Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 02, 2015	2.397	2.560	2.397	2.527	8,121	+0.07(+2.64%)
Oct 30, 2015	2.405	2.576	2.405	2.462	7,043	+0.05(+2.02%)
Oct 29, 2015	2.487	2.495	2.414	2.414	19,518	-0.09(-3.57%)
Oct 28, 2015	2.527	2.527	2.452	2.503	14,370	-0.04(-1.60%)
Oct 27, 2015	2.527	2.636	2.527	2.544	6,727	+0.04(+1.62%)
Oct 26, 2015	2.560	2.560	2.503	2.503	22,642	-0.06(-2.22%)
Oct 22, 2015	2.560	2.560	2.560	2.560	22	-0.05(-1.87%)
Oct 21, 2015	2.641	2.641	2.609	2.609	4,500	-0.07(-2.72%)
Oct 20, 2015	2.609	2.682	2.609	2.682	14,545	+0.06(+2.48%)
Oct 19, 2015	2.690	2.690	2.617	2.617	3,446	-0.06(-2.42%)
Oct 15, 2015	2.609	2.682	2.682	2.682	738	+0.06(+2.17%)
Oct 14, 2015	2.625	2.625	2.625	2.625	162	-0.07(-2.42%)
Oct 13, 2015	2.690	2.714	2.690	2.690	620	+0.03(+1.22%)
Oct 12, 2015	2.657	2.657	2.657	2.657	252	-0.11(-3.82%)
Oct 09, 2015	2.906	2.906	2.763	2.763	2,475	-0.10(-3.41%)
Oct 08, 2015	2.844	2.865	2.844	2.860	2,229	-0.06(-1.95%)
Oct 07, 2015	2.779	2.966	2.698	2.917	9,838	+0.23(+8.46%)
Oct 06, 2015	2.495	2.706	2.495	2.690	2,395	+0.15(+6.09%)
Oct 05, 2015	2.519	2.568	2.519	2.535	3,160	+0.08(+3.31%)
Oct 02, 2015	2.454	2.454	2.454	2.454	123	-0.02(-0.85%)
Oct 01, 2015	2.462	2.511	2.458	2.475	4,308	-0.04(-1.75%)
Sep 30, 2015	2.568	2.568	2.438	2.519	5,636	-0.15(-5.49%)
Sep 29, 2015	2.560	2.665	2.527	2.665	3,165	+0.02(+0.92%)
Sep 28, 2015	2.617	2.641	2.210	2.641	11,399	+0.00(+0.00%)
Sep 25, 2015	2.633	2.641	2.560	2.641	7,943	-0.05(-1.81%)
Sep 24, 2015	2.755	2.755	2.690	2.690	1,833	-0.11(-3.78%)
Sep 23, 2015	2.804	2.812	2.706	2.795	4,889	-0.01(-0.29%)
Sep 22, 2015	2.730	2.804	2.730	2.804	3,418	+0.05(+1.77%)
Sep 21, 2015	2.690	2.787	2.641	2.755	2,589	+0.13(+4.95%)
Sep 18, 2015	2.877	2.885	2.227	2.625	30,829	-0.26(-9.01%)
Sep 17, 2015	2.877	2.885	2.844	2.885	10,672	+0.01(+0.28%)
Sep 16, 2015	2.852	2.925	2.844	2.877	16,058	-0.05(-1.67%)
Sep 15, 2015	2.950	2.990	2.852	2.925	9,627	+0.06(+1.98%)
Sep 14, 2015	2.909	2.966	2.771	2.869	16,165	-0.02(-0.84%)
Sep 11, 2015	2.730	2.942	2.730	2.893	25,560	+0.22(+8.21%)
Sep 10, 2015	2.674	2.682	2.592	2.674	15,112	-0.01(-0.30%)
Sep 09, 2015	2.657	2.682	2.544	2.682	11,927	+0.00(+0.00%)
