Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	2.621	2.621	2.551	2.551	313	-0.21(-7.46%)
Feb 27, 2017	2.617	2.880	2.600	2.756	79,989	+0.06(+2.13%)
Feb 24, 2017	2.493	2.765	2.493	2.699	29,879	+0.12(+4.79%)
Feb 23, 2017	2.682	2.979	2.510	2.575	69,335	-0.07(-2.80%)
Feb 22, 2017	2.674	2.682	2.510	2.649	25,602	-0.04(-1.53%)
Feb 21, 2017	2.682	2.691	2.682	2.691	1,006	+0.14(+5.48%)
Feb 17, 2017		2.551	2.551	2.551	0	+0.03(+1.30%)
Feb 16, 2017	2.769	2.769	2.518	2.518	1,991	-0.02(-0.65%)
Feb 15, 2017	2.493	2.542	2.493	2.534	990	-0.03(-1.28%)
Feb 14, 2017	2.620	2.620	2.559	2.567	2,945	+0.01(+0.32%)
Feb 13, 2017	2.551	2.611	2.542	2.559	3,594	+0.07(+2.64%)
Feb 10, 2017	2.477	2.625	2.477	2.493	10,391	+0.13(+5.57%)
Feb 09, 2017	2.427	2.551	2.345	2.361	9,895	-0.05(-2.05%)
Feb 07, 2017		2.411	2.411	2.411	32	+0.05(+2.09%)
Feb 06, 2017	2.350	2.361	2.350	2.361	1,362	-0.04(-1.72%)
Feb 03, 2017	2.361	2.411	2.345	2.403	5,338	-0.02(-1.02%)
Feb 02, 2017	2.501	2.592	2.427	2.427	1,968	-0.11(-4.22%)
Feb 01, 2017	2.551	2.598	2.534	2.534	4,414	-0.06(-2.28%)
Jan 31, 2017	2.724	3.086	2.559	2.594	93,054	-0.15(-5.63%)
Jan 30, 2017	2.707	2.748	2.649	2.748	11,173	+0.05(+1.77%)
Jan 27, 2017	2.773	2.773	2.700	2.700	670	-0.06(-2.03%)
Jan 26, 2017	2.756	2.756	2.740	2.756	1,853	+0.02(+0.90%)
Jan 25, 2017	2.740	2.740	2.625	2.732	1,605	+0.02(+0.91%)
Jan 24, 2017	2.773	2.773	2.707	2.707	243	+0.11(+4.11%)
Jan 23, 2017	2.604	2.715	2.600	2.600	1,096	-0.08(-3.07%)
Jan 20, 2017	2.798	2.798	2.674	2.682	5,494	-0.11(-3.81%)
Jan 19, 2017	2.830	2.830	2.761	2.789	6,909	+0.01(+0.27%)
Jan 18, 2017	2.666	2.732	2.666	2.781	7,632	+0.08(+3.05%)
Jan 17, 2017	2.642	2.732	2.642	2.699	1,379	-0.04(-1.50%)
Jan 13, 2017		2.740	2.740	2.740	0	+0.09(+3.42%)
Jan 12, 2017	2.715	2.765	2.649	2.649	10,213	-0.14(-5.01%)
Jan 11, 2017	2.633	2.789	2.633	2.789	3,038	+0.09(+3.35%)
Jan 10, 2017	2.765	2.765	2.699	2.699	3,303	-0.06(-2.09%)
Jan 09, 2017	2.773	2.773	2.666	2.756	7,588	+0.02(+0.60%)
Jan 06, 2017	2.740	2.748	2.592	2.740	7,035	-0.01(-0.30%)
Jan 05, 2017	2.748	2.748	2.748	2.748	877	+0.00(+0.00%)
Jan 04, 2017	2.633	2.773	2.552	2.748	1,119	+0.14(+5.36%)
Jan 03, 2017	2.839	2.839	2.469	2.608	4,725	-0.19(-6.76%)
Dec 30, 2016		2.798	2.798	2.798	0	+0.02(+0.89%)
