Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	2.958	2.986	2.953	2.973	15,278	+0.04(+1.20%)
May 30, 2018	2.952	2.980	2.931	2.938	27,038	-0.01(-0.48%)
May 29, 2018	2.924	2.959	2.916	2.952	17,172	+0.03(+0.97%)
May 25, 2018		2.924	2.924	2.924	0	-0.02(-0.72%)
May 24, 2018	2.963	2.963	2.945	2.945	3,302	-0.03(-1.08%)
May 23, 2018	2.952	2.982	2.941	2.977	18,113	+0.01(+0.37%)
May 22, 2018	2.966	3.008	2.966	2.966	58,548	+0.01(+0.24%)
May 21, 2018	2.964	2.964	2.924	2.959	7,716	+0.02(+0.72%)
May 18, 2018	2.811	2.952	2.811	2.938	14,509	+0.14(+4.98%)
May 17, 2018	2.789	2.803	2.789	2.798	22,542	+0.01(+0.32%)
May 16, 2018	2.803	2.811	2.768	2.789	98,802	-0.02(-0.88%)
May 15, 2018	2.832	2.860	2.814	2.814	7,206	-0.04(-1.48%)
May 14, 2018	2.896	2.901	2.818	2.856	20,497	-0.05(-1.82%)
May 11, 2018	2.895	2.938	2.895	2.909	10,827	+0.00(+0.00%)
May 10, 2018	2.902	2.916	2.782	2.909	16,389	-0.04(-1.20%)
May 09, 2018	2.939	2.945	2.902	2.945	12,117	+0.00(+0.00%)
May 08, 2018	2.945	2.947	2.945	2.945	4,929	+0.00(+0.00%)
May 07, 2018	2.991	2.997	2.945	2.945	668	-0.01(-0.24%)
May 04, 2018	2.965	2.965	2.952	2.952	590	+0.01(+0.24%)
May 03, 2018	2.966	2.970	2.945	2.945	25,856	-0.01(-0.24%)
May 02, 2018	2.980	2.980	2.916	2.952	6,463	+0.00(+0.00%)
May 01, 2018	2.952	2.952	2.924	2.952	1,687	+0.01(+0.48%)
Apr 30, 2018	2.938	2.945	2.938	2.938	4,193	-0.01(-0.48%)
Apr 27, 2018	2.931	2.952	2.931	2.952	584	+0.01(+0.48%)
Apr 26, 2018	2.945	2.945	2.931	2.938	4,933	-0.01(-0.48%)
Apr 25, 2018	2.945	2.966	2.945	2.952	8,315	+0.00(+0.00%)
Apr 24, 2018	2.945	2.977	2.945	2.952	6,472	-0.01(-0.48%)
Apr 23, 2018	2.994	2.994	2.952	2.966	11,191	+0.01(+0.48%)
Apr 20, 2018	2.952	2.997	2.952	2.952	11,055	-0.03(-0.97%)
Apr 19, 2018	2.959	2.990	2.959	2.981	14,764	+0.01(+0.26%)
Apr 18, 2018	2.966	2.993	2.966	2.973	16,133	-0.01(-0.46%)
Apr 17, 2018	2.959	2.987	2.959	2.987	4,476	+0.01(+0.45%)
Apr 16, 2018	2.994	3.037	2.974	2.974	3,545	-0.01(-0.45%)
Apr 13, 2018	2.987	2.987	2.987	2.987	917	+0.01(+0.43%)
Apr 12, 2018	2.959	3.148	2.952	2.974	23,576	+0.00(+0.05%)
Apr 11, 2018	2.994	2.998	2.966	2.973	33,987	-0.01(-0.24%)
Apr 10, 2018	3.001	3.001	2.959	2.980	41,746	+0.01(+0.48%)
Apr 09, 2018	3.015	3.015	2.959	2.966	27,205	-0.01(-0.47%)
Apr 06, 2018	2.980	2.980	2.965	2.980	36,824	+0.01(+0.47%)
Apr 05, 2018	3.001	3.001	2.952	2.966	41,696	-0.02(-0.71%)
Apr 04, 2018	2.973	3.008	2.973	2.987	8,761	+0.03(+0.95%)
Apr 03, 2018	3.086	3.093	2.959	2.959	15,497	-0.13(-4.34%)
Apr 02, 2018	3.068	3.135	3.068	3.093	7,639	-0.03(-0.91%)
Mar 29, 2018		3.121	3.121	3.121	0	+0.07(+2.31%)
Mar 28, 2018	3.019	3.135	2.975	3.051	2,989	-0.08(-2.70%)
Mar 27, 2018	3.037	3.135	3.008	3.135	5,198	+0.14(+4.72%)
Mar 26, 2018	3.051	3.051	2.976	2.994	4,565	-0.06(-1.85%)
Mar 23, 2018	3.001	3.051	2.994	3.051	1,486	+0.01(+0.23%)
Mar 22, 2018	3.029	3.044	2.931	3.044	9,409	+0.03(+0.91%)
Mar 21, 2018	3.022	3.029	3.001	3.016	21,163	-0.01(-0.21%)
Mar 20, 2018	3.065	3.065	3.022	3.022	10,027	-0.05(-1.61%)
Mar 19, 2018	3.100	3.100	3.001	3.072	23,172	-0.03(-0.91%)
Mar 16, 2018	2.994	3.100	2.994	3.100	15,534	+0.15(+5.02%)
Mar 15, 2018	3.007	3.072	2.980	2.952	29,572	-0.13(-4.35%)
Mar 14, 2018	3.001	3.086	3.001	3.086	2,050	+0.06(+2.06%)
Mar 13, 2018	3.026	3.026	3.024	3.024	13,117	-0.01(-0.30%)
Mar 12, 2018	3.026	3.033	2.991	3.033	16,158	+0.04(+1.40%)
Mar 09, 2018	3.048	3.068	2.963	2.991	14,092	-0.01(-0.39%)
Mar 08, 2018	3.050	3.050	3.003	3.003	1,132	-0.05(-1.66%)
Mar 07, 2018	3.034	3.082	3.034	3.054	12,748	+0.02(+0.69%)
Mar 06, 2018	3.026	3.054	3.019	3.033	18,671	+0.01(+0.46%)
Mar 05, 2018	3.026	3.026	3.012	3.019	6,070	-0.01(-0.23%)
Mar 02, 2018	3.018	3.026	3.018	3.026	1,382	+0.03(+1.16%)

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.