Sep 08, 2015	2.592	2.722	2.584	2.682	13,994	+0.13(+5.10%)
Sep 04, 2015	2.617	2.552	2.552	2.552	19,442	-0.21(-7.65%)
Sep 03, 2015	2.682	2.763	2.617	2.763	4,352	+0.14(+5.26%)
Sep 02, 2015	2.535	2.641	2.535	2.625	664	+0.06(+2.22%)
Sep 01, 2015	2.454	2.568	2.454	2.568	1,740	-0.03(-1.25%)
Aug 31, 2015	2.641	2.641	2.527	2.600	9,834	-0.01(-0.31%)
Aug 28, 2015	2.568	2.682	2.560	2.609	18,440	+0.03(+1.26%)
Aug 27, 2015	2.332	2.600	2.332	2.576	1,298	+0.18(+7.46%)
Aug 26, 2015	2.438	2.479	2.397	2.397	11,414	-0.04(-1.67%)
Aug 25, 2015	2.527	2.527	2.438	2.438	2,338	-0.08(-3.23%)
Aug 24, 2015	2.609	2.609	2.153	2.519	21,036	-0.09(-3.43%)
Aug 21, 2015	2.707	2.714	2.609	2.609	3,363	-0.12(-4.46%)
Aug 20, 2015	2.730	2.739	2.697	2.730	8,130	+0.04(+1.51%)
Aug 19, 2015	2.676	2.714	2.609	2.690	2,762	+0.02(+0.81%)
Aug 18, 2015	2.747	2.755	2.649	2.668	3,322	+0.02(+0.69%)
Aug 17, 2015	2.568	2.682	2.568	2.650	5,042	+0.03(+1.27%)
Aug 14, 2015	2.730	2.730	2.527	2.617	29,014	-0.12(-4.45%)
Aug 13, 2015	2.690	2.739	2.576	2.739	21,573	+0.06(+2.27%)
Aug 12, 2015	2.527	2.690	2.527	2.678	15,689	+0.21(+8.39%)
Aug 11, 2015	2.682	2.682	2.470	2.470	3,876	-0.17(-6.46%)
Aug 10, 2015	2.657	2.682	2.641	2.641	9,890	+0.00(+0.00%)
Aug 07, 2015	2.641	2.641	2.641	2.641	262	-0.04(-1.52%)
Aug 06, 2015	2.678	2.682	2.674	2.682	492	-0.01(-0.30%)
Aug 05, 2015	2.657	2.763	2.657	2.690	6,813	+0.00(+0.00%)
Aug 04, 2015	2.649	2.690	2.641	2.690	1,356	-0.02(-0.90%)
Aug 03, 2015	2.714	2.714	2.714	2.714	738	-0.01(-0.30%)
Jul 30, 2015	2.722	2.722	2.722	2.722	125	+0.00(+0.00%)
Jul 29, 2015	2.722	2.747	2.641	2.722	8,565	+0.05(+1.82%)
Jul 28, 2015	2.617	2.771	2.446	2.674	40,546	+0.00(+0.00%)
Jul 27, 2015	2.600	2.706	2.487	2.674	1,720	+0.10(+3.79%)
Jul 24, 2015	2.576	2.576	2.576	2.576	183	-0.02(-0.63%)
Jul 23, 2015	2.592	2.592	2.592	2.592	131	-0.05(-1.85%)
Jul 21, 2015	2.633	2.641	2.641	2.641	984	+0.05(+1.88%)
Jul 20, 2015	2.584	2.594	2.584	2.592	2,079	-0.01(-0.31%)
Jul 17, 2015	2.576	2.714	2.568	2.600	4,268	-0.06(-2.14%)
Jul 16, 2015	2.592	2.722	2.560	2.657	10,272	+0.11(+4.47%)
Jul 15, 2015	2.682	2.682	2.544	2.544	12,411	-0.14(-5.15%)
