Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	2.310	2.440	2.310	2.375	3,111	+0.06(+2.37%)
Oct 30, 2018	2.230	2.375	2.230	2.320	5,709	+0.02(+0.87%)
Oct 29, 2018	2.280	2.300	2.280	2.300	1,963	+0.11(+5.02%)
Oct 26, 2018	2.190	2.190	2.190	2.190	200	+0.00(+0.00%)
Oct 25, 2018	2.220	2.220	2.150	2.190	1,245	-0.03(-1.35%)
Oct 24, 2018		2.220	2.220	2.220	26	+0.00(+0.00%)
Oct 23, 2018	2.250	2.287	2.140	2.220	6,662	-0.06(-2.63%)
Oct 22, 2018	2.220	2.290	2.140	2.280	5,871	+0.17(+8.06%)
Oct 19, 2018		2.113	2.113	2.110	131	-0.00(-0.16%)
Oct 18, 2018	2.300	2.300	2.113	2.113	5,736	-0.19(-8.12%)
Oct 17, 2018	2.360	2.360	2.300	2.300	2,409	-0.08(-3.51%)
Oct 16, 2018	2.210	2.384	2.210	2.384	1,299	+0.08(+3.32%)
Oct 15, 2018	2.307	2.307	2.307	2.307	124	+0.02(+0.74%)
Oct 12, 2018	2.290	2.290	2.290	2.290	1,200	-0.01(-0.43%)
Oct 11, 2018	2.280	2.300	2.190	2.300	1,411	+0.03(+1.32%)
Oct 10, 2018	2.350	2.350	2.270	2.270	1,115	-0.13(-5.54%)
Oct 09, 2018	2.390	2.403	2.390	2.403	1,850	-0.10(-3.87%)
Oct 08, 2018		2.500	2.500	2.500	2	+0.00(+0.00%)
Oct 05, 2018		2.469	2.469	2.500	353	+0.03(+1.26%)
Oct 04, 2018	2.400	2.469	2.400	2.469	6,211	+0.02(+0.77%)
Oct 03, 2018	2.550	2.550	2.450	2.450	2,519	-0.11(-4.30%)
Oct 02, 2018		2.560	2.560	2.560	96	+0.00(+0.00%)
Oct 01, 2018	2.500	2.560	2.351	2.560	10,591	+0.11(+4.49%)
Sep 28, 2018		2.450	2.450	2.450	8	+0.00(+0.00%)
Sep 27, 2018	2.600	2.600	2.440	2.450	3,932	-0.26(-9.59%)
Sep 26, 2018	2.500	2.770	2.500	2.710	11,914	+0.06(+2.26%)
Sep 25, 2018	2.650	2.650	2.650	2.650	726	+0.00(+0.00%)
Sep 24, 2018	2.620	2.650	2.620	2.650	354	-0.05(-1.85%)
Sep 21, 2018	2.780	2.780	2.580	2.700	1,900	-0.02(-0.74%)
Sep 20, 2018	2.720	2.790	2.700	2.720	4,741	+0.09(+3.42%)
Sep 19, 2018		2.630	2.630	2.630	163	+0.00(+0.00%)
Sep 18, 2018		2.630	2.630	2.630	35	+0.00(+0.00%)
Sep 17, 2018	2.628	2.632	2.628	2.630	609	+0.03(+1.15%)
Sep 14, 2018	2.440	2.600	2.310	2.600	15,000	+0.16(+6.56%)
Sep 13, 2018	2.440	2.440	2.440	2.440	206	-0.14(-5.43%)
Sep 12, 2018	2.520	2.600	2.520	2.580	10,328	+0.02(+0.78%)
Sep 11, 2018		2.560	2.560	2.560	37	+0.00(+0.00%)
Sep 10, 2018	2.533	2.560	2.533	2.560	335	-0.05(-1.92%)
Sep 07, 2018		2.610	2.610	2.610	12	+0.00(+0.00%)
Sep 06, 2018	2.510	2.610	2.481	2.610	1,064	+0.03(+1.16%)
