Date	Open	High	Low	Close	Volume	Change (%)
Mar 23, 2018		0.8400	0.8400	0.8400	0	+0.01(+0.76%)
Mar 22, 2018	0.8337	0.8337	0.8337	0.8337	1,095	-0.07(-7.54%)
Mar 21, 2018	0.8305	0.9017	0.8100	0.9017	5,913	+0.01(+0.85%)
Mar 19, 2018		0.8941	0.8941	0.8941	0	+0.05(+6.44%)
Mar 16, 2018	0.8000	0.8400	0.8000	0.8400	77,786	-0.02(-2.05%)
Mar 15, 2018	0.8800	0.8800	0.8576	0.8576	81,950	-0.04(-4.71%)
Mar 13, 2018		0.9000	0.9000	0.9000	0	+0.02(+2.27%)
Mar 09, 2018		0.8800	0.8800	0.8800	0	+0.01(+0.84%)
Mar 08, 2018	0.8727	0.8727	0.8727	0.8727	165	-0.09(-9.57%)
Feb 27, 2018		0.9651	0.9651	0.9651	0	+0.03(+3.41%)
Feb 26, 2018	0.9322	0.9490	0.9315	0.9333	1,049	-0.06(-6.46%)
Feb 23, 2018	0.9977	0.9978	0.9977	0.9978	200	-0.14(-12.47%)
Feb 21, 2018		1.140	1.140	1.140	20	+0.10(+9.62%)
Feb 20, 2018	1.040	1.040	1.040	1.040	1,140	-0.08(-7.14%)
Feb 15, 2018		1.120	1.120	1.120	0	+0.15(+15.76%)
Feb 14, 2018	0.9675	0.9675	0.9675	0.9675	690	-0.09(-8.72%)
Feb 13, 2018	1.068	1.068	1.060	1.060	552	+0.09(+9.70%)
Feb 12, 2018	0.9663	0.9663	0.9663	0.9663	200	-0.05(-5.27%)
Feb 08, 2018		1.020	1.020	1.020	3	-0.04(-3.77%)
Feb 05, 2018		1.060	1.060	1.060	336	+0.05(+4.95%)
Feb 02, 2018	1.030	1.030	0.9750	1.010	3,301	-0.03(-2.88%)
Feb 01, 2018	1.046	1.046	1.040	1.040	1,200	+0.07(+7.22%)
Jan 31, 2018	0.9700	0.9700	0.9700	0.9700	3,011	-0.14(-12.61%)
Jan 29, 2018		1.110	1.110	1.110	0	+0.00(+0.00%)
Jan 26, 2018	1.135	1.135	1.110	1.110	1,050	-0.11(-9.02%)
Jan 25, 2018	1.175	1.220	1.175	1.220	1,000	+0.03(+2.35%)
Jan 24, 2018	1.192	1.192	1.192	1.192	500	+0.06(+5.49%)
Jan 23, 2018	1.130	1.130	1.130	1.130	1,000	-0.02(-1.74%)
Jan 22, 2018	1.180	1.180	1.150	1.150	1,300	-0.07(-5.74%)
Jan 19, 2018	1.120	1.220	1.120	1.220	1,250	+0.10(+8.93%)
Jan 18, 2018	1.120	1.120	1.120	1.120	556	-0.08(-6.67%)
Jan 17, 2018	1.130	1.230	1.130	1.200	6,100	-0.04(-3.23%)
Jan 12, 2018		1.240	1.240	1.240	0	+0.08(+6.90%)
Jan 11, 2018	1.130	1.160	1.130	1.160	10,611	+0.05(+4.50%)
Jan 10, 2018	1.130	1.130	1.110	1.110	225	-0.02(-1.77%)
Jan 09, 2018	1.140	1.140	1.130	1.130	750	-0.05(-4.24%)
Jan 08, 2018	1.180	1.180	1.180	1.180	250	-0.01(-0.84%)
Jan 04, 2018		1.190	1.190	1.190	0	-0.01(-0.83%)
Jan 03, 2018	1.200	1.200	1.200	1.200	5,790	+0.03(+2.56%)
Dec 29, 2017		1.170	1.170	1.170	0	+0.03(+2.99%)
Dec 28, 2017	1.130	1.136	1.130	1.136	695	-0.00(-0.18%)
