Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	1.825	1.834	1.809	1.817	5,715	+0.04(+2.31%)
Feb 26, 2016	1.825	1.825	1.776	1.776	243	+0.00(+0.00%)
Feb 25, 2016	1.776	1.776	1.776	1.776	267	+0.00(+0.00%)
Feb 24, 2016	1.937	1.937	1.776	1.776	729	+0.00(+0.00%)
Feb 23, 2016	1.825	1.825	1.776	1.776	11,791	-0.06(-3.14%)
Feb 22, 2016	1.834	1.834	1.834	1.834	235	-0.02(-1.33%)
Feb 19, 2016	1.875	1.875	1.858	1.858	2,111	-0.02(-0.88%)
Feb 18, 2016	1.891	1.891	1.875	1.875	364	+0.00(+0.00%)
Feb 17, 2016	1.875	1.875	1.875	1.875	161	+0.02(+0.88%)
Feb 16, 2016	1.875	1.908	1.825	1.858	15,585	-0.06(-3.00%)
Feb 12, 2016	1.924	1.916	1.916	1.916	243	+0.02(+1.30%)
Feb 11, 2016	1.943	1.957	1.875	1.891	14,238	-0.07(-3.77%)
Feb 10, 2016	1.965	1.965	1.965	1.965	122	+0.00(+0.00%)
Feb 09, 2016	2.006	2.019	1.891	1.965	15,367	-0.02(-0.83%)
Feb 08, 2016	1.982	1.982	1.982	1.982	142	+0.00(+0.00%)
Feb 05, 2016	2.105	2.311	1.974	1.982	2,975	-0.07(-3.60%)
Feb 04, 2016	2.031	2.097	2.015	2.056	5,643	+0.08(+4.17%)
Feb 03, 2016	1.974	1.974	1.974	1.974	398	+0.04(+2.13%)
Feb 02, 2016	2.036	2.036	1.932	1.932	681	+0.00(+0.00%)
Feb 01, 2016	1.932	1.932	1.932	1.932	367	+0.01(+0.43%)
Jan 29, 2016	1.900	2.113	1.883	1.924	5,300	+0.02(+1.30%)
Jan 28, 2016	1.900	1.900	1.891	1.900	2,015	+0.08(+4.52%)
Jan 27, 2016	1.957	2.072	1.554	1.817	14,962	-0.10(-5.15%)
Jan 26, 2016	1.990	1.990	1.916	1.916	493	+0.00(+0.00%)
Jan 25, 2016	1.908	1.924	1.908	1.916	710	-0.07(-3.32%)
Jan 22, 2016	2.006	2.006	1.982	1.982	516	+0.00(+0.00%)
Jan 21, 2016	2.023	2.089	1.982	1.982	9,665	-0.07(-3.60%)
Jan 20, 2016	2.056	2.072	2.056	2.056	1,706	-0.00(-0.00%)
Jan 19, 2016	2.108	2.108	2.056	2.056	503	-0.02(-1.18%)
Jan 15, 2016	2.056	2.080	2.080	2.080	8,512	+0.02(+1.20%)
Jan 14, 2016	2.105	2.126	2.056	2.056	9,423	+0.00(+0.00%)
Jan 13, 2016	2.113	2.179	2.056	2.056	11,486	-0.08(-3.85%)
Jan 11, 2016	2.179	2.138	2.138	2.138	7	-0.04(-1.89%)
Jan 08, 2016	2.277	2.277	2.179	2.179	869	+0.00(+0.00%)
Jan 07, 2016	2.179	2.179	2.179	2.179	367	+0.00(+0.00%)
Jan 06, 2016	2.187	2.187	2.179	2.179	643	-0.00(-0.00%)
Jan 05, 2016	2.196	2.196	2.179	2.179	890	-0.03(-1.48%)
Jan 04, 2016	2.179	2.334	2.179	2.212	5,573	+0.04(+1.89%)
Dec 31, 2015	2.146	2.171	2.171	2.171	17,755	+0.02(+1.15%)
Dec 30, 2015	2.130	2.187	2.130	2.146	26,062	+0.03(+1.56%)
