Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	1.999	2.015	1.999	1.999	1,365	-0.01(-0.40%)
Sep 28, 2017	2.023	2.023	1.999	2.007	1,153	-0.02(-1.20%)
Sep 27, 2017	2.023	2.267	1.972	2.032	37,886	+0.07(+3.31%)
Sep 26, 2017	1.983	2.032	1.967	1.967	22,942	-0.02(-0.82%)
Sep 25, 2017	1.967	1.983	1.885	1.983	2,830	+0.03(+1.67%)
Sep 22, 2017	1.950	1.950	1.889	1.950	1,251	+0.05(+2.78%)
Sep 21, 2017	1.885	1.991	1.885	1.897	15,974	+0.00(+0.21%)
Sep 20, 2017	1.869	1.902	1.869	1.893	2,429	-0.11(-5.28%)
Sep 18, 2017		1.999	1.999	1.999	0	+0.17(+9.33%)
Sep 15, 2017	2.137	2.145	1.739	1.828	42,528	-0.24(-11.76%)
Sep 14, 2017	2.153	2.153	2.040	2.072	22,172	-0.08(-3.77%)
Sep 13, 2017	2.133	2.153	2.105	2.153	24,349	+0.00(+0.00%)
Sep 12, 2017	2.072	2.153	2.048	2.153	13,072	+0.08(+3.92%)
Sep 11, 2017	2.072	2.105	2.032	2.072	12,770	+0.00(+0.00%)
Sep 08, 2017	2.129	2.129	2.007	2.072	10,579	-0.02(-1.16%)
Sep 07, 2017	2.105	2.153	2.032	2.097	14,318	+0.01(+0.39%)
Sep 06, 2017	2.040	2.097	2.032	2.088	14,999	+0.06(+2.80%)
Sep 05, 2017	2.015	2.040	1.935	2.032	13,361	+0.02(+1.21%)
Sep 01, 2017	2.032	2.032	1.942	2.007	2,602	+0.00(+0.00%)
Aug 31, 2017	2.038	2.040	2.007	2.007	5,686	+0.02(+1.03%)
Aug 30, 2017	2.040	2.040	1.975	1.987	1,516	-0.00(-0.22%)
Aug 29, 2017	2.040	2.040	1.975	1.991	10,371	-0.02(-0.81%)
Aug 28, 2017	2.040	2.040	2.007	2.007	11,695	+0.00(+0.00%)
Aug 25, 2017	2.032	2.056	2.007	2.007	6,279	+0.02(+0.82%)
Aug 24, 2017	2.072	2.113	1.983	1.991	46,248	-0.03(-1.61%)
Aug 22, 2017		2.023	2.023	2.023	6	-0.01(-0.40%)
Aug 21, 2017	2.072	2.072	2.032	2.032	5,448	+0.01(+0.40%)
Aug 18, 2017	2.040	2.040	1.999	2.023	12,952	-0.03(-1.58%)
Aug 17, 2017	2.056	2.056	2.056	2.056	1,300	-0.02(-0.78%)
Aug 16, 2017	2.105	2.145	2.072	2.072	11,016	-0.04(-1.92%)
Aug 15, 2017	2.103	2.113	2.088	2.113	11,103	-0.01(-0.38%)
Aug 14, 2017	2.115	2.129	2.080	2.121	2,733	+0.02(+1.16%)
Aug 11, 2017	2.129	2.129	2.097	2.097	934	-0.02(-0.77%)
Aug 10, 2017	2.121	2.129	2.105	2.113	1,317	+0.00(+0.00%)
Aug 09, 2017	2.186	2.194	2.080	2.113	13,051	-0.08(-3.70%)
Aug 08, 2017	2.218	2.218	2.186	2.194	30,488	-0.05(-2.17%)
Aug 07, 2017	2.259	2.259	2.243	2.243	3,103	-0.07(-3.16%)
Aug 04, 2017	2.243	2.316	2.236	2.316	2,434	+0.10(+4.40%)
Aug 03, 2017	2.227	2.227	2.218	2.218	530	+0.02(+0.74%)
Aug 02, 2017	2.186	2.202	2.186	2.202	2,575	-0.12(-5.11%)
Aug 01, 2017	2.194	2.210	2.186	2.321	6,840	+0.13(+6.17%)
Jul 31, 2017	2.210	2.316	2.186	2.186	14,433	-0.09(-3.93%)
Jul 28, 2017	2.275	2.275	2.275	2.275	159	+0.08(+3.70%)
Jul 25, 2017		2.194	2.194	2.194	0	-0.13(-5.59%)
Jul 24, 2017	2.275	2.324	2.235	2.324	13,900	+0.08(+3.62%)