Dec 29, 2016	2.830	2.830	2.633	2.773	54,049	-0.02(-0.88%)
Dec 28, 2016	2.756	2.872	2.592	2.798	93,020	+0.04(+1.49%)
Dec 27, 2016	2.197	2.832	2.197	2.756	20,049	+0.56(+25.47%)
Dec 23, 2016		2.197	2.197	2.197	0	+0.04(+1.91%)
Dec 22, 2016	2.156	2.189	2.156	2.156	14,451	+0.02(+0.77%)
Dec 21, 2016	2.172	2.180	2.074	2.139	33,931	-0.04(-1.89%)
Dec 20, 2016	2.041	2.180	2.041	2.180	16,500	+0.16(+7.72%)
Dec 19, 2016	2.115	2.161	1.975	2.024	76,645	-0.15(-6.82%)
Dec 16, 2016	2.189	2.202	2.148	2.172	34,877	+0.03(+1.54%)
Dec 15, 2016	2.295	2.295	2.139	2.139	49,193	-0.16(-7.14%)
Dec 14, 2016	2.485	2.485	2.304	2.304	1,894	-0.17(-6.98%)
Dec 13, 2016	2.649	2.737	2.477	2.477	4,946	-0.10(-3.83%)
Dec 12, 2016	2.551	2.575	2.551	2.575	5,210	-0.02(-0.95%)
Dec 09, 2016	2.625	2.625	2.600	2.600	629	-0.02(-0.94%)
Dec 08, 2016	2.625	2.847	2.501	2.625	26,212	+0.00(+0.00%)
Dec 07, 2016	2.696	2.696	2.617	2.625	8,229	-0.10(-3.63%)
Dec 06, 2016	2.756	2.876	2.658	2.724	18,027	-0.18(-6.23%)
Dec 05, 2016	2.880	3.044	2.699	2.905	80,721	+0.03(+1.15%)
Dec 02, 2016	2.510	2.872	2.510	2.872	41,848	+0.35(+13.68%)
Dec 01, 2016	2.608	2.612	2.477	2.526	10,473	-0.13(-4.95%)
Nov 30, 2016	2.674	2.674	2.542	2.658	3,351	-0.02(-0.62%)
Nov 29, 2016	2.641	2.715	2.633	2.674	6,904	-0.11(-3.85%)
Nov 28, 2016	2.847	2.847	2.707	2.781	23,885	-0.08(-2.87%)
Nov 25, 2016	2.781	2.880	2.781	2.863	2,458	+0.07(+2.35%)
Nov 23, 2016		2.798	2.798	2.798	0	+0.02(+0.89%)
Nov 22, 2016	2.699	2.962	2.612	2.773	7,474	+0.06(+2.12%)
Nov 21, 2016	2.666	2.839	2.600	2.715	67,479	+0.12(+4.43%)
Nov 18, 2016	2.839	2.880	2.310	2.600	47,422	-0.20(-7.06%)
Nov 17, 2016	3.086	3.497	2.679	2.798	623,450	+0.13(+4.94%)
Nov 16, 2016	2.658	3.653	2.468	2.666	662,117	+0.20(+8.00%)
Nov 15, 2016	2.065	2.880	2.054	2.468	397,843	+0.43(+20.97%)
Nov 14, 2016	2.123	2.156	2.041	2.041	13,694	-0.06(-2.75%)
Nov 11, 2016	2.082	2.197	2.082	2.098	2,552	+0.05(+2.41%)
Nov 10, 2016		2.098	2.098	2.049	10,801	-0.05(-2.35%)
Nov 09, 2016	1.991	2.098	1.991	2.098	8,397	+0.06(+2.82%)
Nov 08, 2016	2.082	2.205	1.975	2.041	20,214	+0.00(+0.00%)
Nov 07, 2016	2.106	2.115	2.041	2.041	15,093	-0.02(-0.80%)
Nov 04, 2016	2.115	2.205	2.057	2.057	14,398	-0.02(-1.19%)
Nov 03, 2016	2.106	2.205	1.975	2.082	20,711	-0.04(-1.94%)
Nov 02, 2016	2.119	2.213	2.119	2.123	23,152	+0.02(+0.78%)