Dec 29, 2015	2.163	2.187	2.113	2.113	40,375	-0.02(-0.77%)
Dec 28, 2015	2.278	2.278	2.130	2.130	62,384	-0.15(-6.50%)
Dec 22, 2015	2.344	2.278	2.278	2.278	11,552	-0.05(-2.12%)
Dec 21, 2015	2.253	2.335	2.253	2.327	609	+0.07(+3.28%)
Dec 18, 2015	2.335	2.344	2.253	2.253	5,910	-0.01(-0.36%)
Dec 17, 2015	2.270	2.352	2.253	2.261	6,205	-0.09(-3.85%)
Dec 16, 2015	2.237	2.352	2.228	2.352	1,144	+0.02(+1.06%)
Dec 15, 2015	2.220	2.344	2.220	2.327	7,193	+0.08(+3.66%)
Dec 14, 2015	2.262	2.270	2.163	2.245	6,683	-0.07(-3.19%)
Dec 11, 2015	2.294	2.327	2.196	2.319	1,022	-0.04(-1.74%)
Dec 10, 2015	2.196	2.360	2.196	2.360	3,563	+0.11(+4.74%)
Dec 09, 2015	2.302	2.302	2.253	2.253	5,760	+0.00(+0.00%)
Dec 08, 2015	2.286	2.286	2.253	2.253	3,679	-0.03(-1.44%)
Dec 07, 2015	2.286	2.286	2.286	2.286	441	-0.02(-1.07%)
Dec 04, 2015	2.393	2.393	2.286	2.311	6,438	-0.03(-1.40%)
Dec 03, 2015	2.319	2.344	2.319	2.344	1,714	+0.02(+1.06%)
Dec 02, 2015	2.319	2.319	2.319	2.319	609	-0.02(-1.05%)
Dec 01, 2015	2.421	2.497	2.319	2.344	15,943	-0.07(-3.06%)
Nov 30, 2015	2.475	2.492	2.385	2.418	6,810	-0.06(-2.33%)
Nov 25, 2015	2.253	2.475	2.475	2.475	9,242	+0.16(+7.12%)
Nov 24, 2015	2.352	2.352	2.286	2.311	2,379	-0.08(-3.54%)
Nov 23, 2015	2.344	2.395	2.344	2.395	2,170	+0.05(+2.21%)
Nov 20, 2015	2.376	2.385	2.344	2.344	5,327	-0.03(-1.38%)
Nov 19, 2015	2.376	2.376	2.376	2.376	121	+0.00(+0.00%)
Nov 18, 2015	2.516	2.516	2.376	2.376	24,573	-0.14(-5.56%)
Nov 17, 2015	2.450	2.516	2.450	2.516	2,077	+0.05(+2.00%)
Nov 16, 2015	2.451	2.467	2.451	2.467	2,794	+0.00(+0.02%)
Nov 13, 2015	2.541	2.557	2.450	2.466	34,874	-0.08(-3.24%)
Nov 12, 2015	2.500	2.616	2.500	2.549	32,980	+0.10(+4.03%)
Nov 11, 2015	2.450	2.450	2.450	2.450	121	-0.02(-1.00%)
Nov 09, 2015	2.492	2.475	2.475	2.475	4,621	+0.01(+0.33%)
Nov 06, 2015	2.492	2.508	2.467	2.467	7,289	-0.03(-1.32%)
Nov 05, 2015	2.508	2.508	2.409	2.500	12,161	-0.02(-0.98%)
Nov 04, 2015	2.516	2.549	2.475	2.524	2,432	-0.02(-0.97%)
Nov 03, 2015	2.590	2.590	2.485	2.549	425	-0.01(-0.32%)
Nov 02, 2015	2.426	2.590	2.426	2.557	8,026	+0.07(+2.64%)
Oct 30, 2015	2.434	2.607	2.434	2.492	6,960	+0.05(+2.02%)
Oct 29, 2015	2.516	2.524	2.442	2.442	19,288	-0.09(-3.57%)
Oct 28, 2015	2.557	2.557	2.481	2.533	14,201	-0.04(-1.60%)
Oct 27, 2015	2.557	2.668	2.557	2.574	6,648	+0.04(+1.62%)
