Date	Open	High	Low	Close	Volume	Change (%)
Dec 28, 2017		2.141	2.141	2.141	0	-0.00(-0.20%)
Dec 27, 2017	2.164	2.178	2.090	2.145	10,311	+0.01(+0.29%)
Dec 26, 2017	2.152	2.152	2.109	2.139	2,373	-0.02(-0.85%)
Dec 22, 2017	2.145	2.164	2.145	2.158	1,614	-0.07(-3.29%)
Dec 21, 2017	2.158	2.243	2.158	2.231	3,739	+0.09(+3.99%)
Dec 18, 2017		2.145	2.145	2.145	104	-0.13(-5.65%)
Dec 15, 2017	2.272	2.274	2.272	2.274	8,006	+0.09(+3.91%)
Dec 14, 2017	2.207	2.262	2.158	2.188	62,421	-0.02(-0.83%)
Dec 13, 2017	2.158	2.225	2.112	2.207	23,283	-0.01(-0.55%)
Dec 11, 2017		2.219	2.219	2.219	37	+0.04(+1.97%)
Dec 08, 2017	2.187	2.262	2.176	2.176	12,580	-0.01(-0.46%)
Dec 07, 2017	2.170	2.188	2.145	2.186	2,306	-0.03(-1.20%)
Dec 06, 2017	2.249	2.330	2.213	2.213	36,491	-0.05(-2.26%)
Dec 05, 2017	2.300	2.317	2.225	2.264	30,621	+0.02(+0.92%)
Dec 04, 2017	2.176	2.262	2.145	2.243	11,936	+0.06(+2.80%)
Dec 01, 2017	2.262	2.262	2.182	2.182	798	-0.07(-2.99%)
Nov 30, 2017	2.256	2.293	2.249	2.249	1,817	-0.05(-2.13%)
Nov 28, 2017		2.298	2.298	2.298	35	-0.01(-0.53%)
Nov 24, 2017		2.311	2.311	2.311	214	+0.00(+0.00%)
Nov 22, 2017	2.292	2.311	2.268	2.311	4,780	+0.04(+1.61%)
Nov 21, 2017	2.268	2.341	2.200	2.274	16,859	+0.09(+4.20%)
Nov 20, 2017	2.176	2.194	2.076	2.182	9,835	-0.10(-4.55%)
Nov 17, 2017	2.170	2.286	1.962	2.286	8,148	+0.04(+1.91%)
Nov 16, 2017	2.268	2.268	2.243	2.243	818	+0.01(+0.27%)
Nov 15, 2017	2.231	2.311	2.224	2.237	6,858	+0.01(+0.27%)
Nov 14, 2017	2.235	2.280	2.205	2.231	13,518	-0.08(-3.44%)
Nov 13, 2017	2.433	2.433	2.311	2.311	3,108	-0.09(-3.57%)
Nov 09, 2017		2.396	2.396	2.396	37	+0.05(+2.08%)
Nov 08, 2017	2.433	2.433	2.347	2.347	2,619	+0.01(+0.50%)
Nov 07, 2017	2.335	2.335	2.335	2.335	5,575	-0.07(-3.01%)
Nov 06, 2017	2.317	2.408	2.317	2.408	1,920	+0.12(+5.04%)
Nov 03, 2017	2.219	2.317	2.109	2.292	10,031	-0.02(-0.81%)
Nov 01, 2017		2.311	2.311	2.311	42	-0.07(-3.06%)
Oct 31, 2017	2.390	2.412	2.353	2.384	2,933	+0.03(+1.30%)
Oct 30, 2017	2.469	2.469	2.353	2.353	2,925	-0.04(-1.78%)
Oct 27, 2017	2.494	2.516	2.390	2.396	3,059	+0.02(+1.03%)
Oct 26, 2017	2.469	2.476	2.372	2.372	1,622	+0.01(+0.51%)
Oct 24, 2017		2.360	2.360	2.360	6	-0.10(-4.24%)
Oct 23, 2017	2.476	2.476	2.464	2.464	404	-0.03(-1.20%)