Sep 05, 2018	2.550	2.580	2.480	2.580	7,167	+0.00(+0.15%)
Sep 04, 2018	2.580	2.600	2.500	2.576	2,994	-0.17(-6.32%)
Aug 31, 2018		2.750	2.750	2.750	0	+0.10(+3.93%)
Aug 30, 2018	2.640	2.800	2.640	2.646	2,246	+0.05(+1.77%)
Aug 29, 2018	2.650	2.650	2.570	2.600	4,432	-0.10(-3.70%)
Aug 28, 2018	2.820	2.820	2.700	2.700	14,424	-0.10(-3.57%)
Aug 27, 2018	2.860	2.860	2.670	2.800	3,347	-0.08(-2.78%)
Aug 24, 2018	2.930	3.000	2.730	2.880	16,600	-0.02(-0.69%)
Aug 23, 2018	2.830	2.920	2.730	2.900	31,112	+0.28(+10.69%)
Aug 22, 2018	2.450	2.620	2.400	2.620	12,468	+0.10(+3.97%)
Aug 21, 2018	2.480	2.520	2.450	2.520	1,344	+0.16(+6.78%)
Aug 20, 2018	2.270	2.390	2.250	2.360	2,547	-0.03(-1.26%)
Aug 17, 2018	2.400	2.470	2.390	2.390	2,000	+0.08(+3.46%)
Aug 16, 2018	2.350	2.350	2.310	2.310	2,685	-0.03(-1.28%)
Aug 15, 2018	2.350	2.450	2.290	2.340	2,666	+0.00(+0.00%)
Aug 14, 2018		2.340	2.340	2.340	202	+0.00(+0.00%)
Aug 13, 2018	2.258	2.350	2.258	2.340	424	+0.17(+7.83%)
Aug 10, 2018	2.190	2.190	2.170	2.170	3,600	-0.13(-5.65%)
Aug 09, 2018	2.190	2.390	2.190	2.300	5,201	+0.09(+4.07%)
Aug 08, 2018	2.320	2.320	2.210	2.210	18,499	-0.31(-12.30%)
Aug 07, 2018		2.520	2.520	2.520	10	+0.00(+0.00%)
Aug 06, 2018	2.470	2.520	2.470	2.520	383	+0.00(+0.00%)
Aug 03, 2018	2.500	2.520	2.450	2.520	3,200	+0.03(+1.20%)
Aug 02, 2018	2.540	2.550	2.430	2.490	27,251	-0.05(-1.97%)
Aug 01, 2018	2.590	2.591	2.535	2.540	3,596	-0.10(-3.79%)
Jul 31, 2018	2.610	2.670	2.520	2.640	4,394	+0.02(+0.76%)
Jul 30, 2018	2.690	2.690	2.620	2.620	2,881	-0.12(-4.38%)
Jul 27, 2018	2.750	2.750	2.685	2.740	4,000	+0.04(+1.48%)
Jul 26, 2018	2.730	2.750	2.630	2.700	4,248	-0.15(-5.26%)
Jul 25, 2018	2.890	2.890	2.720	2.850	1,258	+0.05(+1.79%)
Jul 24, 2018	2.700	2.900	2.700	2.800	16,768	+0.07(+2.67%)
Jul 23, 2018	2.727	2.727	2.727	2.727	183	-0.09(-3.29%)
Jul 20, 2018	2.820	2.820	2.820	2.820	161	+0.02(+0.71%)
Jul 19, 2018	2.710	2.840	2.640	2.800	10,501	-0.01(-0.36%)
Jul 18, 2018	2.720	2.820	2.660	2.810	6,151	+0.09(+3.31%)
Jul 17, 2018	2.718	2.840	2.718	2.720	5,513	-0.03(-1.09%)
Jul 16, 2018	2.770	2.920	2.750	2.750	5,164	-0.02(-0.72%)
Jul 13, 2018	3.000	3.000	2.760	2.770	11,044	-0.23(-7.59%)
Jul 12, 2018	2.905	2.997	2.881	2.997	4,078	+0.07(+2.35%)
Jul 11, 2018	2.950	3.120	2.870	2.929	4,644	-0.06(-2.06%)