Oct 26, 2015	2.590	2.590	2.533	2.533	22,376	-0.06(-2.22%)
Oct 22, 2015	2.590	2.590	2.590	2.590	21	-0.05(-1.87%)
Oct 21, 2015	2.672	2.672	2.640	2.640	4,447	-0.07(-2.72%)
Oct 20, 2015	2.640	2.714	2.640	2.714	14,374	+0.07(+2.48%)
Oct 19, 2015	2.722	2.722	2.648	2.648	3,406	-0.07(-2.42%)
Oct 15, 2015	2.640	2.714	2.714	2.714	729	+0.06(+2.17%)
Oct 14, 2015	2.656	2.656	2.656	2.656	160	-0.07(-2.42%)
Oct 13, 2015	2.722	2.746	2.722	2.722	612	+0.03(+1.22%)
Oct 12, 2015	2.689	2.689	2.689	2.689	249	-0.11(-3.82%)
Oct 09, 2015	2.941	2.941	2.796	2.796	2,446	-0.10(-3.41%)
Oct 08, 2015	2.878	2.899	2.878	2.894	2,203	-0.06(-1.95%)
Oct 07, 2015	2.812	3.001	2.730	2.952	9,722	+0.23(+8.46%)
Oct 06, 2015	2.524	2.738	2.524	2.722	2,367	+0.16(+6.09%)
Oct 05, 2015	2.549	2.598	2.549	2.566	3,122	+0.08(+3.31%)
Oct 02, 2015	2.483	2.483	2.483	2.483	121	-0.02(-0.85%)
Oct 01, 2015	2.492	2.541	2.488	2.505	4,257	-0.04(-1.75%)
Sep 30, 2015	2.598	2.598	2.467	2.549	5,569	-0.15(-5.49%)
Sep 29, 2015	2.590	2.697	2.557	2.697	3,127	+0.02(+0.92%)
Sep 28, 2015	2.648	2.672	2.237	2.672	11,265	+0.00(+0.00%)
Sep 25, 2015	2.664	2.672	2.590	2.672	7,849	-0.05(-1.81%)
Sep 24, 2015	2.788	2.788	2.722	2.722	1,811	-0.11(-3.78%)
Sep 23, 2015	2.837	2.845	2.738	2.829	4,831	-0.01(-0.29%)
Sep 22, 2015	2.763	2.837	2.763	2.837	3,378	+0.05(+1.77%)
Sep 21, 2015	2.722	2.820	2.672	2.788	2,558	+0.13(+4.95%)
Sep 18, 2015	2.911	2.919	2.253	2.656	30,467	-0.26(-9.01%)
Sep 17, 2015	2.911	2.919	2.878	2.919	10,547	+0.01(+0.28%)
Sep 16, 2015	2.886	2.960	2.878	2.911	15,870	-0.05(-1.67%)
Sep 15, 2015	2.985	3.026	2.886	2.960	9,514	+0.06(+1.98%)
Sep 14, 2015	2.944	3.001	2.804	2.903	15,975	-0.02(-0.84%)
Sep 11, 2015	2.763	2.977	2.763	2.927	25,259	+0.22(+8.21%)
Sep 10, 2015	2.705	2.714	2.623	2.705	14,934	-0.01(-0.30%)
Sep 09, 2015	2.689	2.714	2.574	2.714	11,787	+0.00(+0.00%)
Sep 08, 2015	2.623	2.755	2.615	2.714	13,829	+0.13(+5.10%)
Sep 04, 2015	2.648	2.582	2.582	2.582	19,214	-0.21(-7.65%)
Sep 03, 2015	2.714	2.796	2.648	2.796	4,301	+0.14(+5.26%)
Sep 02, 2015	2.566	2.672	2.566	2.656	656	+0.06(+2.22%)
Sep 01, 2015	2.483	2.598	2.483	2.598	1,719	-0.03(-1.25%)
Aug 31, 2015	2.672	2.673	2.557	2.631	9,719	-0.01(-0.31%)
Aug 28, 2015	2.598	2.714	2.590	2.640	18,223	+0.03(+1.26%)