Jul 21, 2017		2.243	2.186	2.243	5,129	-0.03(-1.45%)
Jul 20, 2017		2.194	2.194	2.276	264	+0.08(+3.74%)
Jul 19, 2017	2.275	2.275	2.178	2.194	3,673	-0.04(-1.83%)
Jul 18, 2017	2.259	2.292	2.227	2.235	2,675	-0.02(-1.08%)
Jul 17, 2017	2.275	2.423	2.182	2.259	50,885	-0.02(-0.71%)
Jul 14, 2017	2.194	2.332	2.129	2.275	42,736	+0.08(+3.70%)
Jul 13, 2017	2.308	2.308	2.194	2.194	1,572	-0.13(-5.59%)
Jul 12, 2017	2.178	2.324	2.178	2.324	3,370	+0.16(+7.52%)
Jul 11, 2017	2.162	2.275	2.162	2.162	12,785	+0.04(+1.92%)
Jul 10, 2017	2.162	2.162	2.121	2.121	7,596	-0.04(-1.88%)
Jul 07, 2017	2.243	2.243	2.145	2.162	1,779	+0.02(+1.14%)
Jul 06, 2017	2.145	2.153	2.137	2.137	483	-0.02(-0.76%)
Jul 05, 2017	2.349	2.349	2.056	2.153	6,622	-0.11(-4.68%)
Jul 03, 2017	2.259	2.259	2.259	2.259	207	+0.00(+0.00%)
Jun 30, 2017		2.259	2.259	2.259	207	+0.02(+0.72%)
Jun 29, 2017	2.202	2.284	2.137	2.243	36,848	+0.02(+0.73%)
Jun 28, 2017	2.318	2.318	2.186	2.227	12,989	+0.02(+1.11%)
Jun 27, 2017	2.365	2.365	2.202	2.202	17,565	+0.02(+0.74%)
Jun 26, 2017	2.267	2.292	2.186	2.186	3,230	-0.08(-3.58%)
Jun 23, 2017	2.113	2.267	2.093	2.267	31,469	+0.20(+9.84%)
Jun 22, 2017	2.121	2.129	2.064	2.064	12,022	-0.05(-2.31%)
Jun 21, 2017	2.145	2.210	2.113	2.113	9,856	-0.02(-1.14%)
Jun 20, 2017	2.137	2.153	2.129	2.137	3,879	-0.01(-0.38%)
Jun 19, 2017	2.186	2.186	2.129	2.145	6,028	-0.02(-0.75%)
Jun 16, 2017	2.235	2.316	2.162	2.162	39,651	-0.07(-3.27%)
Jun 15, 2017	2.422	2.430	2.210	2.235	99,981	-0.29(-11.58%)
Jun 14, 2017	2.592	2.592	2.519	2.527	8,709	-0.02(-0.64%)
Jun 13, 2017	2.568	2.568	2.479	2.544	31,506	+0.03(+1.29%)
Jun 12, 2017	2.592	2.592	2.479	2.511	28,928	-0.01(-0.32%)
Jun 09, 2017	2.527	2.592	2.519	2.519	4,390	+0.02(+0.98%)
Jun 08, 2017	2.617	2.633	2.495	2.495	22,033	+0.01(+0.33%)
Jun 07, 2017	2.495	2.625	2.487	2.487	21,045	+0.00(+0.00%)
Jun 06, 2017	2.583	2.697	2.487	2.487	59,861	-0.05(-1.92%)
Jun 05, 2017	2.544	2.568	2.535	2.535	30,099	-0.06(-2.19%)
Jun 02, 2017	2.584	2.665	2.584	2.592	33,515	+0.01(+0.31%)
Jun 01, 2017	2.568	2.592	2.486	2.584	24,333	+0.03(+1.27%)
May 31, 2017	2.487	2.552	2.446	2.552	22,882	+0.10(+3.97%)
May 30, 2017	2.535	2.552	2.454	2.454	29,550	-0.08(-3.21%)
May 26, 2017	2.556	2.560	2.535	2.535	7,739	+0.04(+1.63%)
May 25, 2017	2.584	2.592	2.479	2.495	28,199	-0.08(-3.15%)
May 23, 2017		2.576	2.576	2.576	86	-0.02(-0.63%)
May 22, 2017	2.682	2.804	2.592	2.592	76,289	-0.09(-3.39%)
May 19, 2017	2.661	2.683	2.661	2.683	920	+0.01(+0.36%)
May 18, 2017	2.682	2.682	2.649	2.674	21,702	-0.01(-0.30%)
May 17, 2017	2.765	2.766	2.682	2.682	13,368	-0.06(-2.08%)
