Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	2.153	2.218	2.072	2.080	31,690	-0.01(-0.39%)
Oct 28, 2016	2.072	2.113	2.072	2.088	19,120	+0.02(+0.78%)
Oct 27, 2016	2.113	2.121	2.072	2.072	6,382	-0.02(-0.78%)
Oct 26, 2016	2.194	2.235	2.088	2.088	6,829	+0.02(+0.78%)
Oct 25, 2016	2.097	2.235	2.072	2.072	24,244	-0.08(-3.77%)
Oct 24, 2016	2.088	2.227	2.072	2.153	24,429	+0.04(+1.92%)
Oct 21, 2016	2.144	2.218	2.064	2.113	20,122	+0.07(+3.17%)
Oct 20, 2016	2.064	2.064	2.048	2.048	4,689	-0.02(-0.79%)
Oct 19, 2016	2.064	2.064	2.064	2.064	8,152	+0.00(+0.00%)
Oct 18, 2016	2.064	2.064	2.064	2.064	4,799	+0.02(+0.79%)
Oct 17, 2016	2.056	2.145	2.048	2.048	13,234	-0.02(-1.18%)
Oct 14, 2016	2.178	2.178	2.072	2.072	19,917	+0.01(+0.39%)
Oct 13, 2016	2.056	2.178	2.056	2.064	684	-0.07(-3.07%)
Oct 12, 2016	2.129	2.129	2.129	2.129	233	+0.01(+0.40%)
Oct 07, 2016	2.121	2.121	2.121	2.121	23	+0.06(+2.76%)
Oct 06, 2016	2.064	2.137	2.056	2.064	970	-0.01(-0.39%)
Oct 05, 2016	2.088	2.088	2.072	2.072	1,522	-0.01(-0.39%)
Oct 04, 2016	2.080	2.080	2.080	2.080	123	+0.01(+0.39%)
Oct 03, 2016	2.048	2.141	2.048	2.072	4,208	+0.04(+2.00%)
Sep 30, 2016	2.137	2.178	2.032	2.032	10,489	-0.10(-4.76%)
Sep 29, 2016	2.235	2.235	2.072	2.133	905	+0.06(+2.94%)
Sep 28, 2016	2.227	2.227	2.072	2.072	1,006	+0.01(+0.39%)
Sep 27, 2016	2.194	2.251	2.064	2.064	3,261	-0.09(-4.15%)
Sep 26, 2016	2.153	2.171	2.153	2.153	5,660	+0.07(+3.52%)
Sep 23, 2016	2.064	2.080	2.064	2.080	4,129	-0.07(-3.03%)
Sep 22, 2016	2.072	2.153	2.072	2.145	7,830	+0.07(+3.53%)
Sep 21, 2016	2.072	2.072	2.072	2.072	470	+0.02(+0.79%)
Sep 20, 2016	2.040	2.117	2.040	2.056	1,391	+0.04(+2.02%)
Sep 19, 2016	2.072	2.072	2.015	2.015	518	-0.07(-3.12%)
Sep 16, 2016	1.877	2.080	1.877	2.080	29,342	+0.07(+3.64%)
Sep 15, 2016	1.885	2.015	1.877	2.007	23,810	+0.12(+6.47%)
Sep 14, 2016	1.877	1.975	1.877	1.885	11,466	+0.02(+0.87%)
Sep 13, 2016	1.869	1.942	1.869	1.869	4,850	-0.01(-0.43%)
Sep 12, 2016	1.877	1.893	1.869	1.877	7,174	+0.01(+0.43%)
Sep 09, 2016	1.918	1.934	1.869	1.869	6,048	-0.04(-2.13%)
Sep 08, 2016	1.918	1.950	1.910	1.910	3,577	+0.00(+0.00%)
Sep 07, 2016	1.926	2.202	1.910	1.910	11,989	-0.03(-1.67%)
Sep 06, 2016	2.048	2.202	1.926	1.942	17,867	-0.11(-5.16%)