Jul 14, 2015	2.462	2.787	2.462	2.682	9,688	+0.15(+6.11%)
Jul 13, 2015	2.495	2.649	2.495	2.527	8,679	+0.00(+0.00%)
Jul 10, 2015	2.487	2.527	2.487	2.527	2,554	+0.00(+0.00%)
Jul 08, 2015	2.495	2.527	2.527	2.527	19,812	+0.07(+2.95%)
Jul 07, 2015	2.446	2.540	2.446	2.455	1,413	+0.03(+1.38%)
Jul 06, 2015	2.495	2.611	2.422	2.422	6,875	-0.14(-5.40%)
Jul 02, 2015	2.641	2.560	2.560	2.560	2,707	-0.08(-3.08%)
Jul 01, 2015	2.617	2.763	2.617	2.641	764	+0.02(+0.62%)
Jun 30, 2015	2.657	2.747	2.625	2.625	738	-0.12(-4.44%)
Jun 29, 2015	2.714	2.804	2.527	2.747	16,936	+0.03(+1.20%)
Jun 26, 2015	2.714	2.787	2.714	2.714	2,565	+0.02(+0.91%)
Jun 25, 2015	2.609	2.836	2.600	2.690	17,093	+0.00(+0.00%)
Jun 24, 2015	2.877	2.877	2.690	2.690	25,305	-0.19(-6.50%)
Jun 23, 2015	2.966	2.966	2.877	2.877	8,828	+0.03(+1.14%)
Jun 22, 2015	2.934	2.934	2.844	2.844	1,018	-0.09(-3.05%)
Jun 19, 2015	2.950	2.958	2.934	2.934	9,146	-0.01(-0.28%)
Jun 18, 2015	2.966	2.966	2.934	2.942	15,823	-0.02(-0.82%)
Jun 17, 2015	2.779	2.966	2.779	2.966	14,094	+0.12(+4.29%)
Jun 16, 2015	2.763	2.844	2.682	2.844	6,510	+0.02(+0.57%)
Jun 12, 2015	2.828	2.828	2.828	2.828	9,844	-0.02(-0.85%)
Jun 11, 2015	2.869	3.015	2.763	2.852	25,803	-0.12(-4.15%)
Jun 10, 2015	2.747	2.983	2.747	2.976	2,091	+0.24(+8.66%)
Jun 09, 2015	2.747	2.779	2.739	2.739	14,384	-0.02(-0.88%)
Jun 08, 2015	2.844	2.861	2.763	2.763	34,023	-0.08(-2.86%)
Jun 05, 2015	2.804	2.925	2.763	2.844	2,338	+0.07(+2.64%)
Jun 04, 2015	2.763	2.771	2.763	2.771	467	-0.03(-1.16%)
Jun 03, 2015	2.779	2.966	2.771	2.804	29,704	+0.04(+1.47%)
Jun 02, 2015	2.942	2.990	2.698	2.763	18,131	-0.19(-6.34%)
Jun 01, 2015	2.852	2.860	2.804	2.950	1,968	+0.19(+6.76%)
May 29, 2015	2.820	2.844	2.763	2.763	5,775	-0.06(-2.28%)
May 28, 2015	2.844	2.873	2.827	2.827	3,733	+0.01(+0.41%)
May 27, 2015	2.771	2.925	2.771	2.816	2,029	-0.00(-0.14%)
May 26, 2015	2.958	2.976	2.674	2.820	9,432	-0.15(-5.19%)
May 22, 2015	2.934	2.974	2.974	2.974	2,091	+0.02(+0.83%)
May 21, 2015	2.925	3.007	2.925	2.950	4,185	-0.11(-3.71%)
May 20, 2015	2.942	3.064	2.641	3.064	24,224	+0.19(+6.50%)
May 19, 2015	2.934	2.934	2.682	2.877	15,310	-0.05(-1.71%)
May 18, 2015	3.080	3.161	2.836	2.927	66,584	-0.08(-2.66%)