Aug 27, 2015	2.360	2.631	2.360	2.607	1,282	+0.18(+7.46%)
Aug 26, 2015	2.467	2.508	2.426	2.426	11,280	-0.04(-1.67%)
Aug 25, 2015	2.557	2.557	2.467	2.467	2,310	-0.08(-3.23%)
Aug 24, 2015	2.640	2.640	2.179	2.549	20,789	-0.09(-3.43%)
Aug 21, 2015	2.739	2.746	2.640	2.640	3,323	-0.12(-4.46%)
Aug 20, 2015	2.763	2.771	2.729	2.763	8,034	+0.04(+1.51%)
Aug 19, 2015	2.708	2.746	2.640	2.722	2,730	+0.02(+0.81%)
Aug 18, 2015	2.779	2.788	2.681	2.700	3,283	+0.02(+0.69%)
Aug 17, 2015	2.598	2.714	2.598	2.682	4,983	+0.03(+1.27%)
Aug 14, 2015	2.763	2.763	2.557	2.648	28,673	-0.12(-4.45%)
Aug 13, 2015	2.722	2.771	2.607	2.771	21,319	+0.06(+2.27%)
Aug 12, 2015	2.557	2.722	2.557	2.710	15,505	+0.21(+8.39%)
Aug 11, 2015	2.714	2.714	2.500	2.500	3,830	-0.17(-6.46%)
Aug 10, 2015	2.689	2.714	2.672	2.672	9,773	+0.00(+0.00%)
Aug 07, 2015	2.672	2.672	2.672	2.672	259	-0.04(-1.52%)
Aug 06, 2015	2.709	2.714	2.705	2.714	486	-0.01(-0.30%)
Aug 05, 2015	2.689	2.796	2.689	2.722	6,733	+0.00(+0.00%)
Aug 04, 2015	2.681	2.722	2.672	2.722	1,340	-0.02(-0.90%)
Aug 03, 2015	2.746	2.746	2.746	2.746	729	-0.01(-0.30%)
Jul 30, 2015	2.755	2.755	2.755	2.755	124	+0.00(+0.00%)
Jul 29, 2015	2.755	2.779	2.672	2.755	8,465	+0.05(+1.82%)
Jul 28, 2015	2.648	2.804	2.475	2.705	40,069	+0.00(+0.00%)
Jul 27, 2015	2.631	2.738	2.516	2.705	1,700	+0.10(+3.79%)
Jul 24, 2015	2.607	2.607	2.607	2.607	181	-0.02(-0.63%)
Jul 23, 2015	2.623	2.623	2.623	2.623	130	-0.05(-1.85%)
Jul 21, 2015	2.664	2.672	2.672	2.672	972	+0.05(+1.88%)
Jul 20, 2015	2.615	2.625	2.615	2.623	2,055	-0.01(-0.31%)
Jul 17, 2015	2.607	2.746	2.598	2.631	4,218	-0.06(-2.14%)
Jul 16, 2015	2.623	2.755	2.590	2.689	10,152	+0.12(+4.47%)
Jul 15, 2015	2.714	2.714	2.574	2.574	12,265	-0.14(-5.15%)
Jul 14, 2015	2.492	2.820	2.492	2.714	9,574	+0.16(+6.11%)
Jul 13, 2015	2.524	2.681	2.524	2.557	8,577	+0.00(+0.00%)
Jul 10, 2015	2.516	2.557	2.516	2.557	2,524	+0.00(+0.00%)
Jul 08, 2015	2.524	2.557	2.557	2.557	19,579	+0.07(+2.95%)
Jul 07, 2015	2.475	2.571	2.475	2.484	1,397	+0.03(+1.38%)
Jul 06, 2015	2.524	2.642	2.450	2.450	6,794	-0.14(-5.40%)
Jul 02, 2015	2.672	2.590	2.590	2.590	2,675	-0.08(-3.08%)
Jul 01, 2015	2.648	2.796	2.648	2.672	755	+0.02(+0.62%)
Jun 30, 2015	2.689	2.779	2.656	2.656	729	-0.12(-4.44%)
Jun 29, 2015	2.746	2.837	2.557	2.779	16,737	+0.03(+1.20%)