Jul 10, 2018	3.010	3.010	2.948	2.990	4,900	-0.02(-0.65%)
Jul 09, 2018	2.990	3.190	2.890	3.010	13,227	-0.17(-5.35%)
Jul 06, 2018	2.860	3.190	2.860	3.180	7,398	+0.36(+12.77%)
Jul 05, 2018		3.110	2.810	2.820	17,443	-0.03(-1.05%)
Jul 03, 2018		2.850	2.850	2.850	0	+0.11(+4.01%)
Jul 02, 2018	2.820	2.820	2.717	2.740	1,939	-0.01(-0.36%)
Jun 29, 2018	2.908	2.908	2.750	2.750	12,616	-0.07(-2.39%)
Jun 28, 2018	2.750	3.010	2.730	2.817	36,255	+0.13(+4.73%)
Jun 27, 2018	2.720	2.800	2.690	2.690	10,594	-0.06(-2.15%)
Jun 26, 2018	2.740	2.900	2.670	2.749	65,343	+0.13(+4.92%)
Jun 25, 2018	2.710	2.755	2.620	2.620	9,484	-0.12(-4.38%)
Jun 22, 2018	2.850	2.880	2.740	2.740	18,641	-0.13(-4.53%)
Jun 21, 2018	2.740	2.840	2.660	2.870	77,557	+0.22(+8.30%)
Jun 20, 2018	2.700	2.712	2.600	2.650	19,507	-0.15(-5.36%)
Jun 19, 2018	2.750	2.800	2.720	2.800	5,363	+0.05(+1.65%)
Jun 18, 2018	2.840	2.840	2.720	2.755	11,732	-0.16(-5.34%)
Jun 15, 2018		3.050	2.900	2.910	6,264	+0.01(+0.34%)
Jun 14, 2018	3.020	3.030	2.900	2.900	9,780	-0.15(-4.92%)
Jun 13, 2018	3.200	3.278	2.830	3.050	18,828	-0.28(-8.41%)
Jun 12, 2018	3.350	3.460	2.920	3.330	69,642	-0.02(-0.60%)
Jun 11, 2018	3.010	4.050	2.980	3.350	202,847	+0.64(+23.62%)
Jun 08, 2018	2.470	2.959	2.470	2.710	250,975	+0.17(+6.90%)
Jun 07, 2018	2.430	2.580	2.430	2.535	2,575	+0.10(+4.32%)
Jun 06, 2018	2.520	2.615	2.400	2.430	41,522	-0.19(-7.21%)
Jun 05, 2018	2.650	2.730	2.600	2.619	3,877	-0.05(-1.91%)
Jun 04, 2018	2.750	2.750	2.610	2.670	8,348	-0.13(-4.64%)
Jun 01, 2018	2.800	3.230	2.710	2.800	26,375	+0.00(+0.00%)
May 31, 2018	2.860	2.860	2.600	2.800	27,528	+0.05(+1.82%)
May 30, 2018	2.880	2.960	2.750	2.750	25,863	-0.15(-5.17%)
May 29, 2018	3.100	3.151	2.900	2.900	50,087	-0.37(-11.31%)
May 25, 2018		3.270	3.270	3.270	0	-0.23(-6.57%)
May 24, 2018	3.170	3.690	3.170	3.500	39,238	+0.45(+14.75%)
May 23, 2018	3.130	3.130	3.000	3.050	13,660	-0.39(-11.34%)
May 22, 2018	3.450	3.505	3.300	3.440	11,261	-0.02(-0.58%)
May 21, 2018	3.460	3.460	3.460	3.460	375	-0.00(-0.01%)
May 18, 2018	3.580	3.600	3.460	3.460	875	+0.04(+1.24%)
May 17, 2018	3.300	3.768	3.300	3.418	8,814	+0.13(+3.89%)
May 16, 2018	3.470	3.677	3.290	3.290	1,850	-0.15(-4.36%)
May 15, 2018	3.500	3.500	3.440	3.440	3,797	-0.09(-2.55%)
