Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	1.960	2.040	1.940	2.030	49,162	+0.02(+1.00%)
Apr 28, 2016	2.130	2.130	2.000	2.010	61,270	-0.11(-5.19%)
Apr 27, 2016	2.120	2.180	2.120	2.120	29,278	+0.00(+0.00%)
Apr 26, 2016	2.150	2.190	2.110	2.120	27,319	-0.01(-0.47%)
Apr 25, 2016	2.130	2.158	2.090	2.130	16,906	+0.03(+1.43%)
Apr 22, 2016	2.170	2.180	2.080	2.100	23,746	+0.03(+1.45%)
Apr 21, 2016	2.030	2.130	2.030	2.070	8,000	+0.02(+0.98%)
Apr 20, 2016	2.160	2.160	2.030	2.050	23,898	-0.07(-3.30%)
Apr 19, 2016	2.160	2.184	2.110	2.120	28,546	-0.06(-2.75%)
Apr 18, 2016	2.230	2.248	2.160	2.180	32,445	-0.02(-0.91%)
Apr 15, 2016	2.180	2.300	2.180	2.200	37,923	+0.02(+0.92%)
Apr 14, 2016	2.010	2.220	2.010	2.180	29,654	+0.16(+7.92%)
Apr 13, 2016	2.077	2.120	2.020	2.020	32,027	-0.08(-3.81%)
Apr 12, 2016	2.100	2.150	2.020	2.100	66,157	+0.03(+1.45%)
Apr 11, 2016	2.020	2.140	2.020	2.070	29,818	+0.04(+1.97%)
Apr 08, 2016	2.320	2.350	2.000	2.030	174,767	-0.30(-12.98%)
Apr 07, 2016	2.290	2.380	2.250	2.333	56,331	+0.02(+0.99%)
Apr 06, 2016	2.420	2.420	2.256	2.310	90,365	-0.06(-2.53%)
Apr 05, 2016	2.240	2.460	2.220	2.370	146,777	+0.08(+3.49%)
Apr 04, 2016	2.150	2.390	2.150	2.290	55,049	+0.19(+9.05%)
Apr 01, 2016	2.050	2.140	2.010	2.100	159,266	+0.05(+2.44%)
Mar 31, 2016	2.080	2.080	2.050	2.050	26,243	-0.00(-0.00%)
Mar 30, 2016	2.100	2.100	2.050	2.050	8,182	-0.01(-0.48%)
Mar 29, 2016	2.090	2.100	2.050	2.060	37,465	-0.01(-0.48%)
Mar 28, 2016	2.010	2.070	2.010	2.070	37,591	+0.07(+3.50%)
Mar 24, 2016	1.990	2.000	2.000	2.000	108,900	+0.02(+1.01%)
Mar 23, 2016	2.066	2.080	1.960	1.980	10,384	-0.08(-3.88%)
Mar 22, 2016	1.970	2.120	1.960	2.060	51,986	+0.10(+5.10%)
Mar 21, 2016	1.870	2.000	1.840	1.960	21,547	+0.11(+5.95%)
Mar 18, 2016	2.000	2.000	1.850	1.850	60,887	-0.17(-8.42%)
Mar 17, 2016	1.970	2.080	1.970	2.020	14,997	+0.01(+0.50%)
Mar 16, 2016	2.013	2.040	2.000	2.010	29,031	-0.01(-0.50%)
Mar 15, 2016	2.060	2.094	2.000	2.020	40,499	-0.07(-3.35%)
Mar 14, 2016	2.150	2.150	2.070	2.090	25,473	-0.04(-1.88%)
Mar 11, 2016	2.180	2.180	2.110	2.130	15,344	+0.01(+0.47%)
Mar 10, 2016	2.310	2.310	2.110	2.120	30,673	-0.17(-7.42%)
Mar 09, 2016	2.390	2.390	2.210	2.290	43,231	-0.05(-2.14%)
Mar 08, 2016	2.240	2.450	2.240	2.340	63,575	+0.08(+3.54%)
Mar 07, 2016	2.100	2.453	2.080	2.260	91,586	+0.17(+8.13%)
Mar 04, 2016	1.930	2.180	1.930	2.090	145,575	+0.21(+11.17%)
Mar 03, 2016	1.780	1.950	1.780	1.880	36,587	+0.11(+6.21%)
Mar 02, 2016	1.980	2.090	1.720	1.770	228,870	-0.20(-10.15%)
