Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2018		2.980	2.980	2.980	0	-0.12(-3.87%)
Nov 09, 2018	3.290	3.310	3.060	3.100	372,200	-0.23(-6.91%)
Nov 08, 2018	3.470	3.562	3.250	3.330	245,063	-0.14(-4.03%)
Nov 07, 2018	3.550	3.740	3.345	3.470	653,543	-0.09(-2.53%)
Nov 06, 2018	3.270	3.640	3.220	3.560	392,893	+0.25(+7.55%)
Nov 05, 2018	3.180	3.340	3.110	3.310	159,186	+0.12(+3.76%)
Nov 02, 2018	3.120	3.220	3.060	3.190	114,600	+0.07(+2.24%)
Nov 01, 2018	3.150	3.200	2.960	3.120	215,657	-0.04(-1.27%)
Oct 31, 2018	2.840	3.180	2.830	3.160	452,200	+0.29(+10.10%)
Oct 30, 2018	2.830	2.910	2.800	2.870	275,411	+0.00(+0.00%)
Oct 29, 2018	3.240	3.370	2.750	2.870	1,051,506	-0.41(-12.50%)
Oct 26, 2018	3.220	3.400	3.210	3.280	151,800	-0.04(-1.20%)
Oct 25, 2018	3.160	3.350	3.160	3.320	170,989	+0.10(+3.11%)
Oct 24, 2018	3.260	3.450	3.200	3.220	254,242	-0.05(-1.53%)
Oct 23, 2018	3.220	3.365	3.110	3.270	577,419	-0.21(-6.03%)
Oct 22, 2018	3.700	3.950	3.480	3.480	254,540	-0.26(-6.95%)
Oct 19, 2018	3.900	4.170	3.620	3.740	546,800	-0.19(-4.83%)
Oct 18, 2018	3.470	4.360	3.370	3.930	1,334,744	+0.40(+11.33%)
Oct 17, 2018	3.400	3.550	3.330	3.530	217,063	+0.09(+2.62%)
Oct 16, 2018	3.230	3.570	3.230	3.440	445,580	+0.19(+5.85%)
Oct 15, 2018	3.170	3.270	3.110	3.250	215,771	+0.03(+0.93%)
Oct 12, 2018	3.160	3.300	3.150	3.220	245,200	+0.09(+2.88%)
Oct 11, 2018	3.040	3.230	3.010	3.130	320,707	+0.03(+0.97%)
Oct 10, 2018	3.450	3.450	3.000	3.100	669,655	-0.35(-10.14%)
Oct 09, 2018	3.070	3.620	3.070	3.450	879,510	+0.35(+11.29%)
Oct 08, 2018	3.390	3.450	3.100	3.100	435,600	-0.35(-10.14%)
Oct 05, 2018	3.450	3.480	3.320	3.450	305,300	-0.03(-0.86%)
Oct 04, 2018	3.620	3.670	3.230	3.480	726,585	-0.19(-5.18%)
Oct 03, 2018	3.830	3.830	3.630	3.670	455,963	-0.15(-3.93%)
Oct 02, 2018	3.750	3.900	3.620	3.820	781,906	+0.04(+1.06%)
Oct 01, 2018	3.840	3.880	3.680	3.780	431,740	-0.01(-0.26%)
Sep 28, 2018	3.890	3.910	3.600	3.790	833,000	-0.13(-3.32%)
Sep 27, 2018	4.070	4.080	3.900	3.920	434,880	-0.18(-4.39%)
Sep 26, 2018	4.370	4.410	3.810	4.100	1,720,724	-0.29(-6.61%)
Sep 25, 2018	4.340	4.560	4.230	4.390	611,444	-0.03(-0.68%)
Sep 24, 2018	4.550	4.580	4.400	4.420	465,937	-0.24(-5.15%)
Sep 21, 2018	4.670	4.750	4.500	4.660	696,600	+0.05(+1.08%)
Sep 20, 2018	4.500	4.700	4.480	4.610	699,898	+0.20(+4.54%)
Sep 19, 2018	4.350	4.560	4.210	4.410	821,253	+0.03(+0.68%)