May 14, 2018	3.610	3.666	3.520	3.530	8,707	-0.19(-5.11%)
May 11, 2018	3.700	3.720	3.660	3.720	5,832	-0.02(-0.53%)
May 10, 2018	3.740	3.740	3.740	3.740	549	+0.09(+2.47%)
May 09, 2018	3.730	3.730	3.650	3.650	1,722	-0.08(-2.15%)
May 08, 2018	3.760	3.760	3.540	3.730	2,385	-0.10(-2.55%)
May 07, 2018	4.000	4.000	3.828	3.828	1,412	-0.19(-4.78%)
May 04, 2018	4.020	4.020	4.020	4.020	985	-0.01(-0.32%)
May 03, 2018	4.010	4.129	4.010	4.033	2,822	+0.06(+1.59%)
May 02, 2018	3.800	4.000	3.800	3.970	7,138	-0.27(-6.37%)
May 01, 2018	4.240	4.320	4.140	4.240	11,980	-0.01(-0.24%)
Apr 30, 2018	4.240	4.250	4.240	4.250	8,548	+0.35(+8.97%)
Apr 27, 2018	3.900	3.900	3.890	3.900	1,986	+0.19(+5.17%)
Apr 26, 2018	3.930	3.930	3.708	3.708	429	+0.02(+0.50%)
Apr 25, 2018	3.690	3.690	3.690	3.690	634	+0.13(+3.65%)
Apr 24, 2018	3.560	3.560	3.560	3.560	246	+0.05(+1.40%)
Apr 23, 2018	3.690	3.700	3.491	3.511	1,902	-0.20(-5.36%)
Apr 20, 2018	3.740	3.810	3.710	3.710	3,921	-0.04(-1.07%)
Apr 18, 2018		3.750	3.750	3.750	104	-0.02(-0.59%)
Apr 17, 2018	3.980	3.980	3.710	3.772	6,721	-0.39(-9.32%)
Apr 16, 2018	4.260	4.260	4.160	4.160	3,251	-0.14(-3.26%)
Apr 13, 2018	4.300	4.300	4.300	4.300	326	+0.00(+0.00%)
Apr 12, 2018	4.550	4.550	4.250	4.300	17,560	-0.55(-11.34%)
Apr 11, 2018	4.690	4.870	4.590	4.850	9,910	-0.25(-4.90%)
Apr 10, 2018	5.140	5.140	5.100	5.100	5,734	+0.25(+5.15%)
Apr 09, 2018	4.700	4.850	4.700	4.850	7,324	+0.18(+3.85%)
Apr 06, 2018	4.670	4.670	4.670	4.670	884	-0.08(-1.68%)
Apr 04, 2018		4.750	4.750	4.750	101	-0.09(-1.86%)
Apr 03, 2018	4.850	4.850	4.840	4.840	1,290	-0.17(-3.40%)
Apr 02, 2018	5.060	5.060	5.010	5.010	3,159	-0.34(-6.37%)
Mar 29, 2018		5.351	5.351	5.351	0	-0.87(-14.04%)
Mar 28, 2018	5.941	6.261	5.941	6.225	1,927	-0.06(-0.95%)
Mar 27, 2018	6.330	6.350	6.200	6.285	4,116	-0.00(-0.08%)
Mar 26, 2018	6.170	6.290	6.060	6.290	4,770	+0.36(+6.09%)
Mar 22, 2018		5.929	5.929	5.929	41	-0.57(-8.78%)
Mar 21, 2018	6.560	6.560	6.310	6.500	3,155	-0.79(-10.84%)
Mar 20, 2018	6.860	7.290	6.710	7.290	8,049	+0.17(+2.39%)
Mar 16, 2018		7.120	7.120	7.120	50	-0.01(-0.08%)
Mar 14, 2018		7.126	7.126	7.126	113	+0.72(+11.17%)
Mar 13, 2018	6.410	6.410	6.410	6.410	150	-0.66(-9.33%)
Mar 12, 2018	6.990	7.070	6.990	7.070	564	+0.00(+0.00%)
Mar 09, 2018	7.070	7.070	7.025	7.070	2,354	+0.00(+0.07%)
