Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	3.040	3.057	3.027	3.044	401,138	+0.01(+0.43%)
May 30, 2017	3.031	3.057	3.031	3.031	515,775	-0.01(-0.29%)
May 26, 2017	3.049	3.053	3.036	3.040	377,148	-0.01(-0.29%)
May 25, 2017	3.053	3.057	3.049	3.049	307,662	+0.00(+0.00%)
May 24, 2017	3.040	3.057	3.040	3.049	570,760	+0.02(+0.58%)
May 23, 2017	3.049	3.049	3.027	3.031	608,064	-0.01(-0.29%)
May 22, 2017	3.031	3.040	3.022	3.040	520,083	+0.02(+0.58%)
May 19, 2017	3.031	3.043	3.014	3.022	444,532	+0.00(+0.00%)
May 18, 2017	2.992	3.027	2.992	3.022	592,686	+0.03(+1.02%)
May 17, 2017	3.027	3.036	2.974	2.992	1,099,434	-0.05(-1.58%)
May 16, 2017	3.022	3.040	3.019	3.040	386,782	+0.03(+0.87%)
May 15, 2017	3.018	3.031	3.009	3.014	457,507	+0.00(+0.00%)
May 12, 2017	3.040	3.057	2.996	3.014	993,415	-0.03(-0.86%)
May 11, 2017	3.044	3.062	3.040	3.040	384,963	-0.01(-0.43%)
May 10, 2017	3.009	3.053	3.005	3.053	663,134	+0.04(+1.16%)
May 09, 2017	3.066	3.066	3.022	3.018	1,097,715	-0.04(-1.36%)
May 08, 2017	3.051	3.064	3.051	3.060	907,151	+0.01(+0.28%)
May 05, 2017	3.047	3.051	3.038	3.051	720,947	+0.00(+0.14%)
May 04, 2017	3.055	3.055	3.021	3.047	1,129,422	-0.00(-0.14%)
May 03, 2017	3.038	3.051	3.034	3.051	765,561	+0.02(+0.72%)
May 02, 2017	3.034	3.042	3.029	3.029	880,286	+0.00(+0.14%)
May 01, 2017	3.025	3.042	3.021	3.025	1,164,757	+0.00(+0.14%)
Apr 28, 2017	3.016	3.025	3.008	3.021	561,952	+0.01(+0.43%)
Apr 27, 2017	3.003	3.016	2.995	3.008	397,004	+0.01(+0.29%)
Apr 26, 2017	3.012	3.012	2.995	2.999	560,034	-0.01(-0.29%)
Apr 25, 2017	3.016	3.021	2.990	3.008	925,900	-0.00(-0.14%)
Apr 24, 2017	3.021	3.025	3.003	3.012	848,370	+0.01(+0.29%)
Apr 21, 2017	3.021	3.021	2.995	3.003	602,649	-0.01(-0.43%)
Apr 20, 2017	3.029	3.029	2.995	3.016	854,278	+0.03(+1.02%)
Apr 19, 2017	2.986	2.999	2.983	2.986	642,643	+0.01(+0.29%)
Apr 18, 2017	2.973	2.986	2.964	2.977	418,226	-0.01(-0.29%)
Apr 17, 2017	2.977	2.986	2.973	2.986	393,225	+0.02(+0.73%)
Apr 13, 2017	2.973	2.986	2.951	2.964	785,937	-0.00(-0.15%)
Apr 12, 2017	2.995	3.003	2.951	2.968	1,285,183	-0.03(-1.01%)
Apr 11, 2017	2.964	2.999	2.964	2.999	645,754	+0.03(+0.95%)
Apr 10, 2017	2.949	2.988	2.949	2.971	1,020,204	+0.02(+0.73%)
Apr 07, 2017	2.958	2.975	2.941	2.949	775,397	+0.00(+0.00%)
Apr 06, 2017	2.915	2.956	2.915	2.949	721,126	+0.03(+0.88%)
Apr 05, 2017	2.923	2.949	2.923	2.923	582,584	+0.00(+0.15%)
Apr 04, 2017	2.889	2.934	2.885	2.919	869,127	+0.00(+0.15%)
Apr 03, 2017	2.906	2.923	2.898	2.915	1,143,020	+0.01(+0.30%)
Mar 31, 2017	2.885	2.906	2.885	2.906	550,519	+0.02(+0.60%)
Mar 30, 2017	2.863	2.902	2.863	2.889	1,061,395	+0.04(+1.36%)
Mar 29, 2017	2.846	2.879	2.846	2.850	1,040,702	+0.00(+0.00%)
Mar 28, 2017	2.816	2.850	2.807	2.850	786,832	+0.05(+1.69%)
Mar 27, 2017	2.794	2.820	2.786	2.803	715,809	+0.00(+0.15%)
Mar 24, 2017	2.794	2.824	2.791	2.799	567,874	+0.01(+0.31%)
Mar 23, 2017	2.803	2.833	2.786	2.790	697,800	-0.01(-0.46%)
Mar 22, 2017	2.773	2.812	2.773	2.803	754,594	+0.03(+1.09%)
Mar 21, 2017	2.837	2.842	2.773	2.773	836,813	-0.06(-1.98%)
Mar 20, 2017	2.837	2.850	2.824	2.829	568,658	-0.01(-0.30%)
Mar 17, 2017	2.837	2.850	2.829	2.837	657,640	+0.01(+0.30%)
Mar 16, 2017	2.824	2.846	2.820	2.829	707,002	+0.00(+0.15%)
Mar 15, 2017	2.769	2.827	2.747	2.824	2,327,931	+0.07(+2.50%)
Mar 14, 2017	2.794	2.794	2.756	2.756	1,637,939	-0.04(-1.38%)
Mar 13, 2017	2.876	2.878	2.794	2.794	1,550,415	-0.08(-2.84%)
Mar 10, 2017	2.829	2.876	2.825	2.876	873,786	+0.06(+2.14%)
Mar 09, 2017	2.923	2.923	2.790	2.816	2,797,274	-0.11(-3.89%)
Mar 08, 2017	2.972	2.979	2.930	2.930	1,367,026	-0.04(-1.43%)
Mar 07, 2017	2.977	2.981	2.968	2.972	865,520	-0.00(-0.14%)
Mar 06, 2017	2.951	2.981	2.943	2.977	1,279,963	+0.02(+0.72%)
Mar 03, 2017	2.951	2.955	2.943	2.955	762,397	+0.00(+0.00%)
Mar 02, 2017	2.968	2.972	2.951	2.955	1,040,683	-0.00(-0.14%)

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.