Oct 20, 2017	2.457	2.494	2.457	2.494	5,071	-0.09(-3.30%)
Oct 16, 2017		2.579	2.579	2.579	0	-0.08(-3.01%)
Oct 13, 2017	2.537	2.781	2.537	2.659	23,848	+0.17(+6.72%)
Oct 11, 2017		2.492	2.492	2.492	194	-0.03(-1.19%)
Oct 10, 2017	2.299	2.540	2.299	2.522	31,648	+0.04(+1.67%)
Oct 09, 2017	2.480	2.480	2.480	2.480	837	-0.07(-2.57%)
Oct 06, 2017	2.542	2.558	2.542	2.546	10,130	+0.04(+1.62%)
Oct 04, 2017				2.505	49	-0.05(-1.83%)
Oct 03, 2017	2.534	2.552	2.516	2.552	1,837	+0.05(+2.15%)
Sep 27, 2017				2.498	98	-0.07(-2.57%)
Sep 22, 2017				2.564	16	+0.06(+2.40%)
Sep 21, 2017	2.498	2.504	2.496	2.504	6,182	-0.04(-1.42%)
Sep 20, 2017	2.552	2.552	2.520	2.540	11,871	-0.04(-1.40%)
Sep 19, 2017	2.531	2.582	2.516	2.576	11,829	+0.02(+0.70%)
Sep 18, 2017	2.546	2.582	2.539	2.558	9,314	+0.03(+1.30%)
Sep 15, 2017	2.503	2.582	2.503	2.525	23,307	+0.06(+2.32%)
Sep 14, 2017	2.401	2.480	2.401	2.468	3,497	+0.07(+2.75%)
Sep 13, 2017	2.375	2.401	2.375	2.401	5,591	+0.04(+1.52%)
Sep 12, 2017	2.341	2.365	2.341	2.365	333	-0.01(-0.50%)
Sep 08, 2017				2.377	84	+0.04(+1.80%)
Sep 07, 2017	2.329	2.335	2.329	2.335	674	+0.02(+0.78%)
Sep 06, 2017	2.310	2.317	2.299	2.317	16,080	+0.00(+0.00%)
Sep 05, 2017	2.317	2.317	2.317	2.317	276	-0.01(-0.26%)
Sep 01, 2017	2.323	2.323	2.323	2.323	341	+0.02(+1.04%)
Aug 31, 2017	2.305	2.311	2.263	2.299	5,381	+0.01(+0.26%)
Aug 30, 2017	2.293	2.293	2.293	2.293	917	+0.05(+2.14%)
Aug 28, 2017				2.245	41	-0.09(-3.85%)
Aug 25, 2017	2.265	2.335	2.263	2.335	1,039	+0.05(+2.37%)
Aug 24, 2017	2.257	2.281	2.251	2.281	10,300	+0.04(+1.88%)
Aug 17, 2017		2.239	2.239	2.239	0	-0.00(-0.00%)
Aug 15, 2017				2.239	43	-0.03(-1.32%)
Aug 14, 2017	2.305	2.305	2.269	2.269	516	-0.04(-1.82%)
Aug 11, 2017	2.311	2.341	2.311	2.311	2,665	+0.05(+2.07%)
Aug 10, 2017	2.265	2.265	2.265	2.265	1,011	-0.06(-2.53%)
Aug 09, 2017	2.323	2.331	2.317	2.323	3,824	+0.05(+2.38%)
Aug 07, 2017				2.269	16	+0.05(+2.42%)
Aug 02, 2017		2.216	2.216	2.216	0	-0.02(-1.08%)
Aug 01, 2017	2.242	2.242	2.240	2.240	416	-0.04(-1.69%)
Jul 31, 2017	2.263	2.278	2.245	2.278	9,500	+0.02(+0.93%)
Jul 28, 2017	2.215	2.257	2.215	2.257	43,240	+0.04(+1.90%)
Jul 27, 2017	2.209	2.215	2.209	2.215	1,225	+0.00(+0.00%)
Jul 25, 2017				2.215	51	+0.01(+0.27%)
