Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	1.652	1.750	1.652	1.750	3,385	-0.11(-5.91%)
May 30, 2018	1.630	1.890	1.520	1.860	4,289	+0.23(+14.11%)
May 29, 2018	1.575	1.630	1.575	1.630	3,751	+0.00(+0.00%)
May 25, 2018		1.630	1.630	1.630	0	-0.07(-4.11%)
May 24, 2018	1.900	2.140	1.620	1.700	43,167	-0.17(-9.10%)
May 23, 2018	1.950	2.045	1.650	1.870	6,885	-0.13(-6.50%)
May 21, 2018		2.000	2.000	2.000	0	-0.00(-0.00%)
May 18, 2018	2.000	2.000	2.000	2.000	1,166	-0.01(-0.49%)
May 16, 2018		2.010	2.010	2.010	34	+0.00(+0.00%)
May 11, 2018		2.010	2.010	2.010	1	-0.04(-1.95%)
May 10, 2018	2.100	2.165	2.050	2.050	4,809	-0.06(-2.84%)
May 09, 2018	2.118	2.118	2.060	2.110	316	-0.03(-1.31%)
May 08, 2018	2.060	2.138	2.060	2.138	292	-0.10(-4.25%)
May 02, 2018		2.233	2.233	2.233	101	-0.06(-2.49%)
May 01, 2018	2.200	2.290	2.070	2.290	2,558	+0.09(+4.09%)
Apr 30, 2018	2.190	2.200	2.190	2.200	374	+0.05(+2.33%)
Apr 27, 2018	2.200	2.200	2.150	2.150	1,964	+0.00(+0.00%)
Apr 26, 2018	2.200	2.200	2.150	2.150	953	+0.03(+1.42%)
Apr 25, 2018	2.210	2.210	2.120	2.120	1,416	-0.03(-1.40%)
Apr 24, 2018	2.270	2.270	2.095	2.150	3,306	+0.04(+1.90%)
Apr 23, 2018	2.110	2.110	2.110	2.110	176	+0.06(+2.93%)
Apr 20, 2018	2.110	2.110	2.050	2.050	579	+0.04(+1.99%)
Apr 19, 2018	2.080	2.080	2.010	2.010	420	+0.01(+0.50%)
Apr 18, 2018	2.130	2.240	2.000	2.000	2,682	-0.13(-6.05%)
Apr 13, 2018		2.129	2.129	2.129	111	+0.04(+1.69%)
Apr 12, 2018	2.020	2.093	2.010	2.093	2,235	+0.06(+3.12%)
Apr 10, 2018		2.030	2.030	2.030	130	+0.01(+0.50%)
Apr 09, 2018	2.100	2.349	2.000	2.020	18,836	+0.01(+0.50%)
Apr 06, 2018	2.010	2.010	2.010	2.010	313	-0.12(-5.63%)
Apr 05, 2018	2.230	2.230	2.130	2.130	2,322	-0.01(-0.53%)
Apr 03, 2018		2.141	2.141	2.141	108	+0.06(+2.95%)
Apr 02, 2018	2.045	2.080	2.045	2.080	517	+0.04(+1.96%)
Mar 29, 2018		2.040	2.040	2.040	0	-0.16(-7.27%)
Mar 28, 2018	2.004	2.280	2.004	2.200	23,286	+0.13(+6.27%)
Mar 27, 2018	2.070	2.070	2.070	2.070	397	-0.08(-3.71%)
Mar 26, 2018	2.000	2.150	2.000	2.150	19,997	+0.15(+7.50%)
Mar 23, 2018	2.000	2.000	2.000	2.000	182	-0.00(-0.24%)
Mar 22, 2018	2.032	2.032	2.005	2.005	1,645	+0.04(+2.29%)
Mar 21, 2018	2.130	2.144	1.950	1.960	9,971	-0.07(-3.45%)
Mar 20, 2018	2.000	2.070	1.996	2.030	12,811	-0.02(-0.98%)
Mar 19, 2018	1.950	2.050	1.950	2.050	2,070	-0.10(-4.43%)
Mar 13, 2018		2.145	2.145	2.145	92	+0.10(+4.63%)
Mar 12, 2018	2.220	2.220	2.050	2.050	8,811	-0.17(-7.49%)
Mar 09, 2018	2.206	2.216	2.204	2.216	1,839	+0.02(+0.73%)
Mar 07, 2018		2.200	2.200	2.200	7	+0.00(+0.00%)