Sep 02, 2016	2.040	2.048	2.048	2.048	615	-0.02(-0.79%)
Sep 01, 2016	2.235	2.235	2.040	2.064	1,326	-0.05(-2.31%)
Aug 31, 2016	2.113	2.141	2.072	2.113	5,858	-0.11(-5.11%)
Aug 30, 2016	2.332	2.332	1.991	2.227	16,648	+0.15(+7.03%)
Aug 29, 2016	1.999	2.235	1.999	2.080	3,688	+0.02(+0.86%)
Aug 26, 2016	2.284	2.511	1.991	2.063	40,393	-0.13(-5.99%)
Aug 25, 2016	2.072	2.370	1.999	2.194	23,266	+0.20(+9.76%)
Aug 24, 2016	1.999	1.999	1.999	1.999	685	+0.02(+1.23%)
Aug 23, 2016	1.983	2.151	1.975	1.975	769	+0.00(+0.00%)
Aug 22, 2016	1.950	2.031	1.942	1.975	4,553	+0.09(+4.74%)
Aug 18, 2016	1.885	1.885	1.885	1.885	246	-0.02(-1.28%)
Aug 17, 2016	1.877	1.910	1.877	1.910	1,401	+0.02(+0.86%)
Aug 16, 2016	1.902	1.902	1.893	1.893	1,169	+0.02(+0.87%)
Aug 15, 2016	2.068	2.068	1.877	1.877	2,707	+0.02(+0.87%)
Aug 12, 2016	2.080	2.080	1.828	1.861	6,224	-0.03(-1.63%)
Aug 11, 2016	1.942	1.942	1.869	1.892	3,054	-0.18(-8.74%)
Aug 09, 2016	1.938	2.073	2.073	2.073	28	+0.14(+7.18%)
Aug 08, 2016	1.918	1.967	1.910	1.934	1,315	-0.03(-1.65%)
Aug 05, 2016	1.958	2.495	1.958	1.967	12,126	+0.02(+1.26%)
Aug 04, 2016	1.934	1.942	1.934	1.942	1,902	+0.02(+0.84%)
Aug 03, 2016	1.958	1.995	1.926	1.926	6,234	-0.02(-1.25%)
Aug 02, 2016	2.162	2.259	1.950	1.950	39,840	-0.07(-3.61%)
Aug 01, 2016	2.023	2.023	2.023	2.023	852	+0.07(+3.75%)
Jul 28, 2016	1.939	1.950	1.950	1.950	78	+0.00(+0.00%)
Jul 27, 2016	1.902	1.950	1.902	1.950	884	+0.05(+2.56%)
Jul 26, 2016	1.967	1.967	1.893	1.902	5,702	-0.03(-1.68%)
Jul 25, 2016	1.910	1.934	1.893	1.934	862	+0.02(+1.28%)
Jul 21, 2016	1.910	1.910	1.910	1.910	123	+0.00(+0.00%)
Jul 20, 2016	1.910	1.910	1.910	1.910	205	+0.00(+0.00%)
Jul 18, 2016	1.910	1.910	1.910	1.910	123	+0.00(+0.00%)
Jul 15, 2016	1.910	1.910	1.910	1.910	630	+0.00(+0.00%)
Jul 14, 2016	1.910	1.910	1.910	1.910	123	+0.00(+0.00%)
Jul 13, 2016	1.910	1.910	1.910	1.910	178	+0.02(+0.86%)
Jul 12, 2016	1.902	1.902	1.893	1.893	1,164	-0.01(-0.43%)
Jul 11, 2016	1.918	1.918	1.902	1.902	409	-0.02(-0.85%)
Jul 08, 2016	1.918	1.918	1.918	1.918	233	+0.00(+0.00%)
Jul 07, 2016	1.991	1.991	1.918	1.918	486	-0.03(-1.67%)
Jul 05, 2016	1.950	1.950	1.950	1.950	258	+0.00(+0.00%)
Jul 01, 2016	1.999	1.950	1.950	1.950	738	+0.02(+0.84%)
Jun 30, 2016	2.023	2.023	1.934	1.934	596	+0.02(+1.28%)