Sep 18, 2018	4.670	4.800	4.210	4.380	1,969,941	-0.30(-6.41%)
Sep 17, 2018	4.950	4.950	4.660	4.680	718,045	-0.27(-5.45%)
Sep 14, 2018	4.790	4.950	4.620	4.950	943,100	+0.24(+5.10%)
Sep 13, 2018	5.100	5.100	4.620	4.710	1,348,684	-0.30(-5.99%)
Sep 12, 2018	5.000	5.160	4.760	5.010	2,315,706	+0.01(+0.20%)
Sep 11, 2018	5.500	5.570	4.760	5.000	8,207,365	+0.53(+11.86%)
Sep 10, 2018	4.380	4.650	4.370	4.470	1,081,241	+0.17(+3.95%)
Sep 07, 2018	4.280	4.580	4.180	4.300	1,179,000	-0.01(-0.23%)
Sep 06, 2018	4.140	4.690	4.100	4.310	3,173,730	+0.15(+3.61%)
Sep 05, 2018	4.250	4.280	4.050	4.160	1,026,825	-0.19(-4.37%)
Sep 04, 2018	4.030	4.500	3.880	4.350	2,904,342	+0.33(+8.21%)
Aug 31, 2018		4.020	4.020	4.020	0	-0.15(-3.60%)
Aug 30, 2018	4.040	4.470	3.850	4.170	2,796,367	+0.13(+3.22%)
Aug 29, 2018	4.100	4.150	3.610	4.040	3,413,586	-0.01(-0.25%)
Aug 28, 2018	5.370	5.370	4.000	4.050	6,842,876	-0.90(-18.18%)
Aug 27, 2018	5.600	5.720	4.400	4.950	10,240,916	-0.47(-8.67%)
Aug 24, 2018	4.200	5.750	4.160	5.420	15,304,300	+1.52(+38.97%)
Aug 23, 2018	3.500	4.050	3.460	3.900	6,038,830	+0.49(+14.37%)
Aug 22, 2018	3.000	3.440	3.000	3.410	2,473,401	+0.38(+12.54%)
Aug 21, 2018	3.020	3.200	2.710	3.030	3,531,389	+0.01(+0.33%)
Aug 20, 2018	4.050	4.180	2.820	3.020	21,154,514	+1.05(+53.30%)
Aug 17, 2018	1.990	2.000	1.970	1.970	75,700	-0.01(-0.51%)
Aug 16, 2018	2.010	2.089	1.950	1.980	105,412	-0.03(-1.49%)
Aug 15, 2018	2.080	2.150	1.980	2.010	325,530	-0.01(-0.50%)
Aug 14, 2018	2.170	2.197	2.020	2.020	342,639	-0.18(-8.18%)
Aug 13, 2018	2.280	2.360	2.020	2.200	519,489	-0.28(-11.29%)
Aug 10, 2018	2.380	2.550	2.300	2.480	451,400	+0.16(+6.90%)
Aug 09, 2018	2.180	2.330	2.150	2.320	154,182	+0.17(+7.91%)
Aug 08, 2018	2.150	2.310	2.100	2.150	195,158	+0.00(+0.00%)
Aug 07, 2018	2.330	2.330	2.150	2.150	145,724	-0.17(-7.33%)
Aug 06, 2018	2.360	2.370	2.300	2.320	137,055	-0.04(-1.69%)
Aug 03, 2018	2.360	2.400	2.340	2.360	113,600	-0.02(-0.84%)
Aug 02, 2018	2.380	2.410	2.260	2.380	102,675	+0.00(+0.00%)
Aug 01, 2018	2.400	2.440	2.300	2.380	113,204	+0.02(+0.85%)
Jul 31, 2018	2.100	2.379	2.087	2.360	339,409	+0.17(+7.76%)
Jul 30, 2018	2.360	2.360	2.130	2.190	211,328	-0.18(-7.59%)
Jul 27, 2018	2.400	2.420	2.310	2.370	134,100	-0.03(-1.25%)
Jul 26, 2018	2.460	2.470	2.260	2.400	444,799	-0.06(-2.44%)
Jul 25, 2018		2.580	2.410	2.460	390,679	-0.12(-4.65%)
Jul 24, 2018	2.710	2.840	2.550	2.580	803,359	-0.07(-2.64%)