Mar 06, 2018	2.220	2.240	2.200	2.200	1,176	-0.05(-2.22%)
Mar 05, 2018	2.200	2.250	2.200	2.250	647	+0.00(+0.00%)
Mar 01, 2018		2.250	2.250	2.250	85	+0.01(+0.50%)
Feb 28, 2018	2.200	2.239	2.200	2.239	507	-0.01(-0.44%)
Feb 26, 2018		2.249	2.249	2.249	103	+0.03(+1.31%)
Feb 22, 2018		2.220	2.220	2.220	43	+0.02(+0.90%)
Feb 20, 2018		2.200	2.200	2.200	2	+0.00(+0.00%)
Feb 16, 2018		2.200	2.200	2.200	0	+0.00(+0.00%)
Feb 15, 2018	2.200	2.260	2.200	2.200	1,848	-0.01(-0.45%)
Feb 14, 2018	2.200	2.210	2.200	2.210	2,236	+0.00(+0.00%)
Feb 12, 2018		2.210	2.210	2.210	91	-0.05(-2.08%)
Feb 09, 2018	2.202	2.257	2.200	2.257	533	+0.06(+2.59%)
Feb 08, 2018	2.210	2.210	2.200	2.200	679	-0.01(-0.45%)
Feb 07, 2018		2.300	2.200	2.210	2,354	-0.09(-3.91%)
Feb 06, 2018	2.200	2.300	2.200	2.300	238	+0.04(+1.68%)
Feb 05, 2018	2.340	2.350	2.320	2.262	3,951	+0.01(+0.53%)
Feb 02, 2018	2.360	2.380	2.220	2.250	10,824	-0.03(-1.32%)
Feb 01, 2018	2.330	2.330	2.236	2.280	5,051	+0.06(+2.70%)
Jan 31, 2018	2.260	2.280	2.220	2.220	3,461	+0.00(+0.00%)
Jan 26, 2018		2.220	2.220	2.220	49	-0.06(-2.75%)
Jan 25, 2018	2.208	2.283	2.208	2.283	1,258	+0.04(+1.68%)
Jan 24, 2018	2.249	2.250	2.239	2.245	7,724	+0.02(+0.67%)
Jan 23, 2018	2.250	2.250	2.230	2.230	240	-0.07(-2.87%)
Jan 22, 2018	2.326	2.326	2.296	2.296	500	+0.10(+4.36%)
Jan 19, 2018	2.260	2.260	2.200	2.200	3,765	+0.00(+0.00%)
Jan 18, 2018	2.200	2.240	2.200	2.200	2,120	-0.02(-0.90%)
Jan 17, 2018	2.280	2.310	2.220	2.220	4,624	-0.10(-4.31%)
Jan 16, 2018	2.270	2.320	2.250	2.320	6,529	+0.07(+3.11%)
Jan 12, 2018		2.250	2.250	2.250	0	-0.03(-1.14%)
Jan 11, 2018	2.330	2.350	2.230	2.276	6,158	-0.07(-3.15%)
Jan 10, 2018	2.350	2.360	2.267	2.350	6,738	+0.04(+1.73%)
Jan 09, 2018	2.280	2.310	2.279	2.310	3,261	+0.02(+0.94%)
Jan 08, 2018	2.330	2.380	2.288	2.288	7,238	-0.00(-0.07%)
Jan 05, 2018	2.317	2.382	2.270	2.290	4,140	-0.03(-1.29%)
Jan 04, 2018	2.330	2.357	2.320	2.320	4,024	-0.03(-1.28%)
Jan 03, 2018	2.357	2.380	2.321	2.350	5,439	-0.10(-4.08%)
Jan 02, 2018	2.400	2.490	2.350	2.450	9,465	+0.05(+2.08%)
Dec 29, 2017		2.400	2.400	2.400	0	+0.05(+2.13%)
Dec 28, 2017	2.328	2.350	2.280	2.350	1,745	+0.05(+2.17%)
Dec 27, 2017	2.320	2.433	2.291	2.300	5,817	-0.05(-2.13%)
Dec 26, 2017	2.280	2.350	2.280	2.350	5,262	+0.00(+0.00%)
Dec 22, 2017	2.330	2.416	2.330	2.350	3,615	+0.07(+3.07%)
Dec 21, 2017	2.305	2.360	2.280	2.280	13,973	-0.17(-6.94%)
Dec 20, 2017	2.350	2.450	2.350	2.450	1,733	+0.04(+1.66%)
Dec 19, 2017	2.480	2.520	2.410	2.410	9,320	-0.03(-1.23%)
Dec 18, 2017	2.580	2.400	2.348	2.440	6,989	+0.04(+1.67%)