Jun 29, 2016	1.893	1.910	1.893	1.910	703	+0.02(+0.86%)
Jun 28, 2016	1.845	1.893	1.845	1.893	492	-0.02(-0.94%)
Jun 27, 2016	1.869	1.911	1.804	1.911	1,460	-0.05(-2.40%)
Jun 24, 2016	1.967	2.170	1.869	1.958	3,919	-0.17(-8.02%)
Jun 23, 2016	2.072	2.129	2.072	2.129	908	+0.17(+8.71%)
Jun 22, 2016	1.967	1.967	1.958	1.958	382	+0.00(+0.00%)
Jun 21, 2016	1.958	1.958	1.958	1.958	492	+0.01(+0.42%)
Jun 20, 2016	2.080	2.080	1.950	1.950	252	-0.09(-4.38%)
Jun 17, 2016	2.040	2.040	2.040	2.040	3,089	+0.01(+0.40%)
Jun 16, 2016	2.032	2.032	2.032	2.032	263	+0.07(+3.73%)
Jun 15, 2016	2.097	2.097	1.958	1.958	435	-0.01(-0.41%)
Jun 14, 2016	1.950	2.145	1.950	1.967	1,417	-0.20(-9.36%)
Jun 13, 2016	2.178	2.178	2.170	2.170	822	-0.08(-3.61%)
Jun 10, 2016	1.926	2.251	1.926	2.251	484	+0.29(+15.03%)
Jun 09, 2016	1.967	1.967	1.869	1.957	1,353	-0.04(-1.89%)
Jun 07, 2016	1.942	1.994	1.994	1.994	2,338	+0.13(+6.71%)
Jun 06, 2016	1.861	1.897	1.853	1.869	943	-0.10(-4.96%)
Jun 03, 2016	1.845	1.967	1.845	1.967	738	+0.14(+7.56%)
Jun 02, 2016	1.845	1.845	1.828	1.828	611	+0.00(+0.00%)
Jun 01, 2016	1.863	1.863	1.804	1.828	9,543	-0.03(-1.75%)
May 31, 2016	1.861	1.861	1.861	1.861	137	+0.03(+1.78%)
May 27, 2016	1.837	1.828	1.828	1.828	9,721	+0.00(+0.00%)
May 26, 2016	1.828	1.837	1.818	1.828	12,808	-0.16(-8.16%)
May 25, 2016	1.877	1.991	1.877	1.991	1,722	+0.00(+0.00%)
May 24, 2016	1.950	1.991	1.828	1.991	13,442	+0.04(+2.08%)
May 20, 2016	1.950	1.950	1.950	1.950	3	+0.03(+1.70%)
May 19, 2016	1.983	1.983	1.918	1.918	9,074	-0.16(-7.81%)
May 18, 2016	2.210	2.210	2.080	2.080	8,040	-0.11(-5.19%)
May 17, 2016	2.194	2.194	2.194	2.194	466	-0.02(-0.74%)
May 16, 2016	2.194	2.316	2.194	2.210	1,234	+0.01(+0.37%)
May 13, 2016	2.210	2.210	2.202	2.202	441	+0.01(+0.37%)
May 12, 2016	2.316	2.332	2.194	2.194	836	+0.00(+0.00%)
May 11, 2016	2.194	2.194	2.194	2.194	1,668	-0.01(-0.37%)
May 10, 2016	2.202	2.202	2.202	2.202	130	-0.13(-5.58%)
May 09, 2016	2.332	2.332	2.332	2.332	123	+0.00(+0.00%)
May 06, 2016	2.332	2.332	2.332	2.332	123	+0.02(+0.70%)
May 05, 2016	2.316	2.316	2.316	2.316	157	-0.01(-0.35%)
May 04, 2016	2.470	2.470	2.324	2.324	2,371	-0.05(-2.05%)
May 03, 2016	3.031	3.039	2.373	2.373	1,525	+0.01(+0.34%)