May 16, 2017	2.763	2.763	2.739	2.739	530	+0.00(+0.00%)
May 15, 2017	2.722	2.739	2.682	2.739	1,529	-0.00(-0.15%)
May 12, 2017	2.743	2.743	2.743	2.743	408	-0.01(-0.25%)
May 11, 2017	2.749	2.749	2.749	2.749	254	+0.04(+1.30%)
May 10, 2017	2.682	2.718	2.682	2.714	4,960	+0.07(+2.77%)
May 09, 2017	2.665	2.669	2.641	2.641	5,757	-0.07(-2.69%)
May 08, 2017	2.722	2.828	2.641	2.714	51,050	+0.01(+0.30%)
May 05, 2017	2.771	2.885	2.665	2.706	36,171	+0.00(+0.00%)
May 04, 2017	2.844	2.869	2.649	2.706	17,422	-0.15(-5.40%)
May 03, 2017	2.795	2.966	2.795	2.860	32,122	+0.07(+2.33%)
May 02, 2017	2.883	2.883	2.763	2.795	7,163	+0.07(+2.69%)
May 01, 2017	2.641	2.877	2.641	2.722	56,697	+0.06(+2.13%)
Apr 28, 2017	2.694	2.694	2.661	2.665	14,235	-0.01(-0.31%)
Apr 27, 2017	2.682	2.698	2.665	2.674	19,905	-0.08(-2.95%)
Apr 26, 2017	2.779	2.779	2.755	2.755	954	+0.00(+0.00%)
Apr 25, 2017	2.820	2.820	2.730	2.755	13,030	+0.02(+0.59%)
Apr 24, 2017	2.796	2.974	2.682	2.739	19,156	+0.05(+1.81%)
Apr 21, 2017	2.674	2.844	2.674	2.690	40,569	-0.02(-0.90%)
Apr 20, 2017	2.804	2.804	2.657	2.714	29,621	+0.03(+1.21%)
Apr 19, 2017	2.665	2.763	2.657	2.682	42,422	+0.02(+0.92%)
Apr 18, 2017	2.845	2.845	2.657	2.657	31,731	-0.10(-3.54%)
Apr 17, 2017	2.771	2.844	2.722	2.755	18,964	-0.03(-1.17%)
Apr 13, 2017	2.739	2.844	2.739	2.787	42,585	+0.05(+1.78%)
Apr 12, 2017	2.844	3.007	2.730	2.739	58,376	-0.02(-0.88%)
Apr 11, 2017	2.747	2.999	2.747	2.763	49,861	+0.02(+0.59%)
Apr 10, 2017	2.739	2.966	2.722	2.747	51,104	-0.02(-0.59%)
Apr 07, 2017	2.727	2.755	2.674	2.763	18,255	+0.00(+0.00%)
Apr 06, 2017	2.795	2.795	2.730	2.763	31,459	-0.01(-0.29%)
Apr 05, 2017	2.763	2.812	2.723	2.771	20,434	+0.04(+1.49%)
Apr 04, 2017	2.755	2.804	2.730	2.730	15,303	+0.02(+0.60%)
Apr 03, 2017	2.755	2.755	2.714	2.714	4,250	-0.06(-2.05%)
Mar 31, 2017	2.828	2.828	2.682	2.771	26,427	+0.05(+1.79%)
Mar 30, 2017	2.739	2.763	2.665	2.722	41,471	-0.02(-0.59%)
Mar 29, 2017	2.723	2.795	2.714	2.739	15,026	+0.02(+0.90%)
Mar 28, 2017	2.958	2.958	2.714	2.714	13,403	-0.01(-0.30%)
Mar 27, 2017	2.730	2.982	2.714	2.722	81,858	-0.07(-2.33%)
Mar 24, 2017	2.753	2.816	2.714	2.787	31,742	+0.07(+2.69%)
Mar 23, 2017	2.763	2.787	2.714	2.714	10,557	-0.05(-1.76%)
Mar 22, 2017	2.804	2.885	2.763	2.763	48,169	-0.01(-0.29%)
Mar 21, 2017	2.982	2.982	2.755	2.771	32,744	+0.00(+0.00%)
Mar 20, 2017	2.722	2.906	2.715	2.771	94,000	+0.04(+1.49%)
Mar 17, 2017	2.828	2.982	2.722	2.730	24,962	-0.06(-2.04%)
Mar 16, 2017	2.747	2.974	2.722	2.787	100,023	+0.07(+2.69%)
Mar 15, 2017	2.718	2.877	2.714	2.714	24,248	-0.04(-1.47%)
Mar 14, 2017	2.755	2.966	2.714	2.755	29,203	+0.04(+1.50%)