Dec 15, 2017	2.393	2.500	2.270	2.400	16,095	+0.01(+0.42%)
Dec 14, 2017	2.374	2.390	2.370	2.390	4,387	+0.08(+3.46%)
Dec 13, 2017	2.380	2.385	2.310	2.310	3,300	+0.03(+1.32%)
Dec 12, 2017	2.220	2.430	2.220	2.280	6,189	+0.04(+1.79%)
Dec 11, 2017	2.300	2.300	2.220	2.240	2,527	-0.11(-4.68%)
Dec 08, 2017	2.369	2.460	2.350	2.350	11,472	-0.03(-1.26%)
Dec 07, 2017	2.280	2.390	2.280	2.380	7,831	+0.10(+4.38%)
Dec 06, 2017	2.280	2.280	2.270	2.280	2,486	+0.02(+0.88%)
Dec 05, 2017	2.240	2.292	2.180	2.260	10,255	+0.04(+1.80%)
Dec 04, 2017		2.350	2.220	2.220	3,640	-0.13(-5.53%)
Dec 01, 2017	2.190	2.460	2.190	2.350	3,517	+0.18(+8.29%)
Nov 30, 2017	2.140	2.270	2.140	2.170	3,701	+0.01(+0.46%)
Nov 29, 2017	2.250	2.260	2.140	2.160	20,108	-0.22(-9.24%)
Nov 27, 2017		2.380	2.380	2.380	64	+0.09(+3.93%)
Nov 24, 2017	2.390	2.410	2.280	2.290	4,090	+0.05(+2.23%)
Nov 22, 2017	2.330	2.400	2.240	2.240	941	-0.18(-7.44%)
Nov 21, 2017	2.490	2.490	2.420	2.420	1,268	+0.10(+4.31%)
Nov 20, 2017	2.400	2.490	2.320	2.320	6,511	-0.12(-4.92%)
Nov 17, 2017	2.310	2.440	2.270	2.440	4,328	+0.11(+4.72%)
Nov 16, 2017	2.205	2.345	2.205	2.330	3,738	+0.08(+3.56%)
Nov 15, 2017	2.190	2.320	2.190	2.250	4,233	+0.07(+3.21%)
Nov 14, 2017	2.250	2.250	2.180	2.180	3,729	+0.03(+1.40%)
Nov 13, 2017	2.400	2.415	2.130	2.150	37,407	-0.15(-6.52%)
Nov 10, 2017	2.200	2.400	2.184	2.300	23,525	-0.02(-0.87%)
Nov 09, 2017	2.310	2.330	2.290	2.320	6,006	+0.10(+4.51%)
Nov 08, 2017	2.199	2.320	2.170	2.220	24,536	-0.03(-1.33%)
Nov 07, 2017	2.260	2.270	2.250	2.250	13,552	-0.02(-0.88%)
Nov 06, 2017	2.266	2.360	2.260	2.270	1,742	-0.08(-3.40%)
Nov 03, 2017	2.351	2.365	2.350	2.350	2,380	-0.02(-0.84%)
Nov 02, 2017	2.390	2.400	2.370	2.370	8,457	+0.05(+2.16%)
Nov 01, 2017	2.270	2.320	2.260	2.320	14,312	+0.02(+0.87%)
Oct 31, 2017	2.270	2.303	2.270	2.300	1,015	+0.02(+0.87%)
Oct 30, 2017	2.304	2.400	2.250	2.280	43,822	-0.14(-5.78%)
Oct 27, 2017	2.300	2.420	2.300	2.420	1,361	+0.16(+7.03%)
Oct 26, 2017	2.280	2.290	2.261	2.261	1,924	-0.11(-4.60%)
Oct 25, 2017	2.300	2.380	2.300	2.370	2,827	+0.09(+3.77%)
Oct 24, 2017	2.276	2.284	2.276	2.284	550	-0.03(-1.13%)
Oct 20, 2017		2.310	2.310	2.310	1	+0.02(+0.87%)
Oct 19, 2017	2.409	2.409	2.228	2.290	5,570	-0.01(-0.52%)
Oct 18, 2017	2.200	2.290	2.200	2.302	3,249	+0.05(+2.14%)
Oct 16, 2017		2.254	2.254	2.254	13	-0.07(-2.86%)
Oct 13, 2017	2.215	2.385	2.215	2.320	2,764	+0.01(+0.43%)
Oct 12, 2017	2.290	2.440	2.290	2.310	849	-0.02(-0.74%)
Oct 11, 2017	2.440	2.440	2.295	2.327	1,605	-0.05(-2.22%)
Oct 10, 2017	2.307	2.385	2.270	2.380	14,177	+0.07(+3.03%)