Jun 26, 2015	2.746	2.820	2.746	2.746	2,535	+0.02(+0.91%)
Jun 25, 2015	2.640	2.870	2.631	2.722	16,892	+0.00(+0.00%)
Jun 24, 2015	2.911	2.911	2.722	2.722	25,007	-0.19(-6.50%)
Jun 23, 2015	3.001	3.001	2.911	2.911	8,724	+0.03(+1.14%)
Jun 22, 2015	2.969	2.969	2.878	2.878	1,006	-0.09(-3.05%)
Jun 19, 2015	2.985	2.993	2.969	2.969	9,039	-0.01(-0.28%)
Jun 18, 2015	3.001	3.001	2.969	2.977	15,637	-0.02(-0.82%)
Jun 17, 2015	2.812	3.001	2.812	3.001	13,929	+0.12(+4.29%)
Jun 16, 2015	2.796	2.878	2.714	2.878	6,434	+0.02(+0.57%)
Jun 12, 2015	2.862	2.862	2.862	2.862	9,728	-0.02(-0.85%)
Jun 11, 2015	2.903	3.051	2.796	2.886	25,500	-0.12(-4.15%)
Jun 10, 2015	2.779	3.018	2.779	3.011	2,067	+0.24(+8.66%)
Jun 09, 2015	2.779	2.812	2.771	2.771	14,215	-0.02(-0.88%)
Jun 08, 2015	2.878	2.895	2.796	2.796	33,624	-0.08(-2.86%)
Jun 05, 2015	2.837	2.960	2.796	2.878	2,310	+0.07(+2.64%)
Jun 04, 2015	2.796	2.804	2.796	2.804	462	-0.03(-1.16%)
Jun 03, 2015	2.812	3.001	2.804	2.837	29,355	+0.04(+1.47%)
Jun 02, 2015	2.977	3.026	2.730	2.796	17,918	-0.19(-6.34%)
Jun 01, 2015	2.886	2.894	2.837	2.985	1,945	+0.19(+6.76%)
May 29, 2015	2.853	2.878	2.796	2.796	5,707	-0.07(-2.28%)
May 28, 2015	2.878	2.907	2.861	2.861	3,689	+0.01(+0.41%)
May 27, 2015	2.804	2.960	2.804	2.849	2,005	-0.00(-0.14%)
May 26, 2015	2.993	3.011	2.705	2.853	9,321	-0.16(-5.19%)
May 22, 2015	2.969	3.010	3.010	3.010	2,067	+0.02(+0.83%)
May 21, 2015	2.960	3.043	2.960	2.985	4,135	-0.12(-3.71%)
May 20, 2015	2.977	3.100	2.672	3.100	23,940	+0.19(+6.50%)
May 19, 2015	2.969	2.969	2.714	2.911	15,130	-0.05(-1.71%)
May 18, 2015	3.117	3.199	2.870	2.962	65,802	-0.08(-2.66%)
May 15, 2015	2.344	3.075	2.196	3.043	160,892	+0.88(+40.68%)
May 14, 2015	2.113	2.171	2.039	2.163	6,130	+0.04(+1.94%)
May 13, 2015	2.048	2.220	1.982	2.122	30,931	+0.14(+7.05%)
May 12, 2015	1.974	2.105	1.974	1.982	18,143	+0.03(+1.69%)
May 11, 2015	1.924	1.974	1.891	1.949	9,598	+0.10(+5.33%)
May 08, 2015	1.850	1.891	1.735	1.850	10,761	+0.02(+0.90%)
May 07, 2015	1.867	1.883	1.735	1.834	23,076	-0.02(-1.33%)
May 06, 2015	1.850	1.891	1.850	1.858	3,769	+0.00(+0.00%)
May 05, 2015	1.858	1.924	1.858	1.858	3,575	-0.07(-3.83%)
May 04, 2015	1.956	1.969	1.932	1.932	1,700	+0.11(+5.86%)
May 01, 2015	1.916	1.916	1.825	1.825	2,989	-0.11(-5.53%)
Apr 30, 2015	1.974	1.974	1.883	1.932	3,174	-0.04(-2.08%)