Nov 01, 2016	2.127	2.163	2.106	2.106	6,040	+0.00(+0.00%)
Oct 31, 2016	2.180	2.246	2.098	2.106	31,298	-0.01(-0.39%)
Oct 28, 2016	2.098	2.139	2.098	2.115	18,883	+0.02(+0.78%)
Oct 27, 2016	2.139	2.148	2.098	2.098	6,303	-0.02(-0.78%)
Oct 26, 2016	2.222	2.263	2.115	2.115	6,745	+0.02(+0.78%)
Oct 25, 2016	2.123	2.263	2.098	2.098	23,944	-0.08(-3.77%)
Oct 24, 2016	2.115	2.255	2.098	2.180	24,126	+0.04(+1.92%)
Oct 21, 2016	2.171	2.246	2.090	2.139	19,873	+0.07(+3.17%)
Oct 20, 2016	2.090	2.090	2.074	2.074	4,631	-0.02(-0.79%)
Oct 19, 2016	2.090	2.090	2.090	2.090	8,051	+0.00(+0.00%)
Oct 18, 2016	2.090	2.090	2.090	2.090	4,739	+0.02(+0.79%)
Oct 17, 2016	2.082	2.172	2.074	2.074	13,070	-0.02(-1.18%)
Oct 14, 2016	2.205	2.205	2.098	2.098	19,671	+0.01(+0.39%)
Oct 13, 2016	2.082	2.205	2.082	2.090	675	-0.07(-3.07%)
Oct 12, 2016	2.156	2.156	2.156	2.156	230	+0.01(+0.40%)
Oct 07, 2016	2.148	2.148	2.148	2.148	23	+0.06(+2.76%)
Oct 06, 2016	2.090	2.164	2.082	2.090	958	-0.01(-0.39%)
Oct 05, 2016	2.115	2.115	2.098	2.098	1,503	-0.01(-0.39%)
Oct 04, 2016	2.106	2.106	2.106	2.106	121	+0.01(+0.39%)
Oct 03, 2016	2.074	2.168	2.074	2.098	4,156	+0.04(+2.00%)
Sep 30, 2016	2.164	2.205	2.057	2.057	10,359	-0.10(-4.76%)
Sep 29, 2016	2.263	2.263	2.098	2.160	894	+0.06(+2.94%)
Sep 28, 2016	2.255	2.255	2.098	2.098	994	+0.01(+0.39%)
Sep 27, 2016	2.222	2.279	2.090	2.090	3,220	-0.09(-4.15%)
Sep 26, 2016	2.180	2.198	2.180	2.180	5,590	+0.07(+3.52%)
Sep 23, 2016	2.090	2.106	2.090	2.106	4,078	-0.07(-3.03%)
Sep 22, 2016	2.098	2.180	2.098	2.172	7,733	+0.07(+3.53%)
Sep 21, 2016	2.098	2.098	2.098	2.098	464	+0.02(+0.79%)
Sep 20, 2016	2.065	2.143	2.065	2.082	1,374	+0.04(+2.02%)
Sep 19, 2016	2.098	2.098	2.041	2.041	511	-0.07(-3.13%)
Sep 16, 2016	1.901	2.106	1.901	2.106	28,979	+0.07(+3.64%)
Sep 15, 2016	1.909	2.041	1.901	2.032	23,515	+0.12(+6.47%)
Sep 14, 2016	1.901	1.999	1.901	1.909	11,324	+0.02(+0.87%)
Sep 13, 2016	1.892	1.967	1.892	1.892	4,790	-0.01(-0.43%)
Sep 12, 2016	1.901	1.917	1.892	1.901	7,085	+0.01(+0.43%)
Sep 09, 2016	1.942	1.958	1.892	1.892	5,973	-0.04(-2.13%)
Sep 08, 2016	1.942	1.975	1.934	1.934	3,532	+0.00(+0.00%)
Sep 07, 2016	1.950	2.230	1.934	1.934	11,841	-0.03(-1.67%)
Sep 06, 2016	2.074	2.230	1.950	1.967	17,646	-0.11(-5.16%)