Oct 09, 2017	2.288	2.310	2.288	2.310	452	-0.09(-3.75%)
Oct 06, 2017	2.350	2.400	2.330	2.400	1,548	+0.04(+1.69%)
Oct 05, 2017	2.360	2.380	2.306	2.360	2,659	-0.03(-1.25%)
Oct 04, 2017	2.410	2.410	2.370	2.390	8,732	+0.06(+2.57%)
Oct 03, 2017	2.330	2.330	2.330	2.330	528	+0.01(+0.43%)
Oct 02, 2017	2.440	2.450	2.310	2.320	3,240	-0.03(-1.28%)
Sep 29, 2017	2.320	2.386	2.320	2.350	3,964	-0.01(-0.42%)
Sep 28, 2017	2.310	2.370	2.300	2.360	10,302	+0.04(+1.72%)
Sep 27, 2017				2.320	13,005	-0.20(-7.94%)
Sep 26, 2017	2.308	2.550	2.308	2.520	6,282	+0.20(+8.62%)
Sep 25, 2017	2.480	2.538	2.280	2.320	14,761	-0.11(-4.64%)
Sep 22, 2017	2.420	2.510	2.410	2.433	12,705	+0.02(+0.95%)
Sep 21, 2017	2.450	2.450	2.240	2.410	3,519	-0.06(-2.43%)
Sep 20, 2017	2.360	2.480	2.360	2.470	4,562	+0.01(+0.41%)
Sep 19, 2017	2.320	2.460	2.261	2.460	4,954	+0.15(+6.49%)
Sep 18, 2017	2.325	2.421	2.280	2.310	16,439	-0.07(-2.94%)
Sep 15, 2017		2.380	2.250	2.380	9,886	+0.13(+5.78%)
Sep 14, 2017	2.250	2.270	2.230	2.250	3,378	-0.07(-3.02%)
Sep 13, 2017	2.220	2.460	2.220	2.320	10,724	+0.08(+3.57%)
Sep 12, 2017	2.340	2.340	2.230	2.240	1,331	+0.10(+4.67%)
Sep 11, 2017	2.230	2.339	2.140	2.140	28,925	-0.11(-4.89%)
Sep 08, 2017	2.390	2.400	2.240	2.250	23,679	-0.13(-5.46%)
Sep 07, 2017	2.420	2.490	2.370	2.380	18,864	+0.00(+0.00%)
Sep 06, 2017	2.474	2.474	2.370	2.380	6,485	-0.06(-2.46%)
Sep 05, 2017	2.400	2.450	2.390	2.440	4,683	-0.07(-2.79%)
Sep 01, 2017	2.450	2.560	2.380	2.510	14,118	+0.06(+2.45%)
Aug 31, 2017	2.610	2.628	2.450	2.450	27,489	-0.17(-6.49%)
Aug 30, 2017	2.590	2.670	2.440	2.620	29,953	-0.01(-0.38%)
Aug 29, 2017	2.530	2.650	2.390	2.630	29,947	+0.10(+3.95%)
Aug 28, 2017	2.420	2.590	2.370	2.530	36,062	+0.17(+7.20%)
Aug 25, 2017	2.400	2.530	2.330	2.360	32,120	-0.03(-1.26%)
Aug 24, 2017	2.410	2.455	2.360	2.390	13,942	-0.05(-2.05%)
Aug 23, 2017	2.430	2.490	2.346	2.440	23,044	+0.01(+0.50%)
Aug 22, 2017	2.420	2.428	2.410	2.428	2,452	+0.02(+0.74%)
Aug 21, 2017	2.430	2.610	2.410	2.410	26,819	-0.06(-2.43%)
Aug 18, 2017	2.429	2.470	2.420	2.470	470	-0.01(-0.40%)
Aug 17, 2017	2.490	2.540	2.395	2.480	7,990	-0.01(-0.40%)
Aug 16, 2017	2.420	2.500	2.418	2.490	8,500	+0.08(+3.32%)
Aug 15, 2017	2.420	2.450	2.390	2.410	2,323	-0.04(-1.63%)
Aug 14, 2017	2.437	2.450	2.420	2.450	1,393	-0.06(-2.39%)
Aug 09, 2017		2.510	2.510	2.510	113	+0.06(+2.45%)
Aug 08, 2017	2.450	2.450	2.450	2.450	117	-0.10(-3.92%)
Aug 07, 2017	2.520	2.550	2.520	2.550	1,156	+0.03(+1.10%)
Aug 04, 2017	2.580	2.600	2.480	2.522	26,777	-0.04(-1.48%)
Aug 03, 2017	2.430	2.580	2.430	2.560	17,249	+0.15(+6.22%)
