Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	2.742	2.771	2.511	2.723	6,340	-0.03(-1.05%)
Nov 29, 2018	2.651	2.751	2.651	2.751	1,525	+0.01(+0.35%)
Nov 28, 2018	2.703	2.742	2.703	2.742	2,512	+0.03(+0.97%)
Nov 27, 2018	2.694	2.777	2.511	2.715	3,362	-0.03(-0.97%)
Nov 26, 2018	2.828	2.993	2.559	2.742	29,234	-0.09(-3.06%)
Nov 23, 2018	2.742	2.915	2.742	2.828	1,767	+0.11(+3.89%)
Nov 21, 2018		2.723	2.723	2.723	0	-0.26(-8.71%)
Nov 20, 2018	2.954	3.012	2.905	2.982	9,690	+0.05(+1.64%)
Nov 19, 2018	2.819	2.934	2.819	2.934	2,931	+0.02(+0.66%)
Nov 16, 2018	2.703	2.915	2.703	2.915	519	+0.05(+1.68%)
Nov 15, 2018	2.867	2.867	2.867	2.867	396	+0.13(+4.93%)
Nov 14, 2018	3.050	3.050	2.732	2.732	7,282	-0.34(-11.14%)
Nov 13, 2018	2.992	3.155	2.848	3.075	6,843	-0.22(-6.55%)
Nov 12, 2018	3.165	3.290	2.982	3.290	5,772	+0.19(+6.21%)
Nov 09, 2018	3.656	3.656	3.098	3.098	3,741	-0.36(-10.50%)
Nov 08, 2018	3.059	3.461	3.059	3.461	3,956	+0.09(+2.80%)
Nov 07, 2018	3.021	3.435	2.797	3.367	10,442	+0.38(+12.90%)
Nov 06, 2018	3.098	3.463	2.848	2.982	26,179	+0.00(+0.00%)
Nov 05, 2018	2.982	2.982	2.886	2.982	1,364	+0.00(+0.00%)
Nov 02, 2018	2.636	2.982	2.636	2.982	3,118	+0.38(+14.39%)
Nov 01, 2018	2.569	2.828	2.569	2.607	3,552	-0.09(-3.21%)
Oct 31, 2018	2.934	2.934	2.626	2.694	5,303	-0.29(-9.68%)
Oct 30, 2018	2.617	2.982	2.617	2.982	3,096	+0.38(+14.39%)
Oct 29, 2018	2.828	2.828	2.607	2.607	1,378	-0.21(-7.51%)
Oct 26, 2018	2.828	2.828	2.617	2.819	1,767	-0.04(-1.35%)
Oct 25, 2018	2.857	2.867	2.828	2.857	4,281	+0.00(+0.00%)
Oct 24, 2018	2.646	2.877	2.578	2.857	3,345	+0.21(+8.00%)
Oct 23, 2018	2.684	2.790	2.569	2.646	3,025	-0.04(-1.43%)
Oct 22, 2018	2.578	2.684	2.569	2.684	2,841	-0.01(-0.36%)
Oct 19, 2018	2.694	2.838	2.694	2.694	2,078	-0.14(-5.08%)
Oct 18, 2018	2.646	2.859	2.415	2.838	7,958	+0.00(+0.00%)
Oct 17, 2018	2.838	2.838	2.818	2.838	2,299	+0.07(+2.43%)
Oct 16, 2018	2.790	2.838	2.569	2.771	7,960	-0.02(-0.69%)
Oct 15, 2018	2.673	2.838	2.673	2.790	2,438	+0.14(+5.46%)
Oct 12, 2018	2.636	2.867	2.453	2.646	18,709	-0.02(-0.72%)
Oct 11, 2018	2.559	2.688	2.559	2.665	2,413	+0.16(+6.54%)
Oct 10, 2018	2.578	2.578	2.468	2.501	3,059	-0.11(-4.06%)
