%)
Oct 02, 2018	2.210	2.280	2.160	2.160	77,189	-0.05(-2.26%)
Oct 01, 2018	2.410	2.410	2.200	2.210	103,035	-0.19(-7.92%)
Sep 28, 2018	2.330	2.410	2.260	2.400	137,900	+0.03(+1.27%)
Sep 27, 2018	2.450	2.456	2.350	2.370	152,699	-0.09(-3.66%)
Sep 26, 2018	2.590	2.601	2.310	2.460	550,696	-0.12(-4.65%)
Sep 25, 2018	2.590	2.640	2.530	2.580	138,097	+0.00(+0.00%)
Sep 24, 2018	2.480	2.650	2.480	2.580	229,947	+0.05(+1.98%)
Sep 21, 2018	2.500	2.700	2.430	2.530	708,300	+0.02(+0.80%)
Sep 20, 2018	2.430	2.590	2.410	2.510	376,393	+0.10(+4.15%)
Sep 19, 2018	2.400	2.420	2.320	2.410	373,533	+0.01(+0.42%)
Sep 18, 2018	2.310	2.430	2.310	2.400	427,053	+0.09(+3.90%)
Sep 17, 2018	2.100	2.500	2.100	2.310	1,861,776	+0.30(+14.93%)
Sep 14, 2018	2.010	2.040	1.990	2.010	83,900	+0.01(+0.50%)
Sep 13, 2018	2.040	2.060	1.990	2.000	79,397	-0.04(-1.96%)
Sep 12, 2018	2.020	2.100	2.010	2.040	61,462	+0.03(+1.49%)
Sep 11, 2018	2.080	2.100	2.000	2.010	95,689	-0.08(-3.83%)
Sep 10, 2018	2.140	2.150	2.060	2.090	101,145	-0.02(-0.95%)
Sep 07, 2018	2.120	2.280	2.080	2.110	165,300	+0.00(+0.00%)
Sep 06, 2018	2.050	2.175	2.050	2.110	156,741	+0.05(+2.43%)
Sep 05, 2018	1.960	2.100	1.950	2.060	179,667	+0.09(+4.57%)
Sep 04, 2018	2.030	2.030	1.940	1.970	175,598	-0.05(-2.48%)
Aug 31, 2018		2.020	2.020	2.020	0	+0.06(+3.06%)
Aug 30, 2018	2.000	2.160	1.830	1.960	1,912,212	-0.51(-20.65%)
Aug 29, 2018	2.300	2.640	2.300	2.470	502,940	+0.17(+7.39%)
Aug 28, 2018	2.320	2.340	2.240	2.300	405,860	+0.00(+0.00%)
Aug 27, 2018	2.280	2.350	2.230	2.300	170,736	+0.01(+0.44%)
Aug 24, 2018	2.390	2.470	2.230	2.290	472,200	-0.06(-2.55%)
Aug 23, 2018	2.170	2.380	2.170	2.350	443,033	+0.19(+8.80%)
Aug 22, 2018	2.020	2.260	2.020	2.160	367,583	+0.13(+6.40%)
Aug 21, 2018	2.010	2.060	1.980	2.030	199,061	+0.03(+1.50%)
Aug 20, 2018	1.910	2.120	1.910	2.000	264,298	+0.11(+5.82%)
Aug 17, 2018	1.850	1.900	1.820	1.890	88,600	+0.03(+1.61%)
Aug 16, 2018	1.760	1.940	1.760	1.860	112,418	+0.10(+5.68%)
Aug 15, 2018	1.780	1.800	1.750	1.760	39,606	-0.05(-2.76%)
Aug 14, 2018	1.790	1.850	1.780	1.810	89,740	+0.04(+2.26%)
Aug 13, 2018	1.750	1.840	1.710	1.770	100,449	+0.03(+1.72%)
Aug 10, 2018	1.810	1.810	1.740	1.740	113,700	-0.09(-4.92%)