Jul 23, 2018	2.500	2.760	2.450	2.650	880,327	+0.27(+11.39%)
Jul 20, 2018	2.300	2.430	2.256	2.379	176,372	+0.08(+3.43%)
Jul 19, 2018	2.200	2.340	2.170	2.300	203,954	+0.13(+5.99%)
Jul 18, 2018	2.190	2.209	2.130	2.170	157,026	-0.01(-0.46%)
Jul 17, 2018	2.110	2.290	2.110	2.180	445,461	+0.06(+2.83%)
Jul 16, 2018	2.240	2.250	2.140	2.120	177,652	-0.08(-3.64%)
Jul 13, 2018	2.180	2.300	2.180	2.200	243,859	+0.04(+1.85%)
Jul 12, 2018	2.310	2.340	2.118	2.160	261,838	-0.09(-4.00%)
Jul 11, 2018	2.140	2.260	2.100	2.250	203,062	+0.08(+3.69%)
Jul 10, 2018	2.460	2.460	1.900	2.170	594,535	-0.24(-9.96%)
Jul 09, 2018	2.240	2.490	2.230	2.410	517,446	+0.22(+10.05%)
Jul 06, 2018	2.070	2.247	2.050	2.190	461,923	+0.16(+7.88%)
Jul 05, 2018	1.980	2.079	1.960	2.030	341,605	+0.08(+4.10%)
Jul 03, 2018		1.950	1.950	1.950	0	+0.18(+9.86%)
Jul 02, 2018	1.880	1.920	1.770	1.775	249,711	-0.10(-5.59%)
Jun 29, 2018	1.910	1.910	1.850	1.880	67,737	-0.02(-1.05%)
Jun 28, 2018	1.950	1.950	1.830	1.900	205,902	-0.04(-2.06%)
Jun 27, 2018	1.850	1.990	1.850	1.940	183,539	+0.06(+3.19%)
Jun 26, 2018	1.750	1.950	1.750	1.880	186,787	+0.09(+5.03%)
Jun 25, 2018	1.810	1.820	1.750	1.790	119,575	-0.03(-1.65%)
Jun 22, 2018	1.980	2.000	1.750	1.820	449,688	-0.11(-5.70%)
Jun 21, 2018	2.090	2.090	1.911	1.930	207,560	-0.09(-4.46%)
Jun 20, 2018	1.940	2.130	1.855	2.020	554,405	+0.16(+8.60%)
Jun 19, 2018	1.840	1.870	1.780	1.860	252,619	+0.00(+0.00%)
Jun 18, 2018	1.890	1.929	1.810	1.860	190,974	-0.04(-2.11%)
Jun 15, 2018		1.940	1.940	1.900	217,794	-0.04(-2.06%)
Jun 14, 2018	1.990	2.000	1.890	1.940	267,719	+0.00(+0.00%)
Jun 13, 2018	2.000	2.050	1.930	1.940	253,758	-0.05(-2.51%)
Jun 12, 2018	2.120	2.225	1.950	1.990	619,303	-0.15(-7.01%)
Jun 11, 2018	2.250	2.320	2.120	2.140	239,350	-0.09(-4.04%)
Jun 08, 2018	2.190	2.260	2.170	2.230	140,560	+0.08(+3.60%)
Jun 07, 2018	2.430	2.470	2.130	2.152	555,723	-0.25(-10.31%)
Jun 06, 2018	2.420	2.500	2.361	2.400	133,318	-0.04(-1.64%)
Jun 05, 2018	2.380	2.490	2.372	2.440	154,607	+0.07(+2.95%)
Jun 04, 2018	2.400	2.450	2.350	2.370	150,990	-0.05(-2.07%)
Jun 01, 2018	2.370	2.460	2.301	2.420	184,504	+0.08(+3.42%)
May 31, 2018	2.300	2.430	2.290	2.340	117,786	+0.01(+0.43%)
May 30, 2018	2.480	2.480	2.300	2.330	291,123	-0.15(-6.05%)
May 29, 2018	2.530	2.550	2.400	2.480	176,978	-0.02(-0.80%)
May 25, 2018		2.500	2.500	2.500	0	-0.03(-1.19%)