Oct 09, 2018	2.578	2.677	2.358	2.607	1,676	+0.15(+6.12%)
Oct 08, 2018	2.639	2.639	2.282	2.457	3,454	+0.05(+2.15%)
Oct 05, 2018		2.408	2.408	2.405	35	-0.00(-0.11%)
Oct 04, 2018	2.501	2.501	2.222	2.408	5,810	-0.10(-4.08%)
Oct 03, 2018	2.472	2.598	2.472	2.510	1,584	+0.15(+6.50%)
Oct 02, 2018	2.598	2.598	2.357	2.357	6,099	-0.14(-5.77%)
Oct 01, 2018	2.453	2.501	2.309	2.501	2,777	+0.10(+4.00%)
Sep 28, 2018	2.453	2.453	2.405	2.405	4,677	+0.00(+0.00%)
Sep 27, 2018	2.477	2.477	2.213	2.405	10,214	-0.10(-3.85%)
Sep 26, 2018	2.328	2.501	2.213	2.501	3,751	+0.05(+1.96%)
Sep 25, 2018	2.490	2.490	2.261	2.453	1,456	-0.10(-3.77%)
Sep 24, 2018	2.309	2.549	2.309	2.549	3,792	+0.05(+1.92%)
Sep 21, 2018	2.598	2.598	2.261	2.501	10,290	-0.14(-5.45%)
Sep 20, 2018	2.790	2.820	2.386	2.646	21,131	-0.14(-5.17%)
Sep 19, 2018	2.501	2.790	2.501	2.790	1,235	-0.05(-1.70%)
Sep 18, 2018	2.838	2.838	2.838	2.838	915	-0.05(-1.67%)
Sep 17, 2018	2.549	2.886	2.357	2.886	11,794	+0.10(+3.45%)
Sep 14, 2018	2.771	2.886	2.501	2.790	3,118	-0.10(-3.33%)
Sep 13, 2018	2.838	2.886	2.501	2.886	2,818	+0.00(+0.00%)
Sep 12, 2018	2.646	2.886	2.646	2.886	1,636	+0.14(+5.26%)
Sep 11, 2018	2.838	2.910	2.742	2.742	4,241	-0.17(-5.79%)
Sep 10, 2018	2.934	2.934	2.838	2.910	6,631	+0.05(+1.68%)
Sep 07, 2018	2.790	2.862	2.694	2.862	5,924	+0.12(+4.39%)
Sep 06, 2018		2.742	2.742	2.742	55	+0.00(+0.00%)
Sep 05, 2018	2.886	3.030	2.646	2.742	5,606	-0.00(-0.05%)
Sep 04, 2018	3.079	3.079	2.554	2.743	9,510	+0.10(+3.69%)
Aug 31, 2018		2.646	2.646	2.646	0	+0.19(+7.84%)
Aug 30, 2018	2.440	2.453	2.440	2.453	1,226	+0.10(+4.08%)
Aug 29, 2018	2.309	2.357	2.261	2.357	6,006	-0.05(-2.00%)
Aug 28, 2018	2.405	2.405	2.405	2.405	1,049	+0.00(+0.00%)
Aug 27, 2018	2.405	2.501	2.405	2.405	2,798	-0.19(-7.41%)
Aug 24, 2018	2.501	2.598	2.501	2.598	935	+0.10(+3.85%)
Aug 23, 2018	2.501	2.501	2.501	2.501	776	-0.05(-1.89%)
Aug 22, 2018	2.549	2.549	2.549	2.549	772	+0.10(+3.92%)
Aug 21, 2018	2.581	2.581	2.357	2.453	2,274	+0.00(+0.00%)
Aug 20, 2018	2.357	2.598	2.213	2.453	5,107	-0.10(-3.77%)
Aug 17, 2018		2.549	2.549	2.549	84	+0.00(+0.00%)
Aug 16, 2018	2.726	2.726	2.473	2.549	1,408	-0.14(-5.36%)
Aug 15, 2018	2.742	2.742	2.694	2.694	1,150	+0.38(+16.67%)
