Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	3.556	3.744	3.556	3.687	86,896	+0.13(+3.68%)
May 30, 2017	3.603	3.603	3.519	3.556	8,073	-0.07(-2.06%)
May 26, 2017	3.567	3.631	3.556	3.631	4,356	+0.07(+1.84%)
May 25, 2017	3.641	3.687	3.566	3.566	24,849	-0.08(-2.31%)
May 24, 2017	3.622	3.650	3.566	3.650	35,391	+0.05(+1.30%)
May 23, 2017	3.519	3.603	3.519	3.603	31,087	+0.07(+2.12%)
May 22, 2017	3.500	3.528	3.416	3.528	56,802	+0.06(+1.62%)
May 19, 2017	3.313	3.547	3.285	3.472	51,384	+0.24(+7.54%)
May 18, 2017	3.163	3.229	3.163	3.229	9,735	+0.05(+1.47%)
May 17, 2017	3.161	3.229	3.161	3.182	35,055	-0.06(-1.73%)
May 16, 2017	3.103	3.251	3.103	3.238	7,364	+0.04(+1.17%)
May 15, 2017	3.101	3.219	3.042	3.201	23,251	+0.12(+3.95%)
May 12, 2017	3.117	3.126	3.051	3.079	17,890	-0.04(-1.20%)
May 11, 2017	3.248	3.267	3.051	3.117	136,157	-0.30(-8.77%)
May 10, 2017	3.277	3.435	3.277	3.416	27,853	+0.14(+4.29%)
May 09, 2017	3.178	3.435	3.153	3.276	85,898	+0.11(+3.50%)
May 08, 2017	3.219	3.219	3.164	3.165	2,873	-0.04(-1.12%)
May 05, 2017	3.085	3.219	3.079	3.201	40,242	+0.13(+4.27%)
May 04, 2017	3.060	3.088	3.010	3.070	29,118	+0.04(+1.23%)
May 03, 2017	3.215	3.219	3.032	3.032	27,577	-0.07(-2.41%)
May 02, 2017	3.126	3.229	3.014	3.107	43,097	-0.05(-1.48%)
May 01, 2017	3.322	3.322	3.107	3.154	16,338	-0.11(-3.44%)
Apr 28, 2017	3.229	3.276	3.182	3.266	15,157	+0.13(+4.18%)
Apr 27, 2017	3.017	3.191	3.017	3.135	28,690	+0.12(+4.04%)
Apr 26, 2017	2.920	3.014	2.920	3.014	18,101	+0.08(+2.73%)
Apr 25, 2017	2.854	2.934	2.817	2.934	46,470	+0.13(+4.48%)
Apr 24, 2017	2.808	2.845	2.808	2.808	4,537	+0.01(+0.33%)
Apr 21, 2017	2.798	2.826	2.798	2.798	2,026	-0.01(-0.33%)
Apr 20, 2017	2.854	2.854	2.798	2.808	19,077	+0.00(+0.00%)
Apr 19, 2017	2.798	2.817	2.798	2.808	3,628	+0.01(+0.33%)
Apr 18, 2017	2.826	2.845	2.798	2.798	4,764	-0.05(-1.64%)
Apr 17, 2017	2.845	2.864	2.841	2.845	6,726	+0.03(+1.13%)
Apr 13, 2017	2.808	2.854	2.733	2.813	32,472	-0.05(-1.76%)
Apr 12, 2017	2.901	2.986	2.826	2.864	135,793	-0.02(-0.65%)
Apr 11, 2017	2.780	3.038	2.780	2.883	227,065	+0.07(+2.67%)
Apr 10, 2017	2.823	2.854	2.808	2.808	7,401	-0.07(-2.60%)
Apr 07, 2017	2.845	2.892	2.808	2.883	22,650	+0.06(+1.99%)
Apr 06, 2017	2.797	2.864	2.770	2.826	25,536	+0.05(+1.68%)
Apr 05, 2017	2.705	2.799	2.705	2.780	30,849	+0.07(+2.77%)
Apr 04, 2017	2.770	2.798	2.668	2.705	38,995	-0.06(-2.03%)
Apr 03, 2017	2.826	2.826	2.761	2.761	9,792	-0.07(-2.32%)
Mar 31, 2017	2.845	2.845	2.817	2.826	2,784	+0.03(+1.00%)
Mar 30, 2017	2.854	2.854	2.798	2.798	8,155	-0.06(-1.97%)
Mar 29, 2017	2.824	2.854	2.808	2.854	9,956	+0.05(+1.67%)
Mar 28, 2017	2.798	2.845	2.798	2.808	13,773	-0.03(-0.99%)
Mar 27, 2017	2.838	2.838	2.797	2.836	7,980	+0.00(+0.00%)
Mar 24, 2017	2.864	2.864	2.770	2.836	18,587	-0.03(-0.98%)
Mar 23, 2017	2.892	2.892	2.864	2.864	4,177	-0.01(-0.33%)
Mar 22, 2017	2.883	2.906	2.864	2.873	11,160	-0.04(-1.29%)
Mar 21, 2017	2.939	2.948	2.901	2.911	9,259	-0.01(-0.32%)
Mar 20, 2017	2.967	2.967	2.920	2.920	5,348	-0.02(-0.64%)
Mar 17, 2017	2.938	2.957	2.911	2.939	8,025	-0.04(-1.26%)
Mar 16, 2017	2.948	2.986	2.948	2.976	1,425	+0.06(+1.92%)
Mar 15, 2017	2.911	2.948	2.892	2.920	11,501	+0.03(+0.97%)
Mar 14, 2017	2.925	3.012	2.864	2.892	22,206	-0.05(-1.59%)
Mar 13, 2017	2.911	2.957	2.911	2.939	29,690	+0.00(+0.00%)
Mar 10, 2017	2.939	2.948	2.920	2.939	3,614	+0.00(+0.00%)
Mar 09, 2017	2.976	2.976	2.864	2.939	19,879	+0.02(+0.64%)
Mar 08, 2017	2.948	2.967	2.920	2.920	33,920	+0.00(+0.00%)
Mar 07, 2017	2.922	2.948	2.911	2.920	17,654	-0.02(-0.64%)
Mar 06, 2017	2.948	2.976	2.905	2.939	9,424	-0.06(-1.87%)
Mar 03, 2017	2.995	3.004	2.898	2.995	12,038	+0.04(+1.27%)
Mar 02, 2017	2.981	3.060	2.957	2.957	22,016	+0.01(+0.32%)

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.