Date	Open	High	Low	Close	Volume	Change (%)
Apr 25, 2018		2.323	2.323	2.323	137	+0.02(+0.80%)
Apr 24, 2018	2.414	2.414	2.304	2.304	870	-0.05(-2.08%)
Apr 20, 2018		2.353	2.353	2.353	3	+0.00(+0.00%)
Apr 19, 2018	2.353	2.353	2.353	2.353	638	+0.05(+2.12%)
Apr 18, 2018	2.311	2.311	2.304	2.304	700	-0.02(-0.79%)
Apr 17, 2018	2.323	2.323	2.323	2.323	1,511	-0.06(-2.56%)
Apr 11, 2018		2.384	2.384	2.384	170	+0.02(+0.78%)
Apr 09, 2018		2.366	2.366	2.366	196	+0.02(+1.04%)
Apr 05, 2018		2.341	2.341	2.341	219	-0.01(-0.26%)
Apr 04, 2018	2.506	2.506	2.335	2.347	2,418	-0.15(-5.88%)
Apr 03, 2018	2.390	2.494	2.390	2.494	3,306	+0.13(+5.57%)
Apr 02, 2018	2.439	2.439	2.341	2.362	2,812	+0.04(+1.70%)
Mar 29, 2018		2.323	2.323	2.323	0	-0.10(-4.15%)
Mar 28, 2018	2.423	2.423	2.423	2.423	536	+0.02(+0.85%)
Mar 27, 2018	2.476	2.476	2.377	2.403	2,349	+0.02(+0.82%)
Mar 26, 2018	2.389	2.390	2.372	2.383	1,989	+0.02(+0.76%)
Mar 22, 2018		2.366	2.366	2.366	86	-0.02(-0.77%)
Mar 21, 2018	2.323	2.384	2.323	2.384	2,575	-0.02(-0.76%)
Mar 19, 2018		2.402	2.402	2.402	8	-0.02(-1.01%)
Mar 13, 2018		2.427	2.427	2.427	1	-0.04(-1.73%)
Mar 12, 2018	2.451	2.469	2.451	2.469	557	-0.02(-0.99%)
Mar 09, 2018	2.482	2.494	2.482	2.494	2,704	-0.01(-0.51%)
Mar 08, 2018	2.518	2.543	2.506	2.507	6,272	-0.06(-2.35%)
Mar 07, 2018	2.488	2.567	2.476	2.567	9,552	+0.02(+0.96%)
Mar 06, 2018	2.543	2.543	2.543	2.543	229	+0.06(+2.46%)
Mar 05, 2018	2.482	2.482	2.482	2.482	1,079	-0.02(-0.98%)
Mar 01, 2018		2.506	2.506	2.506	4	-0.06(-2.15%)
Feb 28, 2018	2.561	2.561	2.561	2.561	775	+0.00(+0.00%)
Feb 27, 2018	2.561	2.561	2.561	2.561	165	-0.01(-0.24%)
Feb 26, 2018	2.488	2.567	2.488	2.567	1,722	+0.03(+1.20%)
Feb 21, 2018		2.537	2.537	2.537	14	+0.05(+2.21%)
Feb 20, 2018	2.537	2.537	2.482	2.482	2,362	-0.05(-2.17%)
Feb 16, 2018		2.537	2.537	2.537	0	+0.08(+3.28%)
Feb 15, 2018	2.456	2.456	2.456	2.456	544	-0.05(-2.00%)
Feb 14, 2018	2.500	2.506	2.500	2.506	1,228	+0.06(+2.50%)
Feb 13, 2018	2.445	2.445	2.445	2.445	163	+0.06(+2.30%)
Feb 12, 2018	2.433	2.433	2.390	2.390	409	-0.03(-1.26%)
Feb 09, 2018	2.463	2.476	2.347	2.421	13,537	-0.02(-1.00%)
Feb 08, 2018	2.537	2.537	2.506	2.445	2,144	-0.03(-1.23%)
Feb 07, 2018	2.436	2.476	2.433	2.476	3,461	+0.05(+2.01%)
Feb 06, 2018	2.427	2.427	2.427	2.427	413	+0.01(+0.51%)
Feb 05, 2018		2.469	2.414	2.414	2,262	-0.06(-2.23%)
Feb 02, 2018	2.576	2.580	2.329	2.469	26,164	-0.13(-4.94%)
Feb 01, 2018	2.402	2.616	2.402	2.598	13,552	+0.15(+6.25%)
Jan 31, 2018	2.414	2.512	2.170	2.445	11,872	+0.01(+0.25%)
Jan 29, 2018		2.439	2.439	2.439	21	-0.08(-3.21%)
Jan 26, 2018	2.476	2.520	2.476	2.520	413	+0.12(+4.89%)
Jan 25, 2018	2.532	2.532	2.402	2.402	1,801	+0.01(+0.26%)
Jan 23, 2018		2.396	2.396	2.396	11	+0.01(+0.25%)
Jan 22, 2018	2.390	2.390	2.390	2.390	405	-0.05(-2.25%)
Jan 19, 2018	2.439	2.445	2.439	2.445	2,424	+0.02(+0.91%)
Jan 18, 2018	2.451	2.451	2.423	2.423	1,166	-0.03(-1.15%)
Jan 17, 2018	2.451	2.451	2.451	2.451	348	-0.04(-1.49%)
Jan 16, 2018	2.628	2.628	2.457	2.488	13,269	-0.09(-3.54%)
Jan 12, 2018		2.579	2.579	2.579	0	-0.06(-2.25%)
Jan 11, 2018	2.641	2.641	2.597	2.639	942	-0.00(-0.07%)
Jan 09, 2018		2.641	2.641	2.641	78	+0.01(+0.46%)
Jan 08, 2018	2.531	2.744	2.531	2.628	9,287	+0.15(+6.17%)
Jan 05, 2018	2.341	2.506	2.243	2.476	22,308	+0.22(+9.76%)
Jan 04, 2018	2.256	2.256	2.256	2.256	1,518	+0.08(+3.52%)
Jan 03, 2018	2.194	2.200	2.164	2.179	13,218	+0.06(+3.01%)
Jan 02, 2018	2.188	2.188	2.115	2.115	3,391	-0.03(-1.22%)
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%)

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.