Dec 27, 2017	1.090	1.138	1.090	1.138	3,542	-0.04(-3.56%)
Dec 22, 2017		1.180	1.180	1.180	0	+0.01(+0.85%)
Dec 21, 2017	1.170	1.170	1.140	1.170	2,300	+0.05(+4.46%)
Dec 20, 2017	1.145	1.170	1.090	1.120	3,189	+0.04(+3.70%)
Dec 19, 2017	1.100	1.189	1.080	1.080	535	-0.04(-3.61%)
Dec 18, 2017	1.170	1.170	1.121	1.121	1,905	-0.07(-5.84%)
Dec 15, 2017	1.092	1.190	1.080	1.190	16,629	+0.19(+19.00%)
Dec 14, 2017	1.040	1.100	1.000	1.000	4,076	+0.14(+16.67%)
Dec 11, 2017		0.8571	0.8571	0.8571	0	+0.07(+8.48%)
Dec 08, 2017	0.8000	0.8000	0.7900	0.7901	15,120	-0.01(-1.24%)
Dec 07, 2017	0.8142	0.8142	0.8000	0.8000	613	-0.00(-0.31%)
Dec 06, 2017	0.8200	0.8200	0.8000	0.8025	16,490	-0.05(-6.25%)
Dec 05, 2017	0.8300	0.8560	0.8200	0.8560	4,393	-0.02(-1.89%)
Dec 04, 2017	0.8759	0.8759	0.8725	0.8725	13,663	+0.04(+4.23%)
Nov 30, 2017		0.8371	0.8371	0.8371	0	+0.05(+5.96%)
Nov 29, 2017	0.8494	0.8500	0.7900	0.7900	2,300	-0.11(-12.22%)
Nov 28, 2017	0.9588	0.9588	0.8215	0.9000	11,810	-0.01(-1.47%)
Nov 27, 2017	0.9368	0.9368	0.9134	0.9134	833	-0.02(-1.67%)
Nov 24, 2017	0.9086	0.9289	0.9086	0.9289	1,200	+0.03(+3.28%)
Nov 22, 2017	0.8378	0.8994	0.8378	0.8994	2,517	+0.02(+2.06%)
Nov 20, 2017		0.8813	0.8813	0.8813	0	-0.06(-6.53%)
Nov 17, 2017	0.8700	0.9500	0.8700	0.9429	21,613	+0.07(+8.38%)
Nov 16, 2017	0.9082	0.9082	0.8700	0.8700	11,186	-0.05(-5.73%)
Nov 15, 2017	0.9229	0.9229	0.9229	0.9229	10,000	+0.10(+12.54%)
Nov 13, 2017		0.8201	0.8201	0.8201	0	+0.00(+0.01%)
Nov 10, 2017	0.8579	0.9123	0.8008	0.8200	95,537	-0.08(-8.89%)
Nov 09, 2017	0.8600	0.9000	0.8584	0.9000	17,547	+0.00(+0.38%)
Nov 08, 2017	0.8603	0.9000	0.8603	0.8966	22,689	-0.03(-3.59%)
Nov 07, 2017	0.9304	0.9304	0.9300	0.9300	5,739	-0.04(-4.26%)
Nov 06, 2017	0.9714	0.9714	0.9714	0.9714	1,016	-0.03(-2.86%)
Nov 03, 2017	1.090	1.090	0.9371	1.000	25,259	-0.40(-28.67%)
Nov 02, 2017	1.402	1.402	1.402	1.402	712	+0.05(+4.01%)
Nov 01, 2017	1.348	1.348	1.348	1.348	1,000	+0.05(+3.69%)
Oct 31, 2017	1.372	1.372	1.300	1.300	927	+0.00(+0.00%)
Oct 30, 2017	1.230	1.300	1.230	1.300	10,482	+0.09(+7.44%)
Oct 27, 2017	1.220	1.220	1.200	1.210	2,360	-0.04(-2.89%)
Oct 26, 2017	1.205	1.250	1.205	1.246	1,629	+0.11(+9.59%)
Oct 25, 2017	1.130	1.137	1.130	1.137	1,100	+0.01(+0.62%)
Oct 24, 2017	1.110	1.165	1.110	1.130	3,337	+0.00(+0.00%)