Mar 08, 2018	7.040	7.075	7.030	7.065	1,774	-0.21(-2.95%)
Mar 07, 2018	7.280	7.280	7.280	7.280	799	-0.36(-4.71%)
Mar 06, 2018	7.680	7.680	7.600	7.640	1,142	-0.01(-0.13%)
Mar 05, 2018	7.700	7.700	7.650	7.650	3,870	-0.16(-2.05%)
Mar 02, 2018	7.810	7.810	7.810	7.810	105	+0.08(+1.03%)
Feb 28, 2018		7.730	7.730	7.730	0	-0.27(-3.37%)
Feb 27, 2018	8.300	8.650	7.790	8.000	5,029	-0.48(-5.66%)
Feb 26, 2018	8.000	8.580	8.000	8.480	1,335	+0.53(+6.65%)
Feb 23, 2018	7.740	7.952	7.740	7.952	650	+0.35(+4.63%)
Feb 22, 2018	7.640	7.640	7.600	7.600	273	-0.31(-3.92%)
Feb 21, 2018	8.150	8.150	7.900	7.910	6,626	-0.24(-2.94%)
Feb 20, 2018	7.750	8.184	7.750	8.150	9,689	+0.75(+10.14%)
Feb 16, 2018		7.400	7.400	7.400	0	-0.09(-1.20%)
Feb 15, 2018	7.490	7.490	7.490	7.490	567	+0.19(+2.60%)
Feb 14, 2018	7.270	7.300	7.260	7.300	2,893	+0.01(+0.14%)
Feb 13, 2018	7.120	7.290	7.120	7.290	937	-0.01(-0.14%)
Feb 12, 2018	7.320	7.320	7.300	7.300	1,016	-0.04(-0.54%)
Feb 09, 2018	7.340	7.340	7.340	7.340	158	-0.01(-0.14%)
Feb 08, 2018	7.450	7.450	7.350	7.350	1,520	-0.29(-3.80%)
Feb 07, 2018	7.540	7.540	7.540	7.640	483	+0.10(+1.33%)
Feb 06, 2018	7.560	7.660	7.540	7.540	935	-0.26(-3.33%)
Feb 05, 2018	8.020	8.020	7.800	7.800	3,007	-0.90(-10.34%)
Feb 02, 2018	8.900	9.380	8.640	8.700	14,091	-0.35(-3.87%)
Feb 01, 2018	8.960	9.180	8.670	9.050	13,076	-0.22(-2.37%)
Jan 31, 2018	9.250	9.450	9.190	9.270	5,402	-0.43(-4.43%)
Jan 30, 2018	9.580	9.580	9.580	9.700	335	-0.25(-2.51%)
Jan 29, 2018	10.00	10.00	9.870	9.950	479	+0.29(+3.00%)
Jan 26, 2018	9.760	9.838	9.520	9.660	5,273	-0.08(-0.82%)
Jan 25, 2018	9.628	9.890	9.510	9.740	14,867	-0.37(-3.66%)
Jan 24, 2018	10.00	10.11	9.670	10.11	2,223	-0.59(-5.51%)
Jan 23, 2018	10.10	10.91	10.10	10.70	1,323	+0.59(+5.87%)
Jan 22, 2018	10.46	10.46	10.11	10.11	1,263	-0.42(-4.01%)
Jan 19, 2018	10.65	10.78	10.53	10.53	1,000	+0.08(+0.77%)
Jan 18, 2018	10.35	10.47	10.35	10.45	5,264	+0.49(+4.89%)
Jan 17, 2018	9.980	10.09	9.800	9.962	2,224	-0.13(-1.25%)
Jan 16, 2018		8.750	8.750	10.09	3,624	+1.34(+15.29%)
Jan 12, 2018		8.750	8.750	8.750	0	+0.14(+1.65%)
Jan 11, 2018		8.750	8.750	8.608	191	-0.14(-1.62%)
Jan 10, 2018	8.900	8.900	8.730	8.750	10,187	-0.35(-3.85%)
Jan 09, 2018	9.045	9.152	8.350	9.100	5,013	-0.20(-2.10%)