May 15, 2015	2.316	3.039	2.170	3.007	162,806	+0.87(+40.68%)
May 14, 2015	2.088	2.145	2.015	2.137	6,203	+0.04(+1.94%)
May 13, 2015	2.023	2.194	1.958	2.097	31,299	+0.14(+7.05%)
May 12, 2015	1.950	2.080	1.950	1.958	18,358	+0.03(+1.69%)
May 11, 2015	1.902	1.950	1.869	1.926	9,712	+0.10(+5.33%)
May 08, 2015	1.828	1.869	1.715	1.829	10,889	+0.02(+0.90%)
May 07, 2015	1.845	1.861	1.715	1.812	23,351	-0.02(-1.33%)
May 06, 2015	1.828	1.869	1.828	1.837	3,814	+0.00(+0.00%)
May 05, 2015	1.837	1.902	1.837	1.837	3,617	-0.07(-3.83%)
May 04, 2015	1.933	1.945	1.910	1.910	1,720	+0.11(+5.86%)
May 01, 2015	1.894	1.894	1.804	1.804	3,024	-0.11(-5.53%)
Apr 30, 2015	1.950	1.950	1.861	1.910	3,211	-0.04(-2.08%)
Apr 29, 2015	1.954	1.967	1.950	1.950	2,953	+0.00(+0.17%)
Apr 28, 2015	1.893	1.950	1.893	1.947	615	+0.04(+1.96%)
Apr 27, 2015	1.991	1.991	1.910	1.910	6,091	-0.02(-1.26%)
Apr 24, 2015	1.975	2.014	1.934	1.934	2,733	+0.02(+1.28%)
Apr 23, 2015	1.910	1.910	1.910	1.910	201	-0.02(-0.84%)
Apr 22, 2015	1.983	2.048	1.926	1.926	9,475	-0.06(-2.87%)
Apr 20, 2015	2.032	1.983	1.983	1.983	10,705	-0.05(-2.40%)
Apr 17, 2015	2.048	2.048	2.032	2.032	5,026	-0.04(-1.96%)
Apr 16, 2015	2.072	2.072	1.991	2.072	3,397	-0.02(-0.78%)
Apr 15, 2015	2.105	2.113	2.048	2.088	4,020	-0.02(-0.77%)
Apr 14, 2015	2.048	2.112	2.048	2.105	3,396	+0.06(+2.78%)
Apr 13, 2015	2.105	2.145	1.999	2.048	3,691	+0.00(+0.00%)
Apr 10, 2015	2.105	2.113	1.958	2.048	21,232	+0.02(+0.80%)
Apr 09, 2015	2.137	2.137	1.999	2.032	4,651	+0.07(+3.31%)
Apr 08, 2015	2.097	2.153	1.958	1.967	23,560	-0.13(-6.20%)
Apr 07, 2015	1.958	2.139	1.958	2.097	5,168	-0.02(-1.15%)
Apr 06, 2015	2.178	2.227	2.056	2.121	9,843	-0.06(-2.61%)
Apr 02, 2015	2.178	2.178	2.178	2.178	123	+0.01(+0.37%)
Apr 01, 2015	2.153	2.210	2.153	2.170	1,365	-0.05(-2.41%)
Mar 31, 2015	2.162	2.226	2.162	2.223	1,379	-0.01(-0.51%)
Mar 30, 2015	2.235	2.235	2.194	2.235	1,724	-0.03(-1.43%)
Mar 27, 2015	2.267	2.275	2.194	2.267	17,808	+0.07(+3.33%)
Mar 25, 2015	2.241	2.194	2.194	2.194	231	-0.10(-4.26%)
Mar 24, 2015	2.251	2.292	2.251	2.292	492	-0.02(-0.70%)
Mar 23, 2015	2.292	2.308	2.292	2.308	895	+0.04(+1.90%)