May 24, 2018	2.530	2.600	2.500	2.530	120,188	+0.00(+0.00%)
May 23, 2018	2.650	2.700	2.520	2.530	184,901	+0.00(+0.00%)
May 22, 2018	2.650	2.800	2.520	2.530	332,202	-0.20(-7.33%)
May 21, 2018	2.800	2.900	2.700	2.730	275,368	-0.04(-1.44%)
May 18, 2018	2.830	2.840	2.730	2.770	192,880	-0.09(-3.15%)
May 17, 2018	2.900	2.900	2.800	2.860	186,314	-0.04(-1.38%)
May 16, 2018	2.980	3.050	2.775	2.900	412,973	-0.04(-1.36%)
May 15, 2018	2.940	3.079	2.540	2.940	658,183	-0.01(-0.34%)
May 14, 2018	3.000	3.010	2.880	2.950	321,171	+0.00(+0.00%)
May 11, 2018	3.010	3.040	2.880	2.950	295,322	-0.09(-2.96%)
May 10, 2018	3.000	3.080	2.960	3.040	234,314	+0.03(+1.00%)
May 09, 2018	2.930	3.090	2.860	3.010	498,680	+0.10(+3.44%)
May 08, 2018	2.820	2.920	2.720	2.910	290,705	+0.14(+5.05%)
May 07, 2018	2.770	2.850	2.720	2.770	125,085	-0.02(-0.72%)
May 04, 2018	2.820	2.820	2.720	2.790	166,041	+0.01(+0.36%)
May 03, 2018	2.900	2.900	2.731	2.780	229,112	-0.07(-2.46%)
May 02, 2018	2.650	2.950	2.550	2.850	661,236	+0.22(+8.37%)
May 01, 2018	2.740	2.797	2.600	2.630	186,496	-0.06(-2.23%)
Apr 30, 2018	2.690	2.870	2.656	2.690	407,209	+0.01(+0.37%)
Apr 27, 2018	2.600	2.690	2.577	2.680	227,252	+0.12(+4.69%)
Apr 26, 2018	2.380	2.720	2.380	2.560	559,094	+0.14(+5.79%)
Apr 25, 2018	2.510	2.510	2.240	2.420	627,592	-0.10(-3.97%)
Apr 24, 2018	2.510	2.620	2.502	2.520	280,254	-0.12(-4.55%)
Apr 23, 2018	2.390	2.640	2.340	2.640	542,136	-0.04(-1.49%)
Apr 20, 2018	2.860	2.860	2.660	2.680	333,343	-0.09(-3.25%)
Apr 19, 2018	2.910	2.910	2.720	2.770	316,087	-0.08(-2.81%)
Apr 18, 2018	2.940	2.960	2.800	2.850	361,564	-0.05(-1.72%)
Apr 17, 2018	3.060	3.080	2.890	2.900	465,977	-0.02(-0.68%)
Apr 16, 2018	3.170	3.250	2.830	2.920	1,353,812	+0.02(+0.69%)
Apr 13, 2018	2.900	3.100	2.850	2.900	319,589	-0.07(-2.36%)
Apr 12, 2018	3.000	3.040	2.860	2.970	481,286	+0.05(+1.71%)
Apr 11, 2018	2.990	2.990	2.850	2.920	356,105	-0.02(-0.68%)
Apr 10, 2018	3.180	3.190	2.851	2.940	593,127	-0.21(-6.67%)
Apr 09, 2018	3.100	3.290	3.081	3.150	704,938	+0.10(+3.28%)
Apr 06, 2018	2.880	3.240	2.751	3.050	749,987	+0.15(+5.17%)
Apr 05, 2018	2.870	2.969	2.600	2.900	966,254	+0.14(+5.07%)
Apr 04, 2018	3.050	3.410	2.720	2.760	2,635,398	-0.25(-8.31%)
Apr 03, 2018	2.620	3.200	2.580	3.010	3,571,422	+0.41(+15.77%)
Apr 02, 2018	2.340	2.690	2.140	2.600	1,823,827	+0.47(+22.07%)
Mar 29, 2018		2.130	2.130	2.130	0	-0.05(-2.29%)