May 02, 2016	2.357	2.438	2.332	2.365	4,890	+0.09(+3.93%)
Apr 29, 2016	2.275	2.275	2.275	2.275	842	+0.00(+0.00%)
Apr 28, 2016	2.308	2.340	2.251	2.275	3,222	+0.14(+6.46%)
Apr 27, 2016	2.113	2.316	2.032	2.137	16,762	+0.14(+6.91%)
Apr 26, 2016	2.105	2.202	1.999	1.999	9,229	+0.01(+0.41%)
Apr 25, 2016	1.967	1.991	1.967	1.991	1,045	+0.02(+1.24%)
Apr 22, 2016	1.975	1.975	1.967	1.967	435	+0.00(+0.00%)
Apr 21, 2016	2.032	2.032	1.967	1.967	369	-0.11(-5.10%)
Apr 20, 2016	2.032	2.072	2.032	2.072	9,536	+0.07(+3.24%)
Apr 19, 2016	2.072	2.072	2.007	2.007	889	-0.04(-1.98%)
Apr 18, 2016	2.105	2.105	2.040	2.048	4,710	+0.06(+2.86%)
Apr 15, 2016	2.113	2.113	1.975	1.991	5,085	-0.06(-2.78%)
Apr 14, 2016	2.048	2.048	2.048	2.048	347	-0.15(-6.67%)
Apr 13, 2016	2.235	2.235	2.194	2.194	4,261	+0.02(+0.75%)
Apr 12, 2016	2.080	2.178	2.072	2.178	4,290	+0.06(+2.68%)
Apr 11, 2016	2.169	2.169	2.040	2.121	7,769	+0.02(+1.16%)
Apr 08, 2016	1.999	2.097	1.910	2.097	4,453	+0.17(+8.86%)
Apr 07, 2016	1.926	1.926	1.926	1.926	418	-0.02(-1.04%)
Apr 06, 2016	1.983	1.991	1.910	1.946	8,452	+0.04(+1.91%)
Apr 05, 2016	1.910	1.910	1.910	1.910	123	+0.05(+2.62%)
Apr 04, 2016	1.861	1.861	1.861	1.861	171	+0.00(+0.00%)
Apr 01, 2016	1.861	1.861	1.861	1.861	515	-0.01(-0.43%)
Mar 31, 2016	1.869	1.877	1.869	1.869	701	+0.00(+0.00%)
Mar 30, 2016	1.869	1.869	1.869	1.869	388	+0.00(+0.00%)
Mar 29, 2016	1.991	1.991	1.869	1.869	1,925	+0.03(+1.77%)
Mar 28, 2016	1.859	1.859	1.837	1.837	615	-0.01(-0.44%)
Mar 24, 2016	1.837	1.845	1.845	1.845	3,076	-0.04(-2.16%)
Mar 23, 2016	1.902	1.910	1.812	1.885	6,171	+0.01(+0.43%)
Mar 22, 2016	1.885	1.901	1.869	1.877	4,698	+0.07(+4.05%)
Mar 21, 2016	1.837	1.839	1.804	1.804	5,205	-0.08(-4.31%)
Mar 18, 2016	1.877	1.885	1.877	1.885	740	-0.01(-0.43%)
Mar 17, 2016	1.893	1.894	1.893	1.894	440	+0.05(+2.65%)
Mar 15, 2016	1.845	1.845	1.845	1.845	246	-0.05(-2.57%)
Mar 14, 2016	1.819	1.893	1.819	1.893	4,544	+0.09(+4.95%)
Mar 11, 2016	1.828	1.829	1.788	1.804	10,091	-0.02(-1.33%)
Mar 10, 2016	1.828	1.828	1.828	1.828	123	-0.05(-2.60%)
Mar 09, 2016	1.877	1.910	1.820	1.877	3,505	+0.01(+0.43%)
Mar 08, 2016	1.755	1.877	1.755	1.869	9,271	+0.12(+6.98%)
Mar 07, 2016	1.733	1.796	1.733	1.747	9,842	+0.01(+0.47%)