Sep 02, 2016	2.065	2.074	2.074	2.074	607	-0.02(-0.79%)
Sep 01, 2016	2.263	2.263	2.065	2.090	1,310	-0.05(-2.31%)
Aug 31, 2016	2.139	2.168	2.098	2.139	5,786	-0.12(-5.11%)
Aug 30, 2016	2.361	2.361	2.016	2.255	16,442	+0.15(+7.03%)
Aug 29, 2016	2.024	2.263	2.024	2.106	3,642	+0.02(+0.86%)
Aug 26, 2016	2.312	2.542	2.016	2.088	39,893	-0.13(-5.99%)
Aug 25, 2016	2.098	2.399	2.024	2.222	22,978	+0.20(+9.76%)
Aug 24, 2016	2.024	2.024	2.024	2.024	676	+0.02(+1.23%)
Aug 23, 2016	2.008	2.178	1.999	1.999	759	+0.00(+0.00%)
Aug 22, 2016	1.975	2.057	1.967	1.999	4,496	+0.09(+4.74%)
Aug 18, 2016	1.909	1.909	1.909	1.909	243	-0.02(-1.28%)
Aug 17, 2016	1.901	1.934	1.901	1.934	1,384	+0.02(+0.86%)
Aug 16, 2016	1.925	1.925	1.917	1.917	1,154	+0.02(+0.87%)
Aug 15, 2016	2.094	2.094	1.901	1.901	2,673	+0.02(+0.87%)
Aug 12, 2016	2.106	2.106	1.851	1.884	6,147	-0.03(-1.63%)
Aug 11, 2016	1.967	1.967	1.892	1.916	3,016	-0.18(-8.74%)
Aug 09, 2016	1.962	2.099	2.099	2.099	27	+0.14(+7.18%)
Aug 08, 2016	1.942	1.991	1.934	1.958	1,299	-0.03(-1.65%)
Aug 05, 2016	1.983	2.526	1.983	1.991	11,975	+0.02(+1.26%)
Aug 04, 2016	1.958	1.967	1.958	1.967	1,878	+0.02(+0.84%)
Aug 03, 2016	1.983	2.020	1.950	1.950	6,156	-0.02(-1.25%)
Aug 02, 2016	2.189	2.287	1.975	1.975	39,347	-0.07(-3.61%)
Aug 01, 2016	2.049	2.049	2.049	2.049	842	+0.07(+3.75%)
Jul 28, 2016	1.963	1.975	1.975	1.975	77	+0.00(+0.00%)
Jul 27, 2016	1.925	1.975	1.925	1.975	873	+0.05(+2.56%)
Jul 26, 2016	1.991	1.991	1.917	1.925	5,631	-0.03(-1.68%)
Jul 25, 2016	1.934	1.958	1.917	1.958	851	+0.02(+1.28%)
Jul 21, 2016	1.934	1.934	1.934	1.934	121	+0.00(+0.00%)
Jul 20, 2016	1.934	1.934	1.934	1.934	202	+0.00(+0.00%)
Jul 18, 2016	1.934	1.934	1.934	1.934	121	+0.00(+0.00%)
Jul 15, 2016	1.934	1.934	1.934	1.934	622	+0.00(+0.00%)
Jul 14, 2016	1.934	1.934	1.934	1.934	121	+0.00(+0.00%)
Jul 13, 2016	1.934	1.934	1.934	1.934	176	+0.02(+0.86%)
Jul 12, 2016	1.925	1.925	1.917	1.917	1,149	-0.01(-0.43%)
Jul 11, 2016	1.942	1.942	1.925	1.925	404	-0.02(-0.85%)
Jul 08, 2016	1.942	1.942	1.942	1.942	230	+0.00(+0.00%)
Jul 07, 2016	2.016	2.016	1.942	1.942	480	-0.03(-1.67%)
Jul 05, 2016	1.975	1.975	1.975	1.975	255	+0.00(+0.00%)
Jul 01, 2016	2.024	1.975	1.975	1.975	729	+0.02(+0.84%)
Jun 30, 2016	2.049	2.049	1.958	1.958	589	+0.02(+1.28%)
Jun 29, 2016	1.917	1.934	1.917	1.934	695	+0.02(+0.86%)