Aug 14, 2018	2.549	2.790	2.309	2.309	17,895	+0.00(+0.00%)
Aug 13, 2018	2.309	2.549	2.309	2.309	1,483	-0.14(-5.88%)
Aug 10, 2018	2.453	2.501	2.453	2.453	2,286	+0.05(+2.00%)
Aug 09, 2018		2.405	2.405	2.405	83	+0.00(+0.00%)
Aug 08, 2018	2.405	2.405	2.405	2.405	544	+0.00(+0.00%)
Aug 07, 2018	2.309	2.501	2.117	2.405	9,685	-0.14(-5.66%)
Aug 06, 2018		2.549	2.549	2.549	110	+0.00(+0.00%)
Aug 03, 2018		2.549	2.549	2.549	108	+0.00(+0.00%)
Aug 02, 2018	2.266	2.549	2.266	2.549	977	+0.00(+0.00%)
Aug 01, 2018					151	+0.00(+0.00%)
Jul 31, 2018	2.357	2.501	2.229	2.501	1,873	+0.12(+4.98%)
Jul 30, 2018	2.453	2.453	2.261	2.383	1,571	-0.07(-2.88%)
Jul 27, 2018	2.501	2.501	2.453	2.453	1,351	+0.14(+6.03%)
Jul 26, 2018	2.261	2.314	2.261	2.314	2,957	+0.00(+0.21%)
Jul 25, 2018	2.314	2.314	2.309	2.309	1,011	-0.19(-7.69%)
Jul 24, 2018	2.501	2.501	2.405	2.501	5,875	+0.04(+1.56%)
Jul 23, 2018	2.405	2.525	2.405	2.463	7,087	-0.04(-1.54%)
Jul 20, 2018	2.501	2.501	2.405	2.501	5,156	+0.05(+1.96%)
Jul 19, 2018	2.453	2.453	2.453	2.453	258	-0.10(-3.77%)
Jul 18, 2018	2.453	2.598	2.357	2.549	8,606	-0.05(-1.85%)
Jul 17, 2018	2.289	2.598	2.289	2.598	10,263	+0.26(+11.33%)
Jul 16, 2018	2.348	2.348	2.333	2.333	713	+0.04(+1.56%)
Jul 13, 2018	2.309	2.309	2.261	2.297	1,134	-0.03(-1.27%)
Jul 12, 2018	2.327	2.327	2.327	2.327	328	-0.03(-1.28%)
Jul 11, 2018	2.405	2.405	2.357	2.357	2,185	+0.00(+0.00%)
Jul 10, 2018	2.309	2.357	2.309	2.357	5,565	+0.10(+4.26%)
Jul 09, 2018	2.501	2.501	2.261	2.261	11,799	-0.10(-4.08%)
Jul 06, 2018	2.501	2.554	2.357	2.357	7,029	-0.12(-4.85%)
Jul 05, 2018	2.477	2.477	2.477	2.477	1,282	+0.02(+0.98%)
Jul 03, 2018		2.453	2.453	2.453	0	+0.00(+0.00%)
Jul 02, 2018	2.646	2.646	2.309	2.453	10,437	-0.14(-5.56%)
Jun 29, 2018	2.309	2.598	2.309	2.598	5,245	+0.19(+8.00%)
Jun 27, 2018		2.405	2.405	2.405	121	-0.10(-3.85%)
Jun 26, 2018	2.525	2.549	2.501	2.501	10,876	+0.10(+4.00%)
Jun 25, 2018	2.549	2.549	2.405	2.405	1,530	-0.10(-3.85%)
Jun 22, 2018	2.501	2.501	2.501	2.501	1,113	+0.14(+5.91%)
Jun 21, 2018	2.453	2.598	2.362	2.362	2,248	+0.00(+0.20%)
Jun 20, 2018	2.261	2.444	2.261	2.357	2,130	+0.05(+2.08%)
Jun 19, 2018	2.405	2.453	2.309	2.309	2,121	-0.10(-4.00%)