Mar 01, 2016	2.070	2.200	1.860	1.970	180,823	-0.12(-5.74%)
Feb 29, 2016	2.010	2.140	2.010	2.090	43,902	+0.03(+1.46%)
Feb 26, 2016	2.290	2.290	2.050	2.060	32,983	-0.21(-9.25%)
Feb 25, 2016	2.280	2.336	2.190	2.270	29,746	+0.04(+1.79%)
Feb 24, 2016	2.134	2.380	2.110	2.230	78,394	+0.00(+0.00%)
Feb 23, 2016	2.480	2.480	2.160	2.230	51,273	-0.21(-8.61%)
Feb 22, 2016	2.410	2.600	2.240	2.440	158,335	+0.11(+4.72%)
Feb 19, 2016	2.240	2.620	2.150	2.330	112,158	+0.03(+1.30%)
Feb 18, 2016	2.320	2.320	1.951	2.300	82,606	+0.03(+1.32%)
Feb 17, 2016	2.200	2.280	1.910	2.270	152,704	+0.20(+9.66%)
Feb 16, 2016	1.740	2.295	1.620	2.070	112,727	+0.42(+25.52%)
Feb 12, 2016	1.770	1.649	1.649	1.649	213,900	-0.12(-6.82%)
Feb 11, 2016	2.050	2.100	1.670	1.770	98,296	-0.15(-7.81%)
Feb 10, 2016	1.990	2.046	1.920	1.920	126,329	-0.04(-2.04%)
Feb 09, 2016	2.040	2.050	1.880	1.960	98,895	-0.08(-3.92%)
Feb 08, 2016	2.100	2.130	2.030	2.040	49,260	-0.09(-4.23%)
Feb 05, 2016	2.120	2.180	2.060	2.130	57,188	+0.07(+3.40%)
Feb 04, 2016	2.245	2.245	2.060	2.060	24,554	-0.16(-7.21%)
Feb 03, 2016	2.238	2.257	2.080	2.220	56,529	+0.06(+2.78%)
Feb 02, 2016	2.180	2.241	2.060	2.160	28,390	+0.02(+0.93%)
Feb 01, 2016	2.061	2.180	2.061	2.140	7,563	+0.07(+3.38%)
Jan 29, 2016	2.070	2.080	2.000	2.070	79,881	-0.02(-0.96%)
Jan 28, 2016	2.180	2.190	2.020	2.090	30,667	-0.09(-4.13%)
Jan 27, 2016	2.300	2.300	2.110	2.180	48,037	-0.10(-4.39%)
Jan 26, 2016	2.600	2.650	2.130	2.280	325,245	+0.03(+1.33%)
Jan 25, 2016	2.280	2.330	2.250	2.250	23,700	-0.06(-2.60%)
Jan 22, 2016	2.397	2.400	2.270	2.310	15,996	-0.02(-0.81%)
Jan 21, 2016	2.714	2.714	2.210	2.329	11,139	+0.19(+8.83%)
Jan 20, 2016	2.210	2.210	2.070	2.140	39,511	-0.01(-0.47%)
Jan 19, 2016	2.250	2.270	2.060	2.150	94,386	-0.09(-4.02%)
Jan 15, 2016	2.370	2.240	2.240	2.240	81,200	-0.21(-8.57%)
Jan 14, 2016	2.340	2.450	2.330	2.450	36,565	+0.05(+2.08%)
Jan 13, 2016	2.640	2.640	2.300	2.400	105,749	-0.30(-11.11%)
Jan 12, 2016	2.880	2.880	2.620	2.700	60,788	-0.15(-5.26%)
Jan 11, 2016	2.500	2.850	2.494	2.850	51,854	+0.35(+14.00%)
Jan 08, 2016	2.685	2.685	2.490	2.500	25,230	+0.02(+0.81%)
Jan 07, 2016	2.500	2.689	2.390	2.480	53,824	-0.06(-2.36%)
Jan 06, 2016	2.550	2.600	2.500	2.540	29,520	-0.06(-2.31%)
Jan 05, 2016	2.500	2.660	2.500	2.600	65,195	+0.10(+4.00%)
Jan 04, 2016	2.600	2.770	2.454	2.500	148,091	+0.14(+5.93%)
Dec 31, 2015	2.450	2.360	2.360	2.360	84,000	-0.05(-2.07%)
Dec 30, 2015	2.390	2.500	2.390	2.410	27,276	-0.00(-0.18%)
Dec 29, 2015	2.690	2.690	2.330	2.414	153,206	-0.20(-7.50%)