Mar 04, 2016	1.723	1.723	1.715	1.739	35,951	+0.02(+0.94%)
Mar 03, 2016	1.755	1.772	1.715	1.723	7,719	-0.03(-1.85%)
Mar 01, 2016	1.796	1.755	1.755	1.755	249	-0.04(-2.26%)
Feb 29, 2016	1.804	1.812	1.788	1.796	5,783	+0.04(+2.31%)
Feb 26, 2016	1.804	1.804	1.755	1.755	246	+0.00(+0.00%)
Feb 25, 2016	1.755	1.755	1.755	1.755	270	+0.00(+0.00%)
Feb 24, 2016	1.914	1.914	1.755	1.755	738	+0.00(+0.00%)
Feb 23, 2016	1.804	1.804	1.755	1.755	11,931	-0.06(-3.14%)
Feb 22, 2016	1.812	1.812	1.812	1.812	238	-0.02(-1.33%)
Feb 19, 2016	1.853	1.853	1.837	1.837	2,136	-0.02(-0.88%)
Feb 18, 2016	1.869	1.869	1.853	1.853	369	+0.00(+0.00%)
Feb 17, 2016	1.853	1.853	1.853	1.853	163	+0.02(+0.88%)
Feb 16, 2016	1.853	1.885	1.804	1.837	15,770	-0.06(-3.00%)
Feb 12, 2016	1.902	1.893	1.893	1.893	246	+0.02(+1.30%)
Feb 11, 2016	1.920	1.934	1.853	1.869	14,407	-0.07(-3.77%)
Feb 10, 2016	1.942	1.942	1.942	1.942	124	+0.00(+0.00%)
Feb 09, 2016	1.983	1.995	1.869	1.942	15,550	-0.02(-0.83%)
Feb 08, 2016	1.958	1.958	1.958	1.958	143	+0.00(+0.00%)
Feb 05, 2016	2.080	2.284	1.950	1.958	3,011	-0.07(-3.60%)
Feb 04, 2016	2.007	2.072	1.991	2.032	5,711	+0.08(+4.17%)
Feb 03, 2016	1.950	1.950	1.950	1.950	403	+0.04(+2.13%)
Feb 02, 2016	2.012	2.012	1.910	1.910	689	+0.00(+0.00%)
Feb 01, 2016	1.910	1.910	1.910	1.910	371	+0.01(+0.43%)
Jan 29, 2016	1.877	2.088	1.861	1.902	5,364	+0.02(+1.30%)
Jan 28, 2016	1.877	1.877	1.869	1.877	2,039	+0.08(+4.52%)
Jan 27, 2016	1.934	2.048	1.536	1.796	15,140	-0.10(-5.15%)
Jan 26, 2016	1.967	1.967	1.893	1.893	499	+0.00(+0.00%)
Jan 25, 2016	1.885	1.902	1.885	1.893	718	-0.07(-3.32%)
Jan 22, 2016	1.983	1.983	1.958	1.958	522	+0.00(+0.00%)
Jan 21, 2016	1.999	2.064	1.958	1.958	9,780	-0.07(-3.60%)
Jan 20, 2016	2.032	2.048	2.032	2.032	1,726	-0.00(-0.00%)
Jan 19, 2016	2.084	2.084	2.032	2.032	509	-0.02(-1.18%)
Jan 15, 2016	2.032	2.056	2.056	2.056	8,613	+0.02(+1.20%)
Jan 14, 2016	2.080	2.101	2.032	2.032	9,535	+0.00(+0.00%)
Jan 13, 2016	2.088	2.153	2.032	2.032	11,622	-0.08(-3.85%)
Jan 11, 2016	2.153	2.113	2.113	2.113	7	-0.04(-1.89%)
Jan 08, 2016	2.250	2.250	2.153	2.153	879	+0.00(+0.00%)
Jan 07, 2016	2.153	2.153	2.153	2.153	371	+0.00(+0.00%)
Jan 06, 2016	2.162	2.162	2.153	2.153	650	-0.00(-0.00%)
Jan 05, 2016	2.170	2.170	2.154	2.154	900	-0.03(-1.48%)