Jun 18, 2018	2.405	2.598	2.213	2.405	4,470	+0.00(+0.00%)
Jun 15, 2018		2.598	2.405	2.405	9,621	-0.19(-7.41%)
Jun 14, 2018	2.838	2.838	2.598	2.598	4,129	-0.05(-1.82%)
Jun 13, 2018	2.511	2.766	2.497	2.646	15,711	+0.14(+5.77%)
Jun 12, 2018	2.567	2.598	2.501	2.501	7,071	-0.05(-1.89%)
Jun 11, 2018	2.598	2.598	2.549	2.549	2,036	+0.00(+0.00%)
Jun 08, 2018	2.549	2.646	2.549	2.549	3,198	-0.10(-3.64%)
Jun 07, 2018	2.621	2.742	2.598	2.646	5,707	+0.05(+1.85%)
Jun 06, 2018	2.833	2.833	2.598	2.598	3,530	-0.19(-6.90%)
Jun 05, 2018	2.646	2.838	2.646	2.790	2,053	+0.00(+0.00%)
Jun 04, 2018	2.718	2.790	2.718	2.790	1,630	+0.00(+0.00%)
Jun 01, 2018	2.694	2.838	2.598	2.790	4,919	-0.05(-1.70%)
May 31, 2018	2.801	2.838	2.646	2.838	3,082	+0.10(+3.53%)
May 30, 2018	2.742	2.838	2.726	2.741	2,324	+0.14(+5.53%)
May 29, 2018	2.598	2.598	2.573	2.598	1,603	+0.00(+0.19%)
May 25, 2018		2.593	2.593	2.593	0	+0.04(+1.70%)
May 24, 2018	2.646	2.646	2.549	2.549	2,251	-0.10(-3.64%)
May 23, 2018	2.742	2.742	2.646	2.646	2,360	+0.10(+3.77%)
May 22, 2018	2.742	2.742	2.463	2.549	3,657	-0.05(-1.85%)
May 21, 2018	2.737	2.742	2.598	2.598	2,014	-0.05(-1.82%)
May 18, 2018	2.670	2.670	2.646	2.646	1,532	+0.00(+0.00%)
May 17, 2018	2.742	2.742	2.646	2.646	2,023	+0.00(+0.00%)
May 16, 2018	2.742	2.742	2.549	2.646	12,548	-0.10(-3.51%)
May 15, 2018	2.646	2.838	2.646	2.742	24,208	+0.10(+3.64%)
May 14, 2018	2.886	2.886	2.598	2.646	5,003	-0.24(-8.33%)
May 11, 2018	2.886	2.886	2.742	2.886	31,901	-0.10(-3.23%)
May 09, 2018		2.982	2.982	2.982	58	-0.05(-1.59%)
May 08, 2018	3.127	3.127	3.030	3.030	1,270	+0.02(+0.64%)
May 07, 2018	2.982	3.175	2.982	3.011	1,747	-0.16(-5.15%)
May 02, 2018		3.175	3.175	3.175	54	+0.05(+1.54%)
Apr 30, 2018		3.127	3.127	3.127	298	+0.00(+0.00%)
Apr 27, 2018	3.030	3.127	2.934	3.127	3,142	+0.00(+0.00%)
Apr 26, 2018	3.175	3.175	3.083	3.127	5,300	+0.07(+2.20%)
Apr 25, 2018	2.990	3.127	2.990	3.059	996	-0.07(-2.15%)
Apr 23, 2018		3.127	3.127	3.127	129	+0.13(+4.32%)
Apr 20, 2018	2.997	2.997	2.997	2.997	602	-0.03(-1.10%)
Apr 19, 2018	3.030	3.030	3.030	3.030	380	+0.05(+1.61%)
Apr 18, 2018	2.978	3.002	2.934	2.982	8,206	+0.00(+0.00%)
Apr 17, 2018	2.978	2.982	2.978	2.982	3,063	-0.05(-1.59%)