Dec 28, 2015	2.750	2.783	2.650	2.610	76,192	-0.11(-4.04%)
Dec 24, 2015	2.700	2.720	2.720	2.720	10,300	+0.00(+0.00%)
Dec 23, 2015	2.680	2.817	2.680	2.720	30,479	+0.10(+3.82%)
Dec 22, 2015	2.810	2.827	2.600	2.620	64,455	-0.22(-7.75%)
Dec 21, 2015	3.010	3.090	2.860	2.840	118,634	-0.15(-5.02%)
Dec 18, 2015	3.240	3.240	2.900	2.990	186,932	-0.21(-6.56%)
Dec 17, 2015	3.000	3.290	3.000	3.200	112,572	+0.19(+6.31%)
Dec 16, 2015	3.100	3.143	3.000	3.010	45,181	+0.01(+0.33%)
Dec 15, 2015	3.018	3.063	2.900	3.000	90,233	+0.00(+0.00%)
Dec 14, 2015	3.090	3.325	2.930	3.000	70,815	-0.09(-2.91%)
Dec 11, 2015	3.250	3.254	3.070	3.090	38,371	+0.02(+0.65%)
Dec 10, 2015	3.260	3.330	3.060	3.070	62,208	-0.17(-5.10%)
Dec 09, 2015	3.260	3.330	3.200	3.235	60,205	-0.12(-3.72%)
Dec 08, 2015	3.390	3.450	3.310	3.360	82,238	-0.08(-2.33%)
Dec 07, 2015	3.420	3.740	3.340	3.440	236,538	+0.10(+2.99%)
Dec 04, 2015	3.010	3.470	2.960	3.340	227,595	+0.38(+12.84%)
Dec 03, 2015	3.030	3.140	2.900	2.960	147,123	-0.01(-0.34%)
Dec 02, 2015	2.820	2.970	2.760	2.970	153,572	+0.17(+6.07%)
Dec 01, 2015	2.700	2.890	2.670	2.800	146,805	+0.13(+4.87%)
Nov 30, 2015	2.600	2.740	2.580	2.670	53,023	+0.07(+2.69%)
Nov 27, 2015	2.620	2.620	2.580	2.600	16,462	+0.02(+0.78%)
Nov 25, 2015	2.630	2.580	2.580	2.580	27,800	-0.04(-1.53%)
Nov 24, 2015	2.670	2.670	2.534	2.620	23,087	-0.05(-1.87%)
Nov 23, 2015	2.640	2.737	2.640	2.670	41,429	+0.08(+3.09%)
Nov 20, 2015	2.450	2.740	2.420	2.590	62,418	+0.17(+7.02%)
Nov 19, 2015	2.450	2.500	2.330	2.420	47,229	+0.06(+2.54%)
Nov 18, 2015	2.390	2.447	2.310	2.360	130,084	-0.08(-3.28%)
Nov 17, 2015	2.380	2.480	2.380	2.440	174,051	+0.01(+0.41%)
Nov 16, 2015	2.550	2.550	2.350	2.430	141,508	-0.09(-3.57%)
Nov 13, 2015	2.580	2.600	2.510	2.520	73,828	-0.13(-4.91%)
Nov 12, 2015	2.570	2.650	2.530	2.650	32,029	+0.07(+2.71%)
Nov 11, 2015	2.630	2.649	2.570	2.580	15,776	-0.05(-1.90%)
Nov 10, 2015	2.604	2.640	2.580	2.630	9,575	-0.01(-0.38%)
Nov 09, 2015	2.710	2.710	2.590	2.640	20,508	+0.01(+0.38%)
Nov 06, 2015	2.640	2.750	2.620	2.630	8,487	-0.04(-1.50%)
Nov 05, 2015	2.696	2.750	2.670	2.670	26,091	+0.00(+0.00%)
Nov 04, 2015	2.670	2.670	2.610	2.670	16,552	-0.01(-0.37%)
Nov 03, 2015	2.670	2.712	2.660	2.680	19,357	-0.02(-0.74%)
Nov 02, 2015	2.670	2.730	2.660	2.700	22,833	+0.03(+1.12%)
Oct 30, 2015	2.650	2.775	2.550	2.670	38,521	-0.02(-0.74%)
Oct 29, 2015	2.620	2.840	2.600	2.690	74,615	+0.08(+3.07%)
Oct 28, 2015	2.740	2.760	2.600	2.610	85,142	+0.06(+2.35%)
Oct 27, 2015	2.510	2.630	2.500	2.550	40,221	-0.10(-3.77%)