Aug 09, 2018	1.860	1.880	1.800	1.830	160,648	-0.03(-1.61%)
Aug 08, 2018	1.750	1.900	1.750	1.860	213,577	+0.10(+5.68%)
Aug 07, 2018	1.650	1.790	1.620	1.760	133,824	+0.13(+7.98%)
Aug 06, 2018	1.750	1.760	1.620	1.630	111,899	-0.12(-6.86%)
Aug 03, 2018	1.810	1.810	1.710	1.750	151,000	-0.04(-2.23%)
Aug 02, 2018	1.720	1.880	1.710	1.790	161,992	+0.05(+2.87%)
Aug 01, 2018	1.690	1.770	1.650	1.740	246,016	+0.04(+2.35%)
Jul 31, 2018	1.730	1.730	1.600	1.700	319,493	-0.04(-2.30%)
Jul 30, 2018	1.680	1.740	1.580	1.740	283,966	+0.06(+3.57%)
Jul 27, 2018	1.820	1.830	1.660	1.680	442,100	-0.13(-7.18%)
Jul 26, 2018	1.830	1.900	1.800	1.810	284,257	+0.02(+1.12%)
Jul 25, 2018	1.950	1.970	1.790	1.790	341,046	-0.16(-8.21%)
Jul 24, 2018	1.950	2.000	1.940	1.950	165,186	+0.00(+0.00%)
Jul 23, 2018	1.910	1.970	1.910	1.950	234,278	+0.04(+2.09%)
Jul 20, 2018	1.920	1.935	1.870	1.910	120,913	+0.00(+0.00%)
Jul 19, 2018	1.890	1.950	1.845	1.910	227,654	+0.01(+0.53%)
Jul 18, 2018	1.800	1.910	1.790	1.900	199,094	+0.09(+4.97%)
Jul 17, 2018	1.870	1.870	1.790	1.810	185,736	-0.07(-3.72%)
Jul 16, 2018	1.930	1.933	1.840	1.880	186,713	-0.06(-3.09%)
Jul 13, 2018	1.960	1.970	1.760	1.940	439,967	-0.03(-1.52%)
Jul 12, 2018	2.030	2.030	1.960	1.970	291,030	-0.06(-2.96%)
Jul 11, 2018	2.090	2.140	2.000	2.030	173,142	-0.09(-4.25%)
Jul 10, 2018	2.160	2.170	2.090	2.120	155,867	-0.03(-1.40%)
Jul 09, 2018	2.130	2.170	2.115	2.150	125,541	+0.03(+1.42%)
Jul 06, 2018	2.100	2.150	2.040	2.120	355,703	+0.01(+0.47%)
Jul 05, 2018	2.020	2.200	2.020	2.110	288,290	+0.09(+4.46%)
Jul 03, 2018		2.020	2.020	2.020	0	-0.06(-2.88%)
Jul 02, 2018	2.160	2.210	2.060	2.080	412,531	-0.12(-5.45%)
Jun 29, 2018	2.090	2.240	2.012	2.200	462,291	+0.13(+6.28%)
Jun 28, 2018	2.150	2.160	2.030	2.070	354,883	-0.07(-3.27%)
Jun 27, 2018	2.310	2.310	2.090	2.140	555,601	-0.18(-7.76%)
Jun 26, 2018	2.120	2.390	2.030	2.320	1,177,210	+0.25(+12.08%)
Jun 25, 2018	2.060	2.110	1.870	2.070	2,714,584	+0.01(+0.49%)
Jun 22, 2018	2.370	2.440	2.060	2.060	7,269,185	-0.29(-12.34%)
Jun 21, 2018	2.680	2.690	2.325	2.350	704,530	-0.32(-11.99%)
Jun 20, 2018	2.780	2.800	2.650	2.670	322,986	-0.10(-3.61%)
Jun 19, 2018	2.760	2.880	2.720	2.770	351,128	-0.02(-0.72%)
Jun 18, 2018	2.860	2.861	2.730	2.790	207,923	-0.11(-3.79%)