Apr 16, 2018	3.030	3.030	3.030	3.030	1,045	+0.00(+0.00%)
Apr 13, 2018	3.079	3.079	3.006	3.030	4,548	-0.05(-1.56%)
Apr 12, 2018	3.121	3.121	3.079	3.079	566	-0.05(-1.45%)
Apr 11, 2018	3.079	3.203	3.079	3.124	747	+0.02(+0.53%)
Apr 10, 2018	3.108	3.108	3.108	3.108	633	-0.05(-1.52%)
Apr 09, 2018	3.224	3.224	3.012	3.155	3,434	-0.05(-1.49%)
Apr 06, 2018	3.292	3.292	3.203	3.203	1,002	-0.10(-2.90%)
Apr 04, 2018		3.299	3.299	3.299	81	+0.14(+4.55%)
Apr 03, 2018	3.012	3.299	3.012	3.155	1,931	-0.05(-1.49%)
Apr 02, 2018	3.203	3.203	3.203	3.203	659	+0.05(+1.52%)
Mar 29, 2018		3.155	3.155	3.155	0	+0.10(+3.12%)
Mar 28, 2018	3.155	3.155	2.964	3.060	2,357	-0.05(-1.54%)
Mar 23, 2018		3.108	3.108	3.108	129	+0.14(+4.84%)
Mar 22, 2018	2.964	3.108	2.964	2.964	682	-0.14(-4.62%)
Mar 21, 2018	3.108	3.108	2.964	3.108	1,321	+0.00(+0.00%)
Mar 19, 2018		3.108	3.108	3.108	77	+0.05(+1.56%)
Mar 16, 2018	3.071	3.155	3.060	3.060	2,937	-0.10(-3.03%)
Mar 15, 2018	3.155	3.155	3.065	3.155	3,719	+0.00(+0.15%)
Mar 14, 2018	3.155	3.155	3.108	3.151	2,009	-0.00(-0.15%)
Mar 13, 2018	3.203	3.203	3.108	3.155	6,001	-0.12(-3.65%)
Mar 12, 2018	3.275	3.347	3.203	3.275	3,430	+0.07(+2.24%)
Mar 09, 2018	3.210	3.299	3.203	3.203	1,527	+0.00(+0.00%)
Mar 07, 2018		3.203	3.203	3.203	111	+0.05(+1.52%)
Mar 06, 2018	3.251	3.251	3.155	3.155	2,305	-0.05(-1.49%)
Mar 05, 2018	3.110	3.203	3.110	3.203	2,563	-0.04(-1.33%)
Mar 01, 2018		3.246	3.246	3.246	152	-0.05(-1.59%)
Feb 28, 2018	3.347	3.347	3.155	3.299	5,556	-0.14(-4.17%)
Feb 26, 2018		3.442	3.442	3.442	0	+0.09(+2.71%)
Feb 23, 2018	3.351	3.351	3.351	3.351	531	+0.03(+1.01%)
Feb 21, 2018		3.318	3.318	3.318	17	-0.03(-0.86%)
Feb 16, 2018		3.347	3.347	3.347	88	+0.14(+4.48%)
Feb 14, 2018		3.203	3.203	3.203	457	+0.10(+3.08%)
Feb 13, 2018	3.060	3.155	3.060	3.108	1,954	+0.00(+0.00%)
Feb 12, 2018	3.108	3.108	3.108	3.108	181	+0.14(+4.84%)
Feb 09, 2018	3.012	3.012	2.964	2.964	753	+0.00(+0.00%)
Feb 08, 2018	3.155	3.155	2.964	2.964	7,409	-0.24(-7.46%)
Feb 06, 2018		3.203	3.203	3.203	66	+0.00(+0.00%)
Feb 05, 2018	3.347	3.347	3.155	3.203	8,772	-0.05(-1.47%)
Feb 02, 2018	3.442	3.442	3.251	3.251	1,624	-0.33(-9.33%)
Jan 30, 2018		3.586	3.586	3.586	190	-0.05(-1.32%)