Oct 26, 2015	2.580	2.670	2.569	2.650	29,023	-0.05(-1.85%)
Oct 23, 2015	2.760	2.760	2.662	2.700	22,824	+0.04(+1.50%)
Oct 22, 2015	2.740	2.740	2.655	2.660	35,902	-0.05(-1.85%)
Oct 21, 2015	2.650	2.779	2.650	2.710	26,896	+0.03(+1.12%)
Oct 20, 2015	3.100	3.100	2.690	2.680	80,927	-0.02(-0.74%)
Oct 19, 2015	2.850	2.850	2.700	2.700	14,636	-0.01(-0.37%)
Oct 16, 2015	2.790	2.850	2.700	2.710	68,897	-0.08(-2.88%)
Oct 15, 2015	2.790	2.839	2.700	2.791	111,903	+0.06(+2.22%)
Oct 14, 2015	2.620	2.840	2.560	2.730	241,389	+0.15(+5.83%)
Oct 13, 2015	2.640	2.800	2.535	2.579	62,844	-0.06(-2.29%)
Oct 12, 2015	2.690	2.790	2.629	2.640	49,154	-0.11(-4.00%)
Oct 09, 2015	2.840	2.900	2.719	2.750	57,600	-0.08(-2.83%)
Oct 08, 2015	2.770	2.940	2.770	2.830	53,214	+0.03(+1.07%)
Oct 07, 2015	2.690	2.970	2.690	2.800	64,444	+0.12(+4.48%)
Oct 06, 2015	2.870	2.900	2.680	2.680	56,794	-0.19(-6.62%)
Oct 05, 2015	3.270	3.280	2.810	2.870	216,018	-0.44(-13.29%)
Oct 02, 2015	3.270	3.360	3.223	3.310	38,292	-0.01(-0.30%)
Oct 01, 2015	3.412	3.500	3.310	3.320	31,006	-0.11(-3.21%)
Sep 30, 2015	3.615	3.640	3.335	3.430	137,806	-0.10(-2.83%)
Sep 29, 2015	3.600	3.790	3.420	3.530	45,644	-0.04(-1.12%)
Sep 28, 2015	3.540	3.950	3.440	3.570	117,262	+0.03(+0.85%)
Sep 25, 2015	3.500	3.650	3.360	3.540	101,933	+0.08(+2.31%)
Sep 24, 2015	3.510	3.697	3.350	3.460	63,588	-0.15(-4.16%)
Sep 23, 2015	3.820	3.950	3.440	3.610	655,303	-0.72(-16.63%)
Sep 22, 2015	3.250	4.940	3.110	4.330	3,202,438	+0.84(+24.07%)
Sep 21, 2015	3.640	3.680	3.352	3.490	79,064	+0.34(+10.79%)
Sep 18, 2015	3.630	3.840	3.150	3.150	90,421	-0.72(-18.60%)
Sep 17, 2015	3.760	3.900	3.330	3.870	182,469	-0.03(-0.77%)
Sep 16, 2015	3.950	4.050	3.660	3.900	90,921	+0.00(+0.00%)
Sep 15, 2015	4.350	4.350	3.060	3.900	633,651	-0.45(-10.34%)
Sep 14, 2015	4.000	5.190	3.900	4.350	264,585	+0.64(+17.25%)
Sep 11, 2015	3.390	3.770	3.300	3.710	149,045	+0.35(+10.42%)
Sep 10, 2015	2.950	3.670	2.795	3.360	399,022	+0.49(+17.07%)
Sep 09, 2015	2.570	2.870	2.560	2.870	196,191	+0.30(+11.67%)
Sep 08, 2015	2.500	2.590	2.420	2.570	20,732	+0.08(+3.21%)
Sep 04, 2015	2.568	2.490	2.490	2.490	25,300	+0.02(+0.81%)
Sep 03, 2015	2.400	2.490	2.360	2.470	30,452	+0.07(+2.92%)
Sep 02, 2015	2.400	2.400	2.261	2.400	10,521	-0.05(-2.04%)
Sep 01, 2015	2.750	2.764	2.350	2.450	35,566	+0.18(+7.93%)
Aug 31, 2015	2.440	2.440	2.220	2.270	11,077	-0.14(-5.81%)
Aug 28, 2015	2.380	2.490	2.300	2.410	5,764	+0.06(+2.55%)
Aug 27, 2015	2.382	2.382	2.281	2.350	16,395	+0.08(+3.41%)
Aug 26, 2015	2.290	2.290	2.210	2.272	10,327	-0.03(-1.19%)