Jul 24, 2017	2.209	2.215	2.203	2.209	4,359	-0.00(-0.16%)
Jul 21, 2017	2.203	2.215	2.203	2.213	22,153	-0.00(-0.11%)
Jul 20, 2017	2.215	2.215	2.185	2.215	117,095	-0.03(-1.33%)
Jul 19, 2017	2.245	2.245	2.245	2.245	166	-0.00(-0.00%)
Jul 18, 2017	2.287	2.293	2.245	2.245	5,175	+0.05(+2.19%)
Jul 17, 2017	2.191	2.197	2.191	2.197	379	-0.01(-0.49%)
Jul 13, 2017		2.208	2.208	2.208	0	-0.01(-0.60%)
Jul 12, 2017	2.149	2.221	2.149	2.221	7,836	-0.02(-0.80%)
Jul 11, 2017	2.203	2.239	2.203	2.239	2,946	+0.08(+3.58%)
Jul 10, 2017	2.219	2.219	2.162	2.162	3,751	-0.01(-0.25%)
Jul 07, 2017	2.179	2.179	2.137	2.167	33,392	-0.02(-1.10%)
Jul 06, 2017	2.197	2.197	2.191	2.191	374	+0.01(+0.55%)
Jul 05, 2017	2.233	2.233	2.179	2.179	3,349	-0.05(-2.42%)
Jul 03, 2017	2.305	2.305	2.233	2.233	4,961	-0.03(-1.32%)
Jun 30, 2017	2.263	2.263	2.215	2.263	12,818	+0.03(+1.28%)
Jun 29, 2017	2.216	2.235	2.216	2.235	7,661	+0.02(+0.82%)
Jun 28, 2017	2.209	2.216	2.203	2.216	1,452	-0.01(-0.53%)
Jun 27, 2017	2.251	2.253	2.227	2.228	7,605	-0.02(-0.76%)
Jun 26, 2017	2.210	2.245	2.210	2.245	8,569	+0.04(+1.63%)
Jun 21, 2017		2.209	2.209	2.209	0	-0.02(-0.67%)
Jun 20, 2017	2.239	2.239	2.221	2.224	1,132	-0.03(-1.20%)
Jun 19, 2017	2.230	2.251	2.230	2.251	1,499	+0.00(+0.00%)
Jun 16, 2017	2.221	2.251	2.197	2.251	2,498	+0.04(+1.63%)
Jun 15, 2017	2.215	2.215	2.215	2.215	333	-0.01(-0.54%)
Jun 14, 2017	2.227	2.227	2.227	2.227	566	+0.02(+1.09%)
Jun 13, 2017	2.221	2.221	2.203	2.203	1,820	-0.02(-1.08%)
Jun 12, 2017	2.251	2.293	2.227	2.227	6,685	-0.09(-3.94%)
Jun 09, 2017	2.272	2.335	2.272	2.319	10,386	+0.02(+0.92%)
Jun 08, 2017	2.311	2.311	2.257	2.298	6,889	-0.04(-1.58%)
Jun 07, 2017	2.323	2.335	2.323	2.335	1,367	+0.04(+1.53%)
Jun 06, 2017	2.297	2.299	2.297	2.299	3,331	+0.01(+0.43%)
Jun 05, 2017	2.347	2.347	2.290	2.290	20,935	-0.08(-3.21%)
Jun 02, 2017	2.275	2.389	2.275	2.365	50,345	+0.11(+5.07%)
May 31, 2017				2.251	114	+0.05(+2.18%)
May 25, 2017		2.203	2.203	2.203	0	-0.01(-0.27%)
May 24, 2017	2.221	2.221	2.209	2.209	2,093	+0.02(+0.82%)
May 23, 2017	2.179	2.197	2.168	2.191	5,849	+0.03(+1.39%)
May 22, 2017	2.215	2.215	2.119	2.161	14,128	-0.07(-3.06%)
May 19, 2017	2.227	2.233	2.137	2.229	22,476	+0.16(+7.64%)
May 18, 2017	2.149	2.239	2.071	2.071	79,343	-0.37(-15.23%)