Jun 28, 2016	1.868	1.917	1.868	1.917	486	-0.02(-0.94%)
Jun 27, 2016	1.892	1.935	1.827	1.935	1,442	-0.05(-2.40%)
Jun 24, 2016	1.991	2.197	1.892	1.983	3,870	-0.17(-8.02%)
Jun 23, 2016	2.098	2.156	2.098	2.156	896	+0.17(+8.71%)
Jun 22, 2016	1.991	1.991	1.983	1.983	377	+0.00(+0.00%)
Jun 21, 2016	1.983	1.983	1.983	1.983	486	+0.01(+0.42%)
Jun 20, 2016	2.106	2.106	1.975	1.975	249	-0.09(-4.38%)
Jun 17, 2016	2.065	2.065	2.065	2.065	3,051	+0.01(+0.40%)
Jun 16, 2016	2.057	2.057	2.057	2.057	260	+0.07(+3.73%)
Jun 15, 2016	2.123	2.123	1.983	1.983	430	-0.01(-0.41%)
Jun 14, 2016	1.975	2.172	1.975	1.991	1,400	-0.21(-9.36%)
Jun 13, 2016	2.205	2.205	2.197	2.197	811	-0.08(-3.61%)
Jun 10, 2016	1.950	2.279	1.950	2.279	478	+0.30(+15.03%)
Jun 09, 2016	1.991	1.991	1.892	1.981	1,336	-0.04(-1.89%)
Jun 07, 2016	1.967	2.019	2.019	2.019	2,309	+0.13(+6.71%)
Jun 06, 2016	1.884	1.921	1.876	1.892	932	-0.10(-4.96%)
Jun 03, 2016	1.868	1.991	1.868	1.991	729	+0.14(+7.56%)
Jun 02, 2016	1.868	1.868	1.851	1.851	604	+0.00(+0.00%)
Jun 01, 2016	1.887	1.887	1.827	1.851	9,424	-0.03(-1.75%)
May 31, 2016	1.884	1.884	1.884	1.884	136	+0.03(+1.78%)
May 27, 2016	1.860	1.851	1.851	1.851	9,601	+0.00(+0.00%)
May 26, 2016	1.851	1.860	1.840	1.851	12,650	-0.16(-8.16%)
May 25, 2016	1.901	2.016	1.901	2.016	1,701	+0.00(+0.00%)
May 24, 2016	1.975	2.016	1.851	2.016	13,276	+0.04(+2.08%)
May 20, 2016	1.975	1.975	1.975	1.975	3	+0.03(+1.69%)
May 19, 2016	2.008	2.008	1.942	1.942	8,961	-0.16(-7.81%)
May 18, 2016	2.238	2.238	2.106	2.106	7,941	-0.12(-5.19%)
May 17, 2016	2.222	2.222	2.222	2.222	460	-0.02(-0.74%)
May 16, 2016	2.222	2.345	2.222	2.238	1,218	+0.01(+0.37%)
May 13, 2016	2.238	2.238	2.230	2.230	436	+0.01(+0.37%)
May 12, 2016	2.345	2.361	2.222	2.222	826	+0.00(+0.00%)
May 11, 2016	2.222	2.222	2.222	2.222	1,647	-0.01(-0.37%)
May 10, 2016	2.230	2.230	2.230	2.230	128	-0.13(-5.57%)
May 09, 2016	2.361	2.361	2.361	2.361	121	+0.00(+0.00%)
May 06, 2016	2.361	2.361	2.361	2.361	121	+0.02(+0.70%)
May 05, 2016	2.345	2.345	2.345	2.345	155	-0.01(-0.35%)
May 04, 2016	2.501	2.501	2.353	2.353	2,341	-0.05(-2.05%)
May 03, 2016	3.069	3.077	2.403	2.403	1,507	+0.01(+0.34%)
May 02, 2016	2.386	2.468	2.361	2.394	4,829	+0.09(+3.93%)
Apr 29, 2016	2.304	2.304	2.304	2.304	832	+0.00(+0.00%)