Mar 28, 2018	2.230	2.230	2.010	2.180	480,650	-0.07(-3.11%)
Mar 27, 2018	2.330	2.470	2.150	2.250	1,341,076	-0.08(-3.43%)
Mar 26, 2018	2.060	2.500	1.930	2.330	2,184,954	+0.40(+20.73%)
Mar 23, 2018	1.850	1.950	1.820	1.930	286,008	+0.10(+5.46%)
Mar 22, 2018	2.020	2.020	1.790	1.830	478,985	+0.07(+3.98%)
Mar 21, 2018	1.680	1.770	1.680	1.760	188,691	+0.08(+4.76%)
Mar 20, 2018	1.700	1.710	1.670	1.680	126,951	-0.03(-1.75%)
Mar 19, 2018	1.680	1.759	1.670	1.710	237,411	-0.05(-2.84%)
Mar 16, 2018	1.710	1.780	1.660	1.760	244,529	+0.04(+2.33%)
Mar 15, 2018	1.790	1.840	1.680	1.720	364,886	-0.06(-3.37%)
Mar 14, 2018	2.050	2.050	1.770	1.780	949,912	-0.20(-10.10%)
Mar 13, 2018	1.750	2.150	1.720	1.980	4,191,360	+0.29(+17.16%)
Mar 12, 2018	1.630	1.740	1.630	1.690	361,504	+0.05(+3.05%)
Mar 09, 2018	1.750	1.770	1.610	1.640	505,066	-0.10(-5.75%)
Mar 08, 2018	1.790	1.790	1.710	1.740	159,178	+0.01(+0.58%)
Mar 07, 2018			1.700	1.730	229,120	-0.03(-1.70%)
Mar 06, 2018	1.800	1.800	1.710	1.760	388,861	+0.03(+1.73%)
Mar 05, 2018	1.720	1.780	1.680	1.730	568,648	+0.07(+4.22%)
Mar 02, 2018	1.410	1.679	1.410	1.660	1,181,881	+0.20(+13.70%)
Mar 01, 2018	1.600	1.600	1.420	1.460	566,779	-0.09(-5.81%)
Feb 28, 2018	1.650	1.650	1.550	1.550	800,124	-0.12(-7.19%)
Feb 27, 2018	1.630	1.773	1.610	1.670	1,032,829	-0.08(-4.57%)
Feb 26, 2018	1.800	1.850	1.730	1.750	1,522,170	+0.05(+2.94%)
Feb 23, 2018	2.680	2.700	1.500	1.700	6,772,393	-1.10(-39.29%)
Feb 22, 2018	2.830	2.964	2.800	2.800	244,284	-0.07(-2.44%)
Feb 21, 2018	2.990	2.990	2.800	2.870	319,745	-0.12(-4.01%)
Feb 20, 2018	3.150	3.150	2.936	2.990	476,403	-0.18(-5.68%)
Feb 16, 2018		3.170	3.170	3.170	0	-0.15(-4.52%)
Feb 15, 2018	3.450	3.590	3.140	3.320	461,894	-0.08(-2.35%)
Feb 14, 2018	3.230	3.645	3.120	3.400	920,284	+0.16(+4.94%)
Feb 13, 2018	2.910	3.240	2.821	3.240	562,749	+0.29(+9.83%)
Feb 12, 2018	2.960	3.030	2.750	2.950	353,537	+0.08(+2.79%)
Feb 09, 2018	3.110	3.110	2.510	2.870	885,106	-0.15(-4.97%)
Feb 08, 2018	3.260	3.270	3.010	3.020	352,967	-0.17(-5.33%)
Feb 07, 2018	3.130	3.400	3.130	3.190	420,328	+0.09(+2.90%)
Feb 06, 2018	2.980	3.258	2.850	3.100	536,357	-0.11(-3.43%)
Feb 05, 2018	3.250	3.380	3.200	3.210	385,459	-0.11(-3.31%)
Feb 02, 2018	3.190	3.240	3.010	3.320	554,819	+0.13(+4.08%)
Feb 01, 2018	3.100	3.300	3.030	3.190	666,430	+0.02(+0.63%)
Jan 31, 2018	3.400	3.440	3.100	3.170	698,547	-0.21(-6.21%)