Jan 04, 2016	2.153	2.307	2.153	2.186	5,639	+0.04(+1.89%)
Dec 31, 2015	2.121	2.145	2.145	2.145	17,966	+0.02(+1.15%)
Dec 30, 2015	2.105	2.162	2.105	2.121	26,372	+0.03(+1.56%)
Dec 29, 2015	2.137	2.162	2.088	2.088	40,856	-0.02(-0.77%)
Dec 28, 2015	2.251	2.251	2.105	2.105	63,126	-0.15(-6.50%)
Dec 22, 2015	2.316	2.251	2.251	2.251	11,690	-0.05(-2.12%)
Dec 21, 2015	2.227	2.308	2.227	2.300	616	+0.07(+3.28%)
Dec 18, 2015	2.308	2.316	2.227	2.227	5,980	-0.01(-0.36%)
Dec 17, 2015	2.243	2.324	2.227	2.235	6,279	-0.09(-3.85%)
Dec 16, 2015	2.210	2.324	2.202	2.324	1,157	+0.02(+1.06%)
Dec 15, 2015	2.194	2.316	2.194	2.300	7,278	+0.08(+3.66%)
Dec 14, 2015	2.236	2.243	2.137	2.218	6,763	-0.07(-3.19%)
Dec 11, 2015	2.267	2.300	2.170	2.292	1,034	-0.04(-1.74%)
Dec 10, 2015	2.170	2.332	2.170	2.332	3,605	+0.11(+4.74%)
Dec 09, 2015	2.275	2.275	2.227	2.227	5,829	+0.00(+0.00%)
Dec 08, 2015	2.259	2.259	2.227	2.227	3,723	-0.03(-1.44%)
Dec 07, 2015	2.259	2.259	2.259	2.259	446	-0.02(-1.07%)
Dec 04, 2015	2.365	2.365	2.259	2.284	6,514	-0.03(-1.40%)
Dec 03, 2015	2.292	2.316	2.292	2.316	1,735	+0.02(+1.06%)
Dec 02, 2015	2.292	2.292	2.292	2.292	616	-0.02(-1.05%)
Dec 01, 2015	2.392	2.467	2.292	2.316	16,132	-0.07(-3.06%)
Nov 30, 2015	2.446	2.462	2.357	2.389	6,891	-0.06(-2.33%)
Nov 25, 2015	2.227	2.446	2.446	2.446	9,352	+0.16(+7.12%)
Nov 24, 2015	2.324	2.324	2.259	2.284	2,408	-0.08(-3.54%)
Nov 23, 2015	2.316	2.367	2.316	2.367	2,196	+0.05(+2.21%)
Nov 20, 2015	2.349	2.357	2.316	2.316	5,391	-0.03(-1.38%)
Nov 19, 2015	2.349	2.349	2.349	2.349	123	+0.00(+0.00%)
Nov 18, 2015	2.487	2.487	2.349	2.349	24,866	-0.14(-5.56%)
Nov 17, 2015	2.422	2.487	2.422	2.487	2,101	+0.05(+2.00%)
Nov 16, 2015	2.422	2.438	2.422	2.438	2,827	+0.00(+0.02%)
Nov 13, 2015	2.511	2.527	2.422	2.437	35,289	-0.08(-3.24%)
Nov 12, 2015	2.470	2.585	2.470	2.519	33,373	+0.10(+4.03%)
Nov 11, 2015	2.422	2.422	2.422	2.422	123	-0.02(-1.00%)
Nov 09, 2015	2.462	2.446	2.446	2.446	4,676	+0.01(+0.33%)
Nov 06, 2015	2.462	2.479	2.438	2.438	7,376	-0.03(-1.32%)
Nov 05, 2015	2.479	2.479	2.381	2.470	12,305	-0.02(-0.98%)
Nov 04, 2015	2.487	2.519	2.446	2.495	2,461	-0.02(-0.97%)
Nov 03, 2015	2.560	2.560	2.456	2.519	430	-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.