Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	2.444	2.453	2.394	2.419	508,802	-0.03(-1.37%)
Apr 27, 2017	2.520	2.520	2.369	2.453	830,217	-0.06(-2.34%)
Apr 26, 2017	2.394	2.511	2.385	2.511	715,038	+0.13(+5.65%)
Apr 25, 2017	2.436	2.511	2.369	2.377	670,466	-0.03(-1.05%)
Apr 24, 2017	2.394	2.419	2.335	2.402	689,154	+0.07(+2.88%)
Apr 21, 2017	2.327	2.343	2.218	2.335	479,700	+0.03(+1.09%)
Apr 20, 2017	2.301	2.385	2.280	2.310	922,711	+0.03(+1.48%)
Apr 19, 2017	2.226	2.360	2.201	2.276	1,308,016	+0.06(+2.65%)
Apr 18, 2017	2.150	2.226	2.108	2.217	1,000,126	+0.07(+3.12%)
Apr 17, 2017	2.100	2.159	2.096	2.150	475,462	+0.05(+2.40%)
Apr 13, 2017	2.184	2.209	2.075	2.100	785,091	-0.08(-3.85%)
Apr 12, 2017	2.184	2.226	2.150	2.184	876,841	+0.00(+0.00%)
Apr 11, 2017	2.117	2.184	2.100	2.184	543,911	+0.08(+3.59%)
Apr 10, 2017	2.125	2.192	2.096	2.108	554,335	+0.00(+0.00%)
Apr 07, 2017	2.167	2.184	2.041	2.108	1,119,400	-0.03(-1.57%)
Apr 06, 2017	2.184	2.259	2.117	2.142	747,029	-0.03(-1.16%)
Apr 05, 2017	2.159	2.209	2.142	2.167	1,413,001	+0.01(+0.39%)
Apr 04, 2017	2.226	2.251	2.133	2.159	1,574,789	-0.07(-3.02%)
Apr 03, 2017	2.226	2.259	2.133	2.226	1,514,734	+0.05(+2.32%)
Mar 31, 2017	2.100	2.184	2.066	2.175	1,563,169	+0.07(+3.19%)
Mar 30, 2017	1.873	2.142	1.873	2.108	2,999,667	+0.22(+11.56%)
Mar 29, 2017	1.755	1.898	1.747	1.890	904,301	+0.13(+7.66%)
Mar 28, 2017	1.705	1.764	1.688	1.755	747,930	+0.05(+2.96%)
Mar 27, 2017	1.663	1.730	1.655	1.705	471,722	+0.04(+2.52%)
Mar 24, 2017	1.638	1.713	1.613	1.663	535,965	+0.03(+1.54%)
Mar 23, 2017	1.638	1.697	1.638	1.638	792,172	+0.00(+0.00%)
Mar 22, 2017	1.789	1.789	1.613	1.638	1,365,875	-0.15(-8.45%)
Mar 21, 2017	1.856	1.856	1.739	1.789	912,405	-0.05(-2.74%)
Mar 20, 2017	1.999	1.999	1.814	1.839	645,132	-0.16(-7.98%)
Mar 17, 2017	1.881	1.999	1.856	1.999	1,690,477	+0.12(+6.25%)
Mar 16, 2017	1.814	1.907	1.814	1.881	728,687	+0.04(+2.28%)
Mar 15, 2017	1.848	1.856	1.730	1.839	894,836	+0.05(+2.82%)
Mar 14, 2017	1.789	1.823	1.764	1.789	546,446	+0.01(+0.47%)
Mar 13, 2017	1.823	1.881	1.772	1.781	423,849	-0.06(-3.20%)
Mar 10, 2017	1.797	1.848	1.781	1.839	880,885	+0.04(+2.34%)
Mar 09, 2017	1.764	1.797	1.724	1.797	638,694	+0.04(+2.39%)
Mar 08, 2017	1.722	1.781	1.722	1.755	953,930	+0.03(+1.95%)
Mar 07, 2017	1.789	1.814	1.722	1.722	1,324,704	-0.08(-4.21%)
Mar 06, 2017	1.873	1.881	1.764	1.797	1,343,052	-0.07(-3.60%)
Mar 03, 2017	1.772	1.890	1.764	1.865	1,525,074	+0.08(+4.72%)
Mar 02, 2017	1.680	2.016	1.512	1.781	10,000,215	-0.17(-8.62%)
Mar 01, 2017	1.957	2.016	1.898	1.949	1,458,410	-0.01(-0.43%)
Feb 28, 2017	2.091	2.108	1.940	1.957	1,595,294	-0.14(-6.80%)
Feb 27, 2017	2.083	2.125	2.066	2.100	696,650	+0.03(+1.63%)
Feb 24, 2017	2.125	2.153	2.049	2.066	1,558,821	-0.04(-1.99%)
Feb 23, 2017	2.195	2.195	2.108	2.108	1,932,012	-0.06(-2.56%)
Feb 22, 2017	2.148	2.179	2.061	2.164	1,808,997	+0.02(+1.11%)
Feb 21, 2017	2.164	2.203	2.084	2.140	4,102,109	+0.05(+2.27%)
Feb 17, 2017		2.092	2.092	2.092	0	+0.10(+5.18%)
Feb 16, 2017	2.029	2.100	1.973	1.989	1,854,746	-0.02(-0.79%)
Feb 15, 2017	1.997	2.025	1.973	2.005	1,881,063	+0.01(+0.40%)
Feb 14, 2017	2.076	2.076	1.997	1.997	650,607	-0.04(-1.95%)
Feb 13, 2017	2.140	2.140	2.037	2.037	862,674	-0.06(-3.02%)
Feb 10, 2017	1.997	2.100	1.997	2.100	1,427,816	+0.12(+6.00%)
Feb 09, 2017	1.950	2.049	1.942	1.981	1,085,008	+0.04(+2.04%)
Feb 08, 2017	1.831	1.950	1.806	1.942	1,666,931	+0.11(+6.06%)
Feb 07, 2017	2.084	2.100	1.823	1.831	2,655,818	-0.11(-5.71%)
Feb 06, 2017	2.045	2.092	1.942	1.942	1,689,424	-0.12(-5.77%)
Feb 03, 2017	2.084	2.148	2.037	2.061	1,536,771	-0.06(-2.62%)
Feb 02, 2017	2.243	2.243	1.989	2.116	1,782,206	-0.12(-5.32%)

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.