Oct 20, 2017		1.130	1.130	1.130	5	+0.00(+0.00%)
Oct 19, 2017	1.110	1.130	1.110	1.130	2,403	+0.05(+4.63%)
Oct 18, 2017	1.090	1.090	1.080	1.080	3,500	-0.01(-0.92%)
Oct 17, 2017	1.100	1.100	1.090	1.090	1,152	+0.01(+0.93%)
Oct 16, 2017	1.120	1.180	1.080	1.080	5,650	+0.02(+1.41%)
Oct 13, 2017	1.065	1.065	1.065	1.065	250	+0.06(+5.86%)
Oct 09, 2017		1.006	1.006	1.006	0	-0.05(-5.09%)
Oct 06, 2017	1.060	1.060	1.060	1.060	53,100	+0.11(+11.20%)
Oct 05, 2017	0.9532	0.9532	0.9532	0.9532	177	-0.05(-4.68%)
Oct 04, 2017	0.9429	1.000	0.9429	1.000	1,589	+0.06(+5.98%)
Oct 02, 2017		0.9436	0.9436	0.9436	0	-0.08(-7.49%)
Sep 29, 2017	1.020	1.020	1.020	1.020	110	+0.10(+10.64%)
Sep 27, 2017		0.9219	0.9219	0.9219	26	-0.09(-8.71%)
Sep 25, 2017		1.010	1.010	1.010	0	-0.03(-2.89%)
Sep 22, 2017	1.040	1.040	1.040	1.040	800	+0.08(+8.33%)
Sep 21, 2017	0.9600	0.9600	0.9600	0.9600	51,000	-0.08(-7.69%)
Sep 19, 2017		1.040	1.040	1.040	80	-0.01(-0.95%)
Sep 18, 2017	1.040	1.050	1.010	1.050	41,204	-0.01(-0.94%)
Sep 15, 2017	1.004	1.060	1.004	1.060	200	-0.01(-0.93%)
Sep 14, 2017	1.085	1.085	1.000	1.070	11,250	+0.00(+0.00%)
Sep 13, 2017	1.100	1.116	1.070	1.070	1,322	-0.03(-2.73%)
Sep 12, 2017	1.110	1.110	1.100	1.100	223	-0.00(-0.01%)
Sep 11, 2017	1.100	1.100	1.100	1.100	200	-0.08(-6.77%)
Sep 08, 2017	1.155	1.200	1.100	1.180	3,205	-0.03(-2.48%)
Sep 07, 2017	1.210	1.210	1.210	1.210	100	-0.01(-0.82%)
Sep 06, 2017	1.210	1.220	1.160	1.220	900	+0.12(+10.91%)
Sep 05, 2017	1.200	1.200	1.100	1.100	2,600	-0.05(-4.35%)
Sep 01, 2017	1.070	1.150	1.070	1.150	2,430	-0.03(-2.54%)
Aug 31, 2017	1.162	1.180	1.162	1.180	1,000	+0.07(+6.31%)
Aug 30, 2017	1.160	1.160	1.110	1.110	2,578	-0.05(-4.72%)
Aug 29, 2017	1.192	1.220	1.165	1.165	1,099	+0.05(+4.06%)
Aug 28, 2017	1.112	1.120	1.112	1.119	2,500	+0.02(+1.77%)
Aug 25, 2017	1.120	1.120	1.100	1.100	335	+0.01(+0.92%)
Aug 24, 2017	1.090	1.090	1.090	1.090	185	+0.03(+2.83%)
Aug 22, 2017		1.060	1.060	1.060	0	-0.03(-2.75%)
Aug 21, 2017	1.130	1.130	1.090	1.090	1,595	-0.01(-0.91%)
Aug 18, 2017	1.070	1.110	1.070	1.100	1,820	+0.05(+4.86%)
Aug 16, 2017		1.049	1.049	1.049	0	-0.04(-3.76%)
Aug 15, 2017	1.090	1.090	1.090	1.090	100	-0.04(-3.54%)
Aug 14, 2017	1.130	1.130	1.130	1.130	130	-0.08(-6.61%)
Aug 11, 2017	1.120	1.210	1.120	1.210	6,637	+0.00(+0.00%)
