Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	3.048	3.057	3.039	3.052	556,091	+0.01(+0.43%)
Apr 27, 2017	3.035	3.048	3.026	3.039	392,864	+0.01(+0.29%)
Apr 26, 2017	3.044	3.044	3.026	3.030	554,194	-0.01(-0.29%)
Apr 25, 2017	3.048	3.052	3.022	3.039	916,243	-0.00(-0.14%)
Apr 24, 2017	3.052	3.057	3.035	3.044	839,522	+0.01(+0.29%)
Apr 21, 2017	3.052	3.052	3.026	3.035	596,363	-0.01(-0.43%)
Apr 20, 2017	3.061	3.061	3.026	3.048	845,369	+0.03(+1.02%)
Apr 19, 2017	3.017	3.030	3.015	3.017	635,941	+0.01(+0.29%)
Apr 18, 2017	3.004	3.017	2.995	3.009	413,864	-0.01(-0.29%)
Apr 17, 2017	3.009	3.017	3.004	3.017	389,124	+0.02(+0.73%)
Apr 13, 2017	3.004	3.017	2.982	2.995	777,741	-0.00(-0.15%)
Apr 12, 2017	3.026	3.035	2.982	3.000	1,271,779	-0.03(-1.01%)
Apr 11, 2017	2.995	3.030	2.995	3.030	639,019	+0.03(+0.95%)
Apr 10, 2017	2.980	3.019	2.980	3.002	1,009,564	+0.02(+0.73%)
Apr 07, 2017	2.989	3.006	2.972	2.980	767,310	+0.00(+0.00%)
Apr 06, 2017	2.945	2.987	2.945	2.980	713,606	+0.03(+0.88%)
Apr 05, 2017	2.954	2.980	2.954	2.954	576,508	+0.00(+0.15%)
Apr 04, 2017	2.919	2.965	2.915	2.950	860,062	+0.00(+0.15%)
Apr 03, 2017	2.937	2.954	2.928	2.945	1,131,099	+0.01(+0.30%)
Mar 31, 2017	2.915	2.937	2.915	2.937	544,777	+0.02(+0.60%)
Mar 30, 2017	2.893	2.932	2.893	2.919	1,050,325	+0.04(+1.36%)
Mar 29, 2017	2.876	2.909	2.876	2.880	1,029,848	+0.00(+0.00%)
Mar 28, 2017	2.846	2.880	2.837	2.880	778,625	+0.05(+1.69%)
Mar 27, 2017	2.824	2.850	2.815	2.833	708,344	+0.00(+0.15%)
Mar 24, 2017	2.824	2.854	2.821	2.828	561,951	+0.01(+0.31%)
Mar 23, 2017	2.833	2.863	2.815	2.819	690,523	-0.01(-0.46%)
Mar 22, 2017	2.802	2.841	2.802	2.833	746,724	+0.03(+1.09%)
Mar 21, 2017	2.867	2.872	2.802	2.802	828,085	-0.06(-1.98%)
Mar 20, 2017	2.867	2.880	2.854	2.859	562,727	-0.01(-0.30%)
Mar 17, 2017	2.867	2.880	2.859	2.867	650,782	+0.01(+0.30%)
Mar 16, 2017	2.854	2.876	2.850	2.859	699,629	+0.00(+0.15%)
Mar 15, 2017	2.798	2.856	2.776	2.854	2,303,652	+0.07(+2.50%)
Mar 14, 2017	2.824	2.824	2.785	2.785	1,620,856	-0.04(-1.38%)
Mar 13, 2017	2.906	2.908	2.824	2.824	1,534,245	-0.08(-2.84%)
Mar 10, 2017	2.859	2.906	2.854	2.906	864,673	+0.06(+2.14%)
Mar 09, 2017	2.954	2.954	2.819	2.846	2,768,100	-0.12(-3.89%)
Mar 08, 2017	3.004	3.010	2.961	2.961	1,352,769	-0.04(-1.43%)
Mar 07, 2017	3.008	3.012	2.999	3.004	856,493	-0.00(-0.14%)
Mar 06, 2017	2.982	3.012	2.974	3.008	1,266,614	+0.02(+0.72%)
Mar 03, 2017	2.982	2.986	2.974	2.986	754,446	+0.00(+0.00%)
Mar 02, 2017	2.999	3.004	2.982	2.986	1,029,829	-0.00(-0.14%)
Mar 01, 2017	2.995	3.012	2.986	2.991	883,012	+0.01(+0.29%)
Feb 28, 2017	2.991	3.008	2.969	2.982	1,273,276	+0.01(+0.29%)
Feb 27, 2017	2.974	2.981	2.969	2.974	558,783	+0.01(+0.29%)
Feb 24, 2017	2.982	2.999	2.961	2.965	677,833	-0.02(-0.72%)
Feb 23, 2017	2.982	2.991	2.978	2.986	577,678	+0.00(+0.14%)
Feb 22, 2017	2.956	2.991	2.948	2.982	586,994	+0.03(+1.17%)
Feb 21, 2017	2.969	2.969	2.948	2.948	647,194	-0.01(-0.44%)
Feb 17, 2017		2.961	2.961	2.961	0	+0.00(+0.00%)
Feb 16, 2017	2.952	2.965	2.946	2.961	1,283,531	+0.01(+0.44%)
Feb 15, 2017	2.943	2.952	2.939	2.948	598,703	+0.00(+0.15%)
Feb 14, 2017	2.939	2.943	2.926	2.943	422,288	+0.00(+0.00%)
Feb 13, 2017	2.926	2.948	2.926	2.943	500,444	+0.02(+0.74%)
Feb 10, 2017	2.926	2.931	2.909	2.922	510,857	+0.00(+0.00%)
Feb 09, 2017	2.939	2.943	2.909	2.922	829,346	-0.01(-0.37%)
Feb 08, 2017	2.941	2.950	2.916	2.933	700,839	-0.01(-0.43%)
Feb 07, 2017	2.907	2.946	2.894	2.946	1,475,023	+0.04(+1.47%)
Feb 06, 2017	2.890	2.903	2.877	2.903	1,079,005	+0.01(+0.44%)
Feb 03, 2017	2.865	2.890	2.865	2.890	898,852	+0.02(+0.74%)
Feb 02, 2017	2.826	2.869	2.826	2.869	1,223,764	+0.03(+1.20%)

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.