Jan 29, 2018	3.442	3.681	3.442	3.633	9,248	+0.19(+5.56%)
Jan 25, 2018		3.442	3.442	3.442	117	+0.14(+4.35%)
Jan 24, 2018	3.299	3.299	3.299	3.299	1,771	-0.05(-1.43%)
Jan 23, 2018	3.347	3.347	3.347	3.347	1,741	+0.00(+0.00%)
Jan 22, 2018	3.340	3.347	3.340	3.347	3,256	+0.01(+0.34%)
Jan 19, 2018	3.251	3.347	3.251	3.335	3,020	+0.13(+4.12%)
Jan 18, 2018	3.155	3.203	3.155	3.203	2,379	+0.00(+0.15%)
Jan 17, 2018	3.155	3.198	3.108	3.198	2,857	+0.04(+1.36%)
Jan 16, 2018	3.108	3.155	3.108	3.155	6,146	-0.05(-1.49%)
Jan 12, 2018		3.203	3.203	3.203	0	+0.00(+0.15%)
Jan 11, 2018	3.155	3.203	3.155	3.198	1,969	-0.00(-0.15%)
Jan 10, 2018	3.203	3.203	3.179	3.203	1,554	-0.05(-1.47%)
Jan 09, 2018	3.203	3.288	3.203	3.251	2,059	+0.05(+1.49%)
Jan 08, 2018	3.442	3.442	3.203	3.203	13,380	-0.29(-8.22%)
Jan 05, 2018	3.108	3.490	3.108	3.490	7,897	+0.38(+12.31%)
Jan 04, 2018	3.203	3.251	3.108	3.108	2,880	-0.10(-2.99%)
Jan 03, 2018	3.340	3.340	3.108	3.203	25,456	+0.10(+3.08%)
Jan 02, 2018		3.251	3.108	3.108	2,437	-0.14(-4.41%)
Dec 29, 2017		3.251	3.251	3.251	0	+0.14(+4.62%)
Dec 28, 2017	3.394	3.394	3.108	3.108	10,319	-0.10(-2.99%)
Dec 27, 2017	3.394	3.394	3.203	3.203	3,541	-0.24(-6.94%)
Dec 26, 2017	3.490	3.490	3.347	3.442	6,610	-0.24(-6.49%)
Dec 22, 2017	3.681	3.681	3.442	3.681	5,956	+0.00(+0.00%)
Dec 21, 2017	3.442	3.825	3.442	3.681	6,575	+0.38(+11.59%)
Dec 20, 2017	3.442	3.538	3.275	3.299	3,244	-0.29(-8.00%)
Dec 19, 2017	3.251	3.586	3.251	3.586	5,380	+0.05(+1.35%)
Dec 18, 2017	3.155	3.538	3.155	3.538	8,323	+0.14(+4.23%)
Dec 15, 2017	3.245	3.442	3.065	3.394	11,215	+0.14(+4.41%)
Dec 14, 2017	2.945	3.299	2.945	3.251	6,201	+0.24(+7.94%)
Dec 13, 2017	3.012	3.060	2.869	3.012	13,558	+0.05(+1.61%)
Dec 12, 2017	3.060	3.203	2.964	2.964	21,396	-0.24(-7.46%)
Dec 11, 2017	3.251	3.299	3.060	3.203	10,496	-0.10(-2.90%)
Dec 08, 2017	3.347	3.347	3.203	3.299	2,172	-0.05(-1.43%)
Dec 07, 2017	3.442	3.442	3.347	3.347	3,997	-0.12(-3.45%)
Dec 06, 2017	3.466	3.466	3.466	3.466	37,350	+0.12(+3.57%)
Dec 05, 2017	3.574	3.574	3.299	3.347	2,273	-0.10(-2.78%)
Dec 04, 2017		3.442	3.155	3.442	1,718	-0.10(-2.70%)

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.