Jan 08, 2018	9.360	9.360	9.240	9.296	2,695	-0.30(-3.17%)
Jan 05, 2018	9.830	9.830	9.381	9.600	3,771	+0.26(+2.78%)
Jan 04, 2018	9.330	9.370	8.800	9.340	5,044	-0.16(-1.68%)
Jan 03, 2018	9.410	9.650	9.410	9.500	4,554	+0.56(+6.26%)
Jan 02, 2018		8.450	8.940	8.940	811	+0.49(+5.80%)
Dec 29, 2017		8.450	8.450	8.450	0	-0.01(-0.12%)
Dec 28, 2017	8.440	8.460	8.440	8.460	851	+0.01(+0.12%)
Dec 27, 2017	8.351	8.480	8.350	8.450	2,397	-0.06(-0.71%)
Dec 26, 2017	8.350	8.620	8.210	8.510	5,284	+0.85(+11.10%)
Dec 22, 2017	7.480	7.980	7.360	7.660	17,288	+0.22(+2.96%)
Dec 21, 2017	7.650	7.665	7.440	7.440	1,584	-0.05(-0.67%)
Dec 20, 2017	7.400	7.602	7.192	7.490	6,805	+0.08(+1.08%)
Dec 19, 2017	7.520	7.520	7.310	7.410	2,331	-0.30(-3.95%)
Dec 18, 2017	7.535	7.714	7.535	7.714	592	+0.15(+2.03%)
Dec 15, 2017	7.561	7.590	7.531	7.561	2,501	-0.32(-4.04%)
Dec 14, 2017	7.790	7.930	7.790	7.879	3,942	+0.17(+2.25%)
Dec 13, 2017	7.670	7.706	7.292	7.706	4,501	-0.02(-0.32%)
Dec 12, 2017	7.718	7.730	7.718	7.730	1,510	-0.12(-1.53%)
Dec 07, 2017		7.850	7.850	7.850	2	-0.10(-1.29%)
Dec 06, 2017	7.940	8.028	7.850	7.953	8,013	-0.12(-1.45%)
Dec 05, 2017	8.175	8.200	7.460	8.070	8,339	+0.12(+1.51%)
Dec 04, 2017	7.880	7.950	7.880	7.950	2,514	-0.05(-0.62%)
Dec 01, 2017	8.000	8.000	8.000	8.000	813	+0.00(+0.00%)
Nov 30, 2017	8.000	8.000	8.000	8.000	2,302	+0.28(+3.63%)
Nov 29, 2017	7.600	7.770	7.540	7.720	2,580	-0.06(-0.81%)
Nov 28, 2017	7.783	7.783	7.783	7.783	1,027	-0.04(-0.47%)
Nov 27, 2017	7.730	7.990	7.640	7.820	3,286	+0.87(+12.52%)
Nov 24, 2017	7.060	7.060	6.910	6.950	1,354	+0.19(+2.81%)
Nov 22, 2017	7.100	7.165	6.680	6.760	3,372	-0.84(-11.05%)
Nov 21, 2017	7.640	7.640	7.390	7.600	4,340	-0.10(-1.30%)
Nov 20, 2017	7.660	7.980	7.610	7.700	10,405	-0.10(-1.28%)
Nov 17, 2017	7.800	8.000	7.730	7.800	8,520	+0.00(+0.00%)
Nov 16, 2017	7.750	8.020	7.740	7.800	2,945	-0.00(-0.00%)
Nov 15, 2017	7.800	7.910	7.770	7.800	11,480	-0.09(-1.14%)
Nov 14, 2017	7.750	7.890	7.750	7.890	1,704	+0.19(+2.47%)
Nov 13, 2017	7.750	7.750	7.170	7.700	602	-0.10(-1.28%)
Nov 10, 2017	7.850	7.885	7.780	7.800	3,044	+0.14(+1.84%)
Nov 09, 2017	7.620	7.720	7.610	7.659	3,419	-0.34(-4.26%)
Nov 07, 2017		8.000	8.000	8.000	74	+0.04(+0.50%)

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.