Mar 20, 2015	2.235	2.267	2.235	2.265	1,271	+0.03(+1.35%)
Mar 19, 2015	2.307	2.307	2.235	2.235	1,389	+0.00(+0.00%)
Mar 18, 2015	2.308	2.340	2.235	2.235	4,855	-0.08(-3.47%)
Mar 17, 2015	2.308	2.315	2.308	2.315	377	+0.00(+0.04%)
Mar 16, 2015	2.300	2.314	2.300	2.314	559	+0.03(+1.34%)
Mar 13, 2015	2.235	2.324	2.235	2.284	1,802	-0.05(-2.09%)
Mar 12, 2015	2.284	2.349	2.235	2.332	4,928	+0.09(+3.99%)
Mar 11, 2015	2.235	2.332	2.235	2.243	2,420	+0.01(+0.36%)
Mar 10, 2015	2.243	2.243	2.235	2.235	246	-0.11(-4.84%)
Mar 09, 2015	2.470	2.479	2.300	2.349	2,461	-0.11(-4.62%)
Mar 06, 2015	2.462	2.511	2.462	2.462	369	+0.02(+1.00%)
Mar 05, 2015	2.389	2.511	2.389	2.438	5,793	-0.07(-2.60%)
Mar 04, 2015	2.397	2.519	2.357	2.503	10,217	+0.19(+8.07%)
Mar 03, 2015	2.349	2.349	2.316	2.316	307	-0.11(-4.68%)
Mar 02, 2015	2.422	2.437	2.316	2.430	2,891	+0.12(+5.28%)
Feb 27, 2015	2.210	2.357	2.210	2.308	679	+0.06(+2.59%)
Feb 26, 2015	2.218	2.340	2.210	2.250	2,004	+0.01(+0.67%)
Feb 25, 2015	2.296	2.332	2.194	2.235	1,693	-0.04(-1.79%)
Feb 24, 2015	2.072	2.284	2.007	2.275	2,079	+0.11(+4.87%)
Feb 23, 2015	2.032	2.186	2.032	2.170	6,647	+0.03(+1.55%)
Feb 20, 2015	2.040	2.153	2.040	2.137	934	+0.11(+5.59%)
Feb 19, 2015	2.007	2.032	1.958	2.023	7,134	-0.02(-0.80%)
Feb 18, 2015	2.032	2.088	1.950	2.040	10,202	-0.09(-4.20%)
Feb 17, 2015	2.113	2.430	2.056	2.129	21,101	-0.01(-0.38%)
Feb 13, 2015	2.470	2.137	2.137	2.137	52,176	-0.33(-13.49%)
Feb 12, 2015	2.552	2.560	2.462	2.470	12,615	-0.09(-3.49%)
Feb 11, 2015	2.609	2.674	2.552	2.560	4,570	-0.09(-3.37%)
Feb 10, 2015	2.588	2.755	2.588	2.649	5,754	+0.02(+0.62%)
Feb 09, 2015	2.617	2.747	2.617	2.633	2,756	-0.02(-0.61%)
Feb 06, 2015	2.560	2.698	2.560	2.649	19,630	-0.09(-3.26%)
Feb 05, 2015	2.600	2.763	2.446	2.739	102,865	+0.11(+4.33%)
Feb 04, 2015	2.787	2.787	2.600	2.625	6,331	-0.20(-6.92%)
Feb 03, 2015	2.934	2.942	2.763	2.820	33,296	-0.16(-5.45%)
Feb 02, 2015	2.966	2.982	2.966	2.982	1,538	-0.26(-8.02%)
Jan 30, 2015	3.242	2.958	2.958	3.242	123	+0.28(+9.62%)
Jan 29, 2015	2.982	3.015	2.917	2.958	3,568	-0.07(-2.15%)
Jan 28, 2015	3.007	3.088	2.893	3.023	2,099	-0.07(-2.11%)
Jan 27, 2015	3.194	3.194	3.088	3.088	449	-0.15(-4.76%)