Apr 28, 2016	2.337	2.370	2.279	2.304	3,182	+0.14(+6.46%)
Apr 27, 2016	2.139	2.345	2.057	2.164	16,555	+0.14(+6.91%)
Apr 26, 2016	2.131	2.230	2.024	2.024	9,115	+0.01(+0.41%)
Apr 25, 2016	1.991	2.016	1.991	2.016	1,033	+0.02(+1.24%)
Apr 22, 2016	1.999	1.999	1.991	1.991	430	+0.00(+0.00%)
Apr 21, 2016	2.057	2.057	1.991	1.991	364	-0.11(-5.10%)
Apr 20, 2016	2.057	2.098	2.057	2.098	9,418	+0.07(+3.24%)
Apr 19, 2016	2.098	2.098	2.032	2.032	878	-0.04(-1.98%)
Apr 18, 2016	2.131	2.131	2.065	2.074	4,652	+0.06(+2.86%)
Apr 15, 2016	2.139	2.139	1.999	2.016	5,022	-0.06(-2.78%)
Apr 14, 2016	2.074	2.074	2.074	2.074	342	-0.15(-6.67%)
Apr 13, 2016	2.263	2.263	2.222	2.222	4,208	+0.02(+0.75%)
Apr 12, 2016	2.106	2.205	2.098	2.205	4,237	+0.06(+2.68%)
Apr 11, 2016	2.196	2.196	2.065	2.148	7,673	+0.02(+1.16%)
Apr 08, 2016	2.024	2.123	1.934	2.123	4,398	+0.17(+8.86%)
Apr 07, 2016	1.950	1.950	1.950	1.950	413	-0.02(-1.04%)
Apr 06, 2016	2.008	2.016	1.934	1.971	8,348	+0.04(+1.91%)
Apr 05, 2016	1.934	1.934	1.934	1.934	121	+0.05(+2.62%)
Apr 04, 2016	1.884	1.884	1.884	1.884	168	+0.00(+0.00%)
Apr 01, 2016	1.884	1.884	1.884	1.884	509	-0.01(-0.43%)
Mar 31, 2016	1.892	1.901	1.892	1.892	692	+0.00(+0.00%)
Mar 30, 2016	1.892	1.892	1.892	1.892	384	+0.00(+0.00%)
Mar 29, 2016	2.016	2.016	1.892	1.892	1,902	+0.03(+1.77%)
Mar 28, 2016	1.882	1.882	1.860	1.860	607	-0.01(-0.44%)
Mar 24, 2016	1.860	1.868	1.868	1.868	3,038	-0.04(-2.16%)
Mar 23, 2016	1.925	1.934	1.835	1.909	6,094	+0.01(+0.43%)
Mar 22, 2016	1.909	1.925	1.892	1.901	4,640	+0.07(+4.05%)
Mar 21, 2016	1.860	1.862	1.827	1.827	5,140	-0.08(-4.31%)
Mar 18, 2016	1.901	1.909	1.901	1.909	731	-0.01(-0.43%)
Mar 17, 2016	1.917	1.917	1.917	1.917	435	+0.05(+2.65%)
Mar 15, 2016	1.868	1.868	1.868	1.868	243	-0.05(-2.58%)
Mar 14, 2016	1.842	1.917	1.842	1.917	4,488	+0.09(+4.95%)
Mar 11, 2016	1.851	1.851	1.810	1.827	9,966	-0.02(-1.33%)
Mar 10, 2016	1.851	1.851	1.851	1.851	121	-0.05(-2.60%)
Mar 09, 2016	1.901	1.934	1.843	1.901	3,462	+0.01(+0.43%)
Mar 08, 2016	1.777	1.901	1.777	1.892	9,156	+0.12(+6.98%)
Mar 07, 2016	1.755	1.818	1.755	1.769	9,720	+0.01(+0.47%)
Mar 04, 2016	1.744	1.744	1.736	1.761	35,506	+0.02(+0.94%)
Mar 03, 2016	1.777	1.794	1.736	1.744	7,623	-0.03(-1.85%)

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.