Aug 25, 2015	2.330	2.390	2.260	2.300	16,049	+0.07(+3.14%)
Aug 24, 2015	2.380	2.550	2.170	2.230	12,811	-0.24(-9.72%)
Aug 21, 2015	2.370	2.750	2.370	2.470	14,130	+0.05(+2.07%)
Aug 20, 2015	2.520	2.540	2.420	2.420	8,900	-0.11(-4.35%)
Aug 19, 2015	2.550	2.646	2.530	2.530	10,306	+0.03(+1.20%)
Aug 18, 2015	2.530	2.590	2.440	2.500	17,290	+0.02(+0.81%)
Aug 17, 2015	2.700	2.720	2.400	2.480	111,120	-0.08(-3.31%)
Aug 14, 2015	2.440	2.870	2.350	2.565	184,235	+0.06(+2.19%)
Aug 13, 2015	2.550	2.670	2.500	2.510	23,648	-0.04(-1.57%)
Aug 12, 2015	2.810	2.810	2.510	2.550	26,294	-0.28(-9.74%)
Aug 11, 2015	2.800	2.850	2.800	2.825	5,850	-0.09(-3.25%)
Aug 10, 2015	2.889	2.920	2.830	2.920	6,570	+0.08(+2.85%)
Aug 07, 2015	2.839	2.839	2.839	2.839	1,054	+0.03(+1.03%)
Aug 06, 2015	2.790	2.900	2.790	2.810	3,170	+0.16(+6.04%)
Aug 05, 2015	2.850	2.850	2.610	2.650	13,310	+0.02(+0.76%)
Aug 04, 2015	2.700	2.890	2.600	2.630	18,850	-0.12(-4.36%)
Aug 03, 2015	2.820	2.870	2.700	2.750	33,044	-0.14(-4.84%)
Jul 31, 2015	2.850	2.930	2.850	2.890	19,886	+0.01(+0.35%)
Jul 30, 2015	3.060	3.223	2.860	2.880	51,403	+0.12(+4.35%)
Jul 29, 2015	2.700	2.890	2.700	2.760	15,564	-0.04(-1.40%)
Jul 28, 2015	2.880	2.916	2.799	2.799	1,298	-0.11(-3.81%)
Jul 27, 2015	2.727	2.910	2.727	2.910	4,906	+0.08(+2.75%)
Jul 24, 2015	2.850	2.850	2.750	2.832	5,727	-0.06(-2.01%)
Jul 23, 2015	2.701	2.960	2.700	2.890	7,634	+0.18(+6.64%)
Jul 22, 2015	2.920	2.962	2.680	2.710	79,238	-0.21(-7.19%)
Jul 21, 2015	2.980	2.980	2.920	2.920	6,400	-0.05(-1.66%)
Jul 20, 2015	3.110	3.225	2.960	2.969	36,086	-0.28(-8.63%)
Jul 17, 2015	3.160	3.390	3.080	3.250	23,000	+0.02(+0.58%)
Jul 16, 2015	3.136	3.500	3.030	3.231	83,658	+0.18(+5.94%)
Jul 15, 2015	3.020	3.060	3.020	3.050	3,045	+0.03(+0.99%)
Jul 14, 2015	3.150	3.150	3.020	3.020	16,850	-0.11(-3.55%)
Jul 13, 2015	3.790	3.790	3.080	3.131	16,136	-0.02(-0.59%)
Jul 10, 2015	3.080	3.160	3.080	3.150	29,119	+0.06(+1.94%)
Jul 09, 2015	3.172	3.172	3.076	3.090	8,615	-0.05(-1.72%)
Jul 08, 2015	3.120	3.165	3.110	3.144	1,509	-0.02(-0.51%)
Jul 07, 2015	3.150	3.180	3.120	3.160	7,850	-0.02(-0.50%)
Jul 06, 2015	3.190	3.190	3.120	3.176	12,006	-0.01(-0.22%)
Jul 02, 2015	3.170	3.183	3.183	3.183	14,600	+0.01(+0.41%)
Jul 01, 2015	3.218	3.317	3.170	3.170	58,347	+0.02(+0.51%)
Jun 30, 2015	3.380	3.850	3.020	3.154	62,391	-0.63(-16.72%)
Jun 29, 2015	3.540	3.850	3.540	3.787	15,880	-0.03(-0.86%)
Jun 26, 2015	3.900	3.900	3.740	3.820	25,070	-0.08(-2.05%)

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.