Jan 26, 2015	2.990	3.242	2.990	3.242	1,230	+0.21(+6.97%)
Jan 23, 2015	2.999	3.031	2.999	3.031	369	+0.04(+1.36%)
Jan 22, 2015	2.901	2.990	2.901	2.990	2,851	-0.04(-1.34%)
Jan 21, 2015	3.088	3.088	2.901	3.031	602	+0.02(+0.54%)
Jan 20, 2015	3.104	3.104	3.015	3.015	984	-0.10(-3.13%)
Jan 16, 2015	3.161	3.161	3.104	3.112	27,510	-0.05(-1.54%)
Jan 15, 2015	3.177	3.177	3.161	3.161	615	-0.10(-2.99%)
Jan 14, 2015	3.299	3.348	3.251	3.259	9,626	+0.00(+0.00%)
Jan 13, 2015	3.340	3.348	3.259	3.259	2,153	-0.08(-2.43%)
Jan 12, 2015	3.413	3.494	3.340	3.340	369	-0.08(-2.39%)
Jan 09, 2015	3.608	3.738	3.413	3.422	4,031	-0.19(-5.38%)
Jan 08, 2015	3.714	3.738	3.616	3.616	5,414	-0.09(-2.41%)
Jan 07, 2015	3.706	3.706	3.706	3.706	184	-0.05(-1.30%)
Jan 06, 2015	3.738	3.754	3.738	3.754	246	+0.03(+0.87%)
Jan 05, 2015	3.819	3.828	3.722	3.722	615	-0.10(-2.55%)
Jan 02, 2015	3.876	3.876	3.819	3.819	1,031	-0.04(-1.05%)
Dec 31, 2014	3.771	3.860	3.860	3.860	11,936	-0.11(-2.86%)
Dec 30, 2014	3.974	4.055	3.763	3.974	7,585	+0.15(+4.04%)
Dec 29, 2014	4.055	4.055	3.819	3.819	940	+0.07(+1.73%)
Dec 26, 2014	3.746	3.860	3.697	3.754	14,487	-0.03(-0.86%)
Dec 24, 2014	3.754	3.787	3.787	3.787	615	-0.07(-1.69%)
Dec 23, 2014	3.771	3.852	3.754	3.852	4,852	+0.00(+0.00%)
Dec 22, 2014	3.746	3.860	3.746	3.852	13,835	+0.11(+2.82%)
Dec 19, 2014	4.258	4.266	3.746	3.746	23,167	-0.44(-10.49%)
Dec 18, 2014	4.096	4.266	3.893	4.185	12,138	+0.10(+2.39%)
Dec 17, 2014	3.941	4.096	3.909	4.088	7,169	+0.03(+0.80%)
Dec 16, 2014	4.055	4.055	3.657	4.055	12,634	-0.02(-0.60%)
Dec 15, 2014	4.023	4.079	3.860	4.079	6,150	+0.02(+0.40%)
Dec 12, 2014	4.145	4.145	4.023	4.063	11,044	-0.13(-3.10%)
Dec 11, 2014	4.274	4.283	4.063	4.193	3,322	-0.11(-2.46%)
Dec 10, 2014	4.469	4.469	4.189	4.299	16,243	-0.15(-3.47%)
Dec 09, 2014	4.429	4.510	4.226	4.453	7,998	+0.23(+5.48%)
Dec 08, 2014	4.575	4.583	4.127	4.222	14,995	-0.20(-4.50%)
Dec 05, 2014	4.201	4.421	4.193	4.421	15,518	+0.28(+6.67%)
Dec 04, 2014	4.177	4.177	4.096	4.144	2,213	+0.06(+1.39%)
Dec 03, 2014	4.266	4.283	4.079	4.088	6,588	-0.20(-4.55%)
Dec 02, 2014	3.990	4.283	3.990	4.283	8,753	+0.03(+0.76%)

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.