Aug 10, 2017	1.140	1.210	1.090	1.210	8,581	+0.07(+6.14%)
Aug 09, 2017	1.240	1.240	1.140	1.140	40,197	-0.11(-8.80%)
Aug 08, 2017	1.210	1.250	1.210	1.250	20,134	+0.03(+2.46%)
Aug 07, 2017	1.260	1.260	1.220	1.220	3,300	+0.00(+0.00%)
Aug 04, 2017	1.250	1.290	1.220	1.220	7,776	-0.05(-3.94%)
Aug 03, 2017	1.250	1.270	1.210	1.270	9,063	+0.07(+5.83%)
Aug 02, 2017	1.138	1.200	1.138	1.200	1,600	+0.05(+4.35%)
Aug 01, 2017	1.170	1.170	1.150	1.150	307	-0.03(-2.54%)
Jul 31, 2017	1.155	1.180	1.155	1.180	2,055	+0.03(+2.61%)
Jul 28, 2017	1.120	1.150	1.120	1.150	500	-0.01(-0.86%)
Jul 27, 2017	1.160	1.190	1.160	1.160	3,900	+0.03(+2.71%)
Jul 26, 2017	1.100	1.129	1.100	1.129	830	+0.01(+0.83%)
Jul 25, 2017	1.190	1.190	1.120	1.120	51,000	-0.13(-10.38%)
Jul 24, 2017	1.250	1.250	1.250	1.250	1,005	+0.04(+3.30%)
Jul 21, 2017	1.204	1.210	1.204	1.210	600	+0.02(+1.68%)
Jul 19, 2017		1.190	1.190	1.190	60	-0.01(-0.83%)
Jul 18, 2017	1.135	1.200	1.090	1.200	12,707	+0.19(+18.80%)
Jul 17, 2017	1.000	1.020	1.000	1.010	800	+0.20(+24.69%)
Jul 13, 2017		0.8100	0.8100	0.8100	30	-0.07(-7.95%)
Jul 12, 2017	0.8439	0.8800	0.8439	0.8800	20,960	+0.00(+0.38%)
Jul 11, 2017	0.8906	0.8906	0.8500	0.8767	7,600	-0.04(-3.87%)
Jul 10, 2017	0.9100	0.9120	0.9100	0.9120	2,000	-0.03(-3.34%)
Jul 07, 2017	0.9435	0.9435	0.9435	0.9435	800	+0.06(+7.20%)
Jul 05, 2017		0.8801	0.8801	0.8801	0	+0.04(+5.16%)
Jul 03, 2017	0.9098	0.9098	0.8369	0.8369	4,614	-0.08(-8.59%)
Jun 30, 2017	0.9092	0.9155	0.9092	0.9155	5,575	+0.02(+2.01%)
Jun 29, 2017	0.9000	0.9000	0.8700	0.8975	18,769	-0.02(-1.97%)
Jun 27, 2017		0.9155	0.9155	0.9155	0	+0.07(+7.71%)
Jun 26, 2017	0.8500	0.8500	0.8500	0.8500	2,000	-0.01(-1.16%)
Jun 23, 2017	0.8535	0.8600	0.8535	0.8600	1,225	+0.00(+0.39%)
Jun 22, 2017	0.8467	0.8566	0.8467	0.8566	4,080	-0.02(-1.99%)
Jun 21, 2017	0.8734	0.8740	0.8734	0.8740	1,302	+0.04(+5.30%)
Jun 20, 2017	0.8300	0.8300	0.8300	0.8300	1,004	-0.11(-11.96%)
Jun 16, 2017		0.9427	0.9427	0.9427	0	+0.00(+0.29%)
Jun 15, 2017	0.9000	0.9400	0.9000	0.9400	2,802	+0.06(+6.82%)
Jun 14, 2017	0.9442	0.9442	0.8800	0.8800	13,900	-0.04(-4.35%)
Jun 13, 2017	0.9100	0.9200	0.8820	0.9200	3,617	+0.01(+0.96%)
Jun 12, 2017	0.9425	0.9425	0.9113	0.9113	294	+0.03(+3.59%)
Jun 09, 2017	0.9591	0.9591	0.8796	0.8796	7,249	-0.02(-2.26%)