May 17, 2017	2.462	2.462	2.432	2.443	105,738	-0.05(-1.93%)
May 16, 2017	2.492	2.492	2.477	2.492	9,402	+0.02(+0.97%)
May 15, 2017	2.468	2.468	2.455	2.468	93,394	+0.04(+1.48%)
May 12, 2017	2.431	2.431	2.431	2.431	1,935	+0.02(+1.00%)
May 11, 2017	2.401	2.407	2.401	2.407	41,726	+0.03(+1.26%)
May 09, 2017				2.377	99	-0.13(-5.04%)
May 08, 2017	2.443	2.516	2.383	2.504	9,539	+0.13(+5.30%)
May 05, 2017	2.377	2.377	2.377	2.377	10,245	-0.01(-0.50%)
May 04, 2017	2.383	2.389	2.365	2.389	9,400	-0.01(-0.25%)
May 02, 2017		2.395	2.395	2.395	0	-0.02(-0.99%)
May 01, 2017	2.359	2.419	2.323	2.419	8,056	+0.10(+4.37%)
Apr 28, 2017	2.318	2.318	2.318	2.318	416	-0.04(-1.51%)
Apr 27, 2017	2.365	2.365	2.353	2.353	1,169	-0.05(-2.00%)
Apr 25, 2017				2.401	8	+0.01(+0.50%)
Apr 24, 2017	2.450	2.450	2.387	2.389	1,502	-0.01(-0.25%)
Apr 19, 2017				2.395	139	-0.04(-1.72%)
Apr 18, 2017	2.353	2.437	2.348	2.437	15,057	+0.08(+3.31%)
Apr 17, 2017	2.341	2.359	2.341	2.359	6,995	+0.06(+2.61%)
Apr 13, 2017	2.305	2.305	2.299	2.299	619	-0.04(-1.86%)
Apr 12, 2017	2.335	2.353	2.335	2.343	1,169	+0.01(+0.32%)
Apr 11, 2017	2.338	2.347	2.311	2.335	2,027	+0.10(+4.29%)
Apr 10, 2017	2.317	2.353	2.239	2.239	5,508	-0.09(-3.87%)
Apr 05, 2017				2.329	123	-0.02(-1.02%)
Apr 04, 2017	2.275	2.359	2.273	2.353	8,827	+0.13(+5.94%)
Apr 03, 2017	2.221	2.221	2.221	2.221	311	-0.02(-0.80%)
Mar 31, 2017	2.251	2.287	2.209	2.239	3,942	-0.05(-2.10%)
Mar 29, 2017				2.287	3	+0.04(+1.87%)
Mar 28, 2017	2.161	2.245	2.161	2.245	1,788	+0.04(+1.91%)
Mar 27, 2017	2.113	2.209	2.113	2.203	1,337	+0.01(+0.27%)
Mar 24, 2017	2.197	2.197	2.197	2.197	1,165	-0.05(-2.14%)
Mar 23, 2017	2.245	2.254	2.209	2.245	42,294	+0.04(+1.90%)
Mar 22, 2017	2.227	2.227	2.202	2.203	8,161	-0.04(-1.87%)
Mar 21, 2017	2.245	2.245	2.179	2.245	30,021	-0.03(-1.32%)
Mar 17, 2017		2.275	2.275	2.275	0	-0.01(-0.53%)
Mar 16, 2017	2.245	2.317	2.245	2.287	2,035	+0.07(+2.97%)
Mar 15, 2017	2.221	2.221	2.185	2.221	4,244	-0.02(-1.07%)
Mar 14, 2017	2.269	2.329	2.245	2.245	44,301	-0.01(-0.27%)
Mar 13, 2017	2.329	2.334	2.251	2.251	3,272	-0.10(-4.09%)
Mar 10, 2017	2.245	2.359	2.245	2.347	17,775	+0.08(+3.44%)
Mar 09, 2017	2.305	2.359	2.269	2.269	6,246	-0.08(-3.32%)