Jun 15, 2018		2.940	2.720	2.900	457,180	+0.07(+2.47%)
Jun 14, 2018	2.970	2.971	2.800	2.830	248,704	-0.14(-4.71%)
Jun 13, 2018	2.980	3.050	2.960	2.970	130,584	-0.02(-0.67%)
Jun 12, 2018	3.000	3.040	2.980	2.990	167,186	-0.07(-2.29%)
Jun 11, 2018	3.090	3.150	3.040	3.060	217,232	-0.04(-1.29%)
Jun 08, 2018	2.990	3.150	2.980	3.100	174,475	+0.11(+3.68%)
Jun 07, 2018	3.060	3.060	2.975	2.990	325,939	-0.07(-2.29%)
Jun 06, 2018				3.060	226,173	+0.01(+0.33%)
Jun 05, 2018	3.060	3.090	3.025	3.050	314,666	+0.00(+0.00%)
Jun 04, 2018	3.050	3.190	3.020	3.050	279,261	+0.01(+0.33%)
Jun 01, 2018	3.030	3.120	2.890	3.040	336,678	+0.02(+0.66%)
May 31, 2018	2.800	3.050	2.715	3.020	1,094,488	-0.41(-11.95%)
May 30, 2018	3.470	3.540	3.420	3.430	125,044	-0.02(-0.58%)
May 29, 2018	3.350	3.490	3.320	3.450	69,957	+0.08(+2.37%)
May 25, 2018		3.370	3.370	3.370	0	+0.06(+1.81%)
May 24, 2018	3.320	3.360	3.060	3.310	247,550	-0.01(-0.30%)
May 23, 2018	3.630	3.630	3.300	3.320	301,390	-0.32(-8.79%)
May 22, 2018	3.560	3.740	3.560	3.640	185,689	+0.00(+0.00%)
May 21, 2018	3.710	3.730	3.610	3.640	143,896	-0.04(-1.09%)
May 18, 2018	3.680	3.790	3.650	3.680	230,747	+0.02(+0.55%)
May 17, 2018	3.730	3.760	3.650	3.660	156,699	-0.08(-2.14%)
May 16, 2018	3.720	3.790	3.710	3.740	183,370	+0.02(+0.54%)
May 15, 2018	3.730	3.800	3.690	3.720	153,662	-0.04(-1.06%)
May 14, 2018	3.730	3.780	3.680	3.760	86,574	+0.03(+0.80%)
May 11, 2018	3.880	3.890	3.680	3.730	139,663	-0.17(-4.36%)
May 10, 2018	3.900	3.930	3.860	3.900	149,805	+0.00(+0.00%)
May 09, 2018	3.730	3.970	3.650	3.900	219,978	+0.18(+4.84%)
May 08, 2018	3.810	3.810	3.620	3.720	176,627	-0.07(-1.85%)
May 07, 2018	3.790	3.867	3.750	3.790	123,412	+0.03(+0.80%)
May 04, 2018	3.720	3.870	3.660	3.760	208,556	+0.00(+0.00%)
May 03, 2018	3.920	3.960	3.683	3.760	230,293	-0.18(-4.57%)
May 02, 2018	3.900	4.060	3.861	3.940	270,379	+0.01(+0.25%)
May 01, 2018	3.900	3.950	3.760	3.930	120,015	+0.01(+0.26%)
Apr 30, 2018	3.930	3.950	3.820	3.920	156,302	+0.00(+0.00%)
Apr 27, 2018	3.870	3.940	3.750	3.920	127,401	+0.07(+1.82%)
Apr 26, 2018	3.920	3.940	3.800	3.850	101,153	-0.06(-1.53%)
Apr 25, 2018	3.940	3.970	3.750	3.910	338,330	-0.03(-0.76%)