Apr 29, 2015	1.978	1.990	1.974	1.974	2,918	+0.00(+0.17%)
Apr 28, 2015	1.916	1.974	1.916	1.970	608	+0.04(+1.96%)
Apr 27, 2015	2.015	2.015	1.932	1.932	6,019	-0.02(-1.26%)
Apr 24, 2015	1.998	2.038	1.957	1.957	2,700	+0.02(+1.28%)
Apr 23, 2015	1.932	1.932	1.932	1.932	199	-0.02(-0.84%)
Apr 22, 2015	2.006	2.072	1.949	1.949	9,363	-0.06(-2.87%)
Apr 20, 2015	2.056	2.006	2.006	2.006	10,580	-0.05(-2.40%)
Apr 17, 2015	2.072	2.072	2.056	2.056	4,967	-0.04(-1.96%)
Apr 16, 2015	2.097	2.097	2.015	2.097	3,357	-0.02(-0.78%)
Apr 15, 2015	2.130	2.138	2.072	2.113	3,973	-0.02(-0.77%)
Apr 14, 2015	2.072	2.137	2.072	2.130	3,356	+0.06(+2.78%)
Apr 13, 2015	2.130	2.171	2.023	2.072	3,648	+0.00(+0.00%)
Apr 10, 2015	2.130	2.138	1.982	2.072	20,982	+0.02(+0.80%)
Apr 09, 2015	2.163	2.163	2.023	2.056	4,596	+0.07(+3.31%)
Apr 08, 2015	2.122	2.179	1.982	1.990	23,283	-0.13(-6.20%)
Apr 07, 2015	1.982	2.164	1.982	2.122	5,107	-0.02(-1.15%)
Apr 06, 2015	2.204	2.253	2.080	2.146	9,727	-0.06(-2.61%)
Apr 02, 2015	2.204	2.204	2.204	2.204	121	+0.01(+0.37%)
Apr 01, 2015	2.179	2.237	2.179	2.196	1,349	-0.05(-2.41%)
Mar 31, 2015	2.187	2.252	2.187	2.250	1,363	-0.01(-0.51%)
Mar 30, 2015	2.261	2.261	2.220	2.261	1,703	-0.03(-1.43%)
Mar 27, 2015	2.294	2.302	2.220	2.294	17,599	+0.07(+3.33%)
Mar 25, 2015	2.268	2.220	2.220	2.220	228	-0.10(-4.26%)
Mar 24, 2015	2.278	2.319	2.278	2.319	486	-0.02(-0.70%)
Mar 23, 2015	2.319	2.335	2.319	2.335	885	+0.04(+1.90%)
Mar 20, 2015	2.261	2.294	2.261	2.292	1,256	+0.03(+1.35%)
Mar 19, 2015	2.335	2.335	2.261	2.261	1,372	+0.00(+0.00%)
Mar 18, 2015	2.335	2.368	2.261	2.261	4,798	-0.08(-3.48%)
Mar 17, 2015	2.335	2.343	2.335	2.343	373	+0.00(+0.04%)
Mar 16, 2015	2.327	2.342	2.327	2.342	553	+0.03(+1.34%)
Mar 13, 2015	2.261	2.352	2.261	2.311	1,781	-0.05(-2.09%)
Mar 12, 2015	2.311	2.376	2.261	2.360	4,870	+0.09(+3.99%)
Mar 11, 2015	2.261	2.360	2.261	2.270	2,392	+0.01(+0.36%)
Mar 10, 2015	2.270	2.270	2.261	2.261	243	-0.12(-4.84%)
Mar 09, 2015	2.500	2.508	2.327	2.376	2,432	-0.12(-4.62%)
Mar 06, 2015	2.492	2.541	2.492	2.492	364	+0.02(+1.00%)
Mar 05, 2015	2.418	2.541	2.418	2.467	5,725	-0.07(-2.60%)
Mar 04, 2015	2.426	2.549	2.385	2.533	10,097	+0.19(+8.07%)
Mar 03, 2015	2.376	2.376	2.344	2.344	304	-0.12(-4.68%)

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.