Mar 08, 2017	2.407	2.407	2.335	2.347	5,773	-0.04(-1.51%)
Mar 07, 2017	2.371	2.457	2.317	2.383	153,764	+0.10(+4.47%)
Mar 06, 2017	2.263	2.347	2.263	2.281	8,181	+0.08(+3.83%)
Mar 02, 2017				2.197	131	-0.05(-2.40%)
Mar 01, 2017	2.371	2.371	2.215	2.251	6,590	-0.11(-4.82%)
Feb 28, 2017	2.203	2.365	2.203	2.365	1,187	+0.10(+4.51%)
Feb 24, 2017		2.263	2.263	2.263	0	+0.01(+0.27%)
Feb 23, 2017	2.316	2.323	2.251	2.257	10,611	-0.04(-1.57%)
Feb 22, 2017	2.383	2.389	2.287	2.293	44,744	-0.08(-3.29%)
Feb 21, 2017	2.317	2.377	2.287	2.372	19,073	+0.03(+1.28%)
Feb 17, 2017		2.341	2.341	2.341	0	+0.07(+2.90%)
Feb 16, 2017	2.341	2.363	2.275	2.275	14,346	+0.10(+4.70%)
Feb 15, 2017	2.305	2.305	2.173	2.173	19,834	-0.07(-3.21%)
Feb 14, 2017	2.257	2.257	2.245	2.245	403	+0.01(+0.27%)
Feb 13, 2017	2.203	2.239	2.203	2.239	5,951	+0.03(+1.36%)
Feb 10, 2017	2.209	2.209	2.209	2.209	3,451	-0.01(-0.54%)
Feb 09, 2017	2.215	2.221	2.215	2.221	499	+0.01(+0.27%)
Feb 08, 2017	2.221	2.221	2.155	2.215	4,615	+0.05(+2.22%)
Feb 07, 2017	2.197	2.222	2.161	2.167	27,831	-0.07(-3.22%)
Feb 06, 2017	2.281	2.281	2.233	2.239	4,334	-0.00(-0.13%)
Feb 02, 2017				2.242	6	+0.02(+0.95%)
Jan 30, 2017				2.221	4	-0.04(-1.86%)
Jan 27, 2017	2.215	2.265	2.203	2.263	17,667	+0.14(+6.80%)
Jan 26, 2017	2.191	2.199	2.113	2.119	90,667	-0.03(-1.53%)
Jan 25, 2017	2.155	2.155	2.152	2.152	2,580	-0.03(-1.51%)
Jan 24, 2017	2.209	2.209	2.179	2.185	3,564	-0.07(-3.10%)
Jan 23, 2017	2.275	2.275	2.226	2.255	2,025	-0.03(-1.15%)
Jan 20, 2017	2.101	2.281	2.101	2.281	6,570	+0.31(+15.85%)
Jan 19, 2017	2.167	2.173	1.969	1.969	14,104	-0.15(-7.08%)
Jan 18, 2017	2.179	2.179	2.095	2.119	2,077	-0.08(-3.55%)
Jan 17, 2017	2.071	2.281	2.071	2.197	37,488	+0.10(+4.87%)
Jan 13, 2017		2.095	2.095	2.095	0	+0.02(+0.87%)
Jan 12, 2017	2.089	2.191	1.903	2.077	47,142	+0.01(+0.58%)
Jan 11, 2017	2.041	2.078	1.987	2.065	106,043	+0.04(+1.78%)
Jan 10, 2017	2.011	2.029	2.005	2.029	4,330	-0.04(-1.74%)
Jan 09, 2017	2.047	2.065	1.993	2.065	34,742	-0.01(-0.29%)
Jan 06, 2017	2.059	2.071	2.002	2.071	10,903	+0.03(+1.47%)
Jan 05, 2017	2.029	2.041	1.825	2.041	31,164	+0.02(+1.04%)
Jan 04, 2017	2.029	2.029	1.963	2.020	9,414	-0.01(-0.44%)

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.