Aug 02, 2017	2.480	2.550	2.400	2.410	3,802	+0.01(+0.42%)
Aug 01, 2017	2.490	2.540	2.400	2.400	13,949	-0.07(-2.83%)
Jul 31, 2017	2.400	2.470	2.390	2.470	1,675	-0.03(-1.20%)
Jul 28, 2017	2.445	2.500	2.350	2.500	10,857	-0.03(-1.15%)
Jul 27, 2017	2.510	2.529	2.510	2.529	2,836	+0.10(+4.07%)
Jul 26, 2017	2.434	2.452	2.413	2.430	7,746	-0.10(-3.95%)
Jul 25, 2017	2.540	2.550	2.500	2.530	10,963	-0.05(-1.94%)
Jul 24, 2017	2.450	2.590	2.450	2.580	588	+0.05(+1.98%)
Jul 21, 2017	2.500	2.565	2.462	2.530	6,020	+0.00(+0.00%)
Jul 20, 2017	2.480	2.580	2.450	2.530	19,857	+0.00(+0.06%)
Jul 19, 2017	2.580	2.580	2.510	2.529	21,138	+0.03(+1.14%)
Jul 18, 2017	2.610	2.620	2.500	2.500	33,357	-0.04(-1.57%)
Jul 17, 2017	2.420	2.550	2.420	2.540	34,480	+0.00(+0.00%)
Jul 14, 2017	2.540	2.540	2.540	2.540	310	+0.12(+4.95%)
Jul 13, 2017	2.620	2.620	2.420	2.420	6,954	-0.18(-6.79%)
Jul 12, 2017	2.640	2.680	2.520	2.596	41,239	+0.06(+2.22%)
Jul 11, 2017	2.580	2.657	2.460	2.540	27,036	-0.05(-1.93%)
Jul 10, 2017	2.619	2.700	2.530	2.590	6,014	+0.00(+0.00%)
Jul 07, 2017	2.760	2.760	2.560	2.590	13,254	-0.11(-4.07%)
Jul 06, 2017	2.480	2.740	2.475	2.700	5,773	+0.10(+3.85%)
Jul 05, 2017	2.430	2.610	2.430	2.600	7,099	+0.19(+7.88%)
Jul 03, 2017	2.610	2.610	2.410	2.410	2,424	-0.25(-9.40%)
Jun 30, 2017	2.570	2.660	2.440	2.660	10,428	+0.15(+5.77%)
Jun 29, 2017	2.420	2.620	2.420	2.515	11,260	+0.06(+2.65%)
Jun 28, 2017	2.564	2.576	2.450	2.450	11,664	+0.02(+0.82%)
Jun 27, 2017	2.440	2.474	2.430	2.430	17,431	+0.02(+0.83%)
Jun 26, 2017	2.570	2.610	2.400	2.410	12,739	-0.08(-3.21%)
Jun 23, 2017	2.500	2.510	2.400	2.490	7,965	-0.05(-1.97%)
Jun 22, 2017	2.570	2.570	2.540	2.540	474	+0.04(+1.60%)
Jun 21, 2017	2.404	2.500	2.400	2.500	6,047	+0.08(+3.31%)
Jun 20, 2017	2.657	2.657	2.420	2.420	309	-0.12(-4.72%)
Jun 19, 2017	2.360	2.600	2.360	2.540	1,096	+0.24(+10.43%)
Jun 16, 2017	2.281	2.300	2.281	2.300	1,212	-0.21(-8.37%)
Jun 15, 2017	2.550	2.570	2.510	2.510	898	+0.16(+6.81%)
Jun 14, 2017	2.460	2.460	2.220	2.350	12,829	-0.01(-0.42%)
Jun 13, 2017	2.400	2.460	2.360	2.360	2,502	-0.04(-1.67%)
Jun 12, 2017	2.400	2.570	2.260	2.400	10,803	+0.08(+3.45%)
Jun 09, 2017	2.380	2.579	2.220	2.320	7,381	-0.11(-4.53%)
Jun 08, 2017	2.430	2.430	2.430	2.430	405	+0.06(+2.53%)
Jun 07, 2017	2.386	2.450	2.340	2.370	8,182	-0.01(-0.42%)
Jun 06, 2017	2.370	2.380	2.370	2.380	3,052	+0.02(+0.85%)
Jun 05, 2017	2.360	2.419	2.218	2.360	9,138	-0.02(-0.84%)
Jun 02, 2017	2.460	2.460	2.360	2.380	2,210	+0.01(+0.42%)

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.