Jun 08, 2017	0.8930	0.9000	0.8930	0.9000	2,422	-0.10(-10.00%)
Jun 07, 2017	1.050	1.050	0.9717	1.000	7,784	-0.04(-3.85%)
Jun 06, 2017	0.9954	1.056	0.9509	1.040	8,678	+0.10(+10.64%)
Jun 05, 2017	0.9400	1.030	0.9400	0.9400	4,667	+0.00(+0.00%)
Jun 01, 2017		0.9400	0.9400	0.9400	0	-0.07(-6.84%)
May 31, 2017	1.030	1.030	0.9900	1.009	20,143	-0.08(-7.00%)
May 30, 2017	1.100	1.100	1.060	1.085	9,388	-0.08(-7.26%)
May 26, 2017	1.175	1.180	1.170	1.170	12,193	-0.01(-0.85%)
May 25, 2017	1.200	1.200	1.180	1.180	400	+0.00(+0.00%)
May 24, 2017	1.204	1.220	1.150	1.180	9,151	-0.08(-6.35%)
May 23, 2017	1.270	1.310	1.170	1.260	47,247	-0.12(-9.03%)
May 19, 2017		1.385	1.385	1.385	58	+0.01(+1.09%)
May 18, 2017	1.410	1.410	1.280	1.370	3,200	-0.02(-1.44%)
May 17, 2017	1.390	1.390	1.390	1.390	500	+0.14(+11.20%)
May 16, 2017	1.250	1.250	1.250	1.250	932	-0.17(-11.97%)
May 12, 2017		1.420	1.420	1.420	0	-0.00(-0.01%)
May 11, 2017	1.420	1.420	1.420	1.420	1,000	+0.00(+0.00%)
May 09, 2017		1.420	1.420	1.420	0	+0.06(+4.41%)
May 08, 2017	1.360	1.360	1.360	1.360	200	+0.02(+1.49%)
May 05, 2017	1.310	1.340	1.310	1.340	4,288	+0.04(+3.08%)
May 04, 2017	1.300	1.300	1.300	1.300	501	-0.04(-2.99%)
May 03, 2017	1.350	1.370	1.340	1.340	1,933	+0.01(+0.75%)
May 02, 2017	1.400	1.400	1.330	1.330	1,319	-0.08(-5.51%)
May 01, 2017	1.408	1.408	1.408	1.408	2,054	-0.04(-2.59%)
Apr 28, 2017	1.470	1.470	1.445	1.445	400	+0.11(+8.65%)
Apr 26, 2017		1.330	1.330	1.330	0	-0.09(-6.34%)
Apr 25, 2017	1.340	1.420	1.330	1.420	21,225	+0.08(+5.97%)
Apr 24, 2017	1.340	1.340	1.340	1.340	16,250	-0.03(-2.19%)
Apr 21, 2017	1.370	1.370	1.370	1.370	2,559	-0.01(-0.72%)
Apr 19, 2017		1.380	1.380	1.380	0	-0.02(-1.43%)
Apr 18, 2017	1.500	1.500	1.340	1.400	88,883	-0.20(-12.50%)
Apr 17, 2017	1.630	1.630	1.600	1.600	5,684	+0.16(+11.11%)
Apr 13, 2017	1.440	1.440	1.440	1.440	3,612	+0.04(+2.86%)
Apr 12, 2017	1.380	1.400	1.355	1.400	4,350	+0.10(+7.69%)
Apr 11, 2017	1.363	1.363	1.300	1.300	4,311	-0.10(-7.14%)
Apr 10, 2017	1.360	1.400	1.340	1.400	6,241	-0.10(-6.67%)
Apr 07, 2017	1.462	1.500	1.462	1.500	5,522	+0.02(+1.35%)
Apr 06, 2017	1.480	1.480	1.460	1.480	32,328	+0.03(+2.07%)
Apr 05, 2017	1.340	1.470	1.340	1.450	11,290	+0.36(+33.03%)
Apr 04, 2017	1.140	1.140	1.090	1.090	2,168	+0.02(+1.87%)

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.