Jan 30, 2018	3.390	3.480	3.250	3.380	815,191	-0.06(-1.74%)
Jan 29, 2018	3.700	3.850	3.420	3.440	985,058	-0.07(-1.99%)
Jan 26, 2018	4.050	4.230	3.370	3.510	1,624,068	-0.62(-15.01%)
Jan 25, 2018	4.210	4.330	4.020	4.130	680,897	-0.16(-3.73%)
Jan 24, 2018	4.400	4.600	4.200	4.290	628,101	-0.09(-2.05%)
Jan 23, 2018	4.610	4.610	4.320	4.380	711,611	-0.18(-3.95%)
Jan 22, 2018	4.310	4.600	4.200	4.560	458,733	+0.16(+3.64%)
Jan 19, 2018	4.600	4.700	4.310	4.400	610,233	-0.13(-2.87%)
Jan 18, 2018	4.580	4.890	4.500	4.530	536,613	-0.10(-2.16%)
Jan 17, 2018	4.250	4.750	4.100	4.630	904,155	+0.34(+7.93%)
Jan 16, 2018	4.750	4.750	4.160	4.290	1,704,308	-0.68(-13.68%)
Jan 12, 2018		4.970	4.970	4.970	0	+0.14(+2.90%)
Jan 11, 2018	4.610	5.050	4.500	4.830	1,888,477	+0.15(+3.21%)
Jan 10, 2018				4.680	3,309,817	+0.39(+9.09%)
Jan 09, 2018	4.290	4.510	4.100	4.290	882,902	+0.14(+3.37%)
Jan 08, 2018	4.380	4.400	4.050	4.150	840,600	-0.16(-3.71%)
Jan 05, 2018	4.500	4.500	4.217	4.310	860,160	+0.08(+1.89%)
Jan 04, 2018	4.450	4.700	4.150	4.230	1,288,825	-0.32(-7.03%)
Jan 03, 2018	5.000	5.040	4.450	4.550	919,953	-0.30(-6.19%)
Jan 02, 2018	4.690	4.950	4.656	4.850	1,055,721	+0.24(+5.21%)
Dec 29, 2017		4.610	4.610	4.610	0	-0.17(-3.56%)
Dec 28, 2017	4.860	5.220	4.500	4.780	2,358,241	-0.40(-7.72%)
Dec 27, 2017	6.000	6.000	5.150	5.180	1,823,545	-0.74(-12.50%)
Dec 26, 2017		6.000	5.440	5.920	2,806,797	+0.58(+10.86%)
Dec 22, 2017	4.160	5.400	4.000	5.340	3,361,879	+0.04(+0.75%)
Dec 21, 2017	6.100	6.330	5.000	5.300	5,511,432	-0.27(-4.85%)
Dec 20, 2017	6.210	7.000	5.036	5.570	14,140,832	+1.24(+28.64%)
Dec 19, 2017	4.850	5.250	4.200	4.330	5,066,684	-0.49(-10.17%)
Dec 18, 2017	4.680	5.400	3.880	4.820	9,966,868	+0.62(+14.76%)
Dec 15, 2017	3.200	5.330	3.200	4.200	10,948,940	+0.90(+27.27%)
Dec 14, 2017	3.080	3.630	3.030	3.300	836,431	+0.00(+0.00%)
Dec 13, 2017	3.760	3.760	3.210	3.300	1,115,103	-0.17(-4.90%)
Dec 12, 2017	3.950	4.020	3.200	3.470	3,442,578	-0.14(-3.88%)
Dec 11, 2017	2.600	3.650	2.530	3.610	3,662,382	+1.16(+47.35%)
Dec 08, 2017	2.500	2.570	2.360	2.450	232,956	-0.08(-3.12%)
Dec 07, 2017	2.300	2.641	2.280	2.529	488,409	+0.18(+7.62%)
Dec 06, 2017	2.370	2.480	2.210	2.350	585,576	-0.04(-1.67%)
Dec 05, 2017	2.420	2.519	2.330	2.390	453,563	-0.13(-5.16%)
Dec 04, 2017	2.700	2.729	2.400	2.520	1,023,556	-0.07(-2.70%)

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.