Apr 24, 2018	4.070	4.200	3.890	3.940	253,603	-0.10(-2.48%)
Apr 23, 2018	3.940	4.160	3.920	4.040	426,632	+0.10(+2.54%)
Apr 20, 2018	3.830	3.990	3.810	3.940	144,237	+0.07(+1.81%)
Apr 19, 2018	3.820	3.900	3.810	3.870	85,476	+0.05(+1.31%)
Apr 18, 2018	3.770	3.900	3.750	3.820	181,330	+0.09(+2.41%)
Apr 17, 2018	3.680	3.800	3.670	3.730	173,801	+0.08(+2.19%)
Apr 16, 2018	3.600	3.700	3.560	3.650	145,057	+0.05(+1.39%)
Apr 13, 2018	3.630	3.660	3.560	3.600	90,531	-0.01(-0.28%)
Apr 12, 2018	3.600	3.660	3.540	3.610	132,859	+0.03(+0.84%)
Apr 11, 2018	3.440	3.680	3.440	3.580	200,595	+0.11(+3.17%)
Apr 10, 2018	3.560	3.640	3.440	3.470	231,667	-0.05(-1.42%)
Apr 09, 2018	3.440	3.570	3.400	3.520	185,096	+0.11(+3.23%)
Apr 06, 2018	3.570	3.660	3.400	3.410	197,732	-0.20(-5.54%)
Apr 05, 2018	3.700	3.750	3.600	3.610	97,930	-0.05(-1.37%)
Apr 04, 2018	3.440	3.710	3.440	3.660	234,755	+0.14(+3.98%)
Apr 03, 2018	3.530	3.530	3.400	3.520	267,393	+0.02(+0.57%)
Apr 02, 2018	3.630	3.650	3.320	3.500	379,741	-0.14(-3.85%)
Mar 29, 2018		3.640	3.640	3.640	0	+0.02(+0.55%)
Mar 28, 2018	3.760	3.830	3.560	3.620	283,686	-0.15(-3.98%)
Mar 27, 2018	3.870	3.970	3.760	3.770	185,006	-0.07(-1.82%)
Mar 26, 2018	3.980	4.010	3.780	3.840	270,013	-0.05(-1.29%)
Mar 23, 2018	4.040	4.050	3.890	3.890	207,260	-0.15(-3.71%)
Mar 22, 2018	4.020	4.185	4.020	4.040	172,083	-0.05(-1.22%)
Mar 21, 2018	4.070	4.230	4.030	4.090	135,353	+0.00(+0.00%)
Mar 20, 2018	4.170	4.220	4.068	4.090	163,569	-0.09(-2.15%)
Mar 19, 2018	4.160	4.200	4.010	4.180	100,904	-0.02(-0.48%)
Mar 16, 2018	4.100	4.240	4.100	4.200	246,532	+0.10(+2.44%)
Mar 15, 2018	4.160	4.215	4.060	4.100	115,121	-0.05(-1.20%)
Mar 14, 2018	4.270	4.300	4.140	4.150	146,403	-0.09(-2.12%)
Mar 13, 2018	4.170	4.360	4.170	4.240	239,546	+0.11(+2.66%)
Mar 12, 2018	4.120	4.170	4.050	4.130	119,805	+0.00(+0.00%)
Mar 09, 2018	4.150	4.245	4.100	4.130	224,146	+0.01(+0.24%)
Mar 08, 2018	4.150	4.210	4.030	4.120	171,238	-0.03(-0.72%)
Mar 07, 2018		4.210		4.150	229,560	+0.12(+2.98%)
Mar 06, 2018	3.850	4.100	3.810	4.030	242,476	+0.24(+6.33%)
Mar 05, 2018	3.860	3.920	3.760	3.790	231,296	-0.12(-3.07%)
Mar 02, 2018	3.750	4.050	3.633	3.910	319,462	+0.10(+2.62%)

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.