Mar 13, 2017	2.649	2.942	2.649	2.714	37,769	+0.07(+2.77%)
Mar 10, 2017	2.682	2.690	2.641	2.641	5,120	-0.11(-3.85%)
Mar 09, 2017	2.755	2.755	2.617	2.747	48,292	+0.07(+2.42%)
Mar 08, 2017	2.527	2.706	2.519	2.682	29,184	+0.08(+3.13%)
Mar 06, 2017		2.600	2.600	2.600	0	-0.02(-0.62%)
Mar 03, 2017	2.560	2.674	2.495	2.617	23,146	-0.02(-0.92%)
Mar 02, 2017	2.706	2.715	2.633	2.641	37,056	+0.02(+0.93%)
Mar 01, 2017	2.706	2.706	2.560	2.617	27,569	+0.10(+3.87%)
Feb 28, 2017	2.589	2.589	2.519	2.519	317	-0.20(-7.46%)
Feb 27, 2017	2.584	2.844	2.568	2.722	80,992	+0.06(+2.13%)
Feb 24, 2017	2.462	2.730	2.462	2.665	30,253	+0.12(+4.79%)
Feb 23, 2017	2.649	2.942	2.479	2.544	70,203	-0.07(-2.80%)
Feb 22, 2017	2.641	2.649	2.479	2.617	25,923	-0.04(-1.53%)
Feb 21, 2017	2.649	2.657	2.649	2.657	1,018	+0.14(+5.48%)
Feb 17, 2017		2.519	2.519	2.519	0	+0.03(+1.30%)
Feb 16, 2017	2.735	2.735	2.487	2.487	2,016	-0.02(-0.65%)
Feb 15, 2017	2.462	2.511	2.462	2.503	1,002	-0.03(-1.28%)
Feb 14, 2017	2.588	2.588	2.527	2.535	2,982	+0.01(+0.32%)
Feb 13, 2017	2.519	2.578	2.511	2.527	3,640	+0.07(+2.64%)
Feb 10, 2017	2.446	2.592	2.446	2.462	10,521	+0.13(+5.57%)
Feb 09, 2017	2.397	2.519	2.316	2.332	10,019	-0.05(-2.05%)
Feb 07, 2017		2.381	2.381	2.381	33	+0.05(+2.09%)
Feb 06, 2017	2.321	2.332	2.321	2.332	1,379	-0.04(-1.72%)
Feb 03, 2017	2.332	2.381	2.316	2.373	5,405	-0.02(-1.02%)
Feb 02, 2017	2.470	2.560	2.397	2.397	1,993	-0.11(-4.22%)
Feb 01, 2017	2.519	2.566	2.503	2.503	4,469	-0.06(-2.28%)
Jan 31, 2017	2.690	3.047	2.527	2.561	94,220	-0.15(-5.63%)
Jan 30, 2017	2.674	2.714	2.617	2.714	11,313	+0.05(+1.77%)
Jan 27, 2017	2.739	2.739	2.667	2.667	679	-0.06(-2.03%)
Jan 26, 2017	2.722	2.722	2.706	2.722	1,876	+0.02(+0.90%)
Jan 25, 2017	2.706	2.706	2.592	2.698	1,625	+0.02(+0.91%)
Jan 24, 2017	2.739	2.739	2.674	2.674	246	+0.11(+4.11%)
Jan 23, 2017	2.571	2.682	2.568	2.568	1,109	-0.08(-3.07%)
Jan 20, 2017	2.763	2.763	2.641	2.649	5,563	-0.10(-3.81%)
Jan 19, 2017	2.795	2.795	2.727	2.754	6,995	+0.01(+0.27%)
Jan 18, 2017	2.633	2.698	2.633	2.747	7,727	+0.08(+3.05%)
Jan 17, 2017	2.609	2.698	2.609	2.665	1,396	-0.04(-1.50%)
Jan 13, 2017		2.706	2.706	2.706	0	+0.09(+3.42%)
Jan 12, 2017	2.682	2.730	2.617	2.617	10,341	-0.14(-5.01%)
Jan 11, 2017	2.600	2.755	2.600	2.755	3,076	+0.09(+3.35%)
Jan 10, 2017	2.730	2.730	2.665	2.665	3,344	-0.06(-2.09%)
Jan 09, 2017	2.739	2.739	2.633	2.722	7,683	+0.02(+0.60%)
Jan 06, 2017	2.706	2.714	2.560	2.706	7,123	-0.01(-0.30%)
Jan 05, 2017	2.714	2.714	2.714	2.714	888	+0.00(+0.00%)
Jan 04, 2017	2.600	2.739	2.520	2.714	1,133	+0.14(+5.36%)
Jan 03, 2017	2.804	2.804	2.438	2.576	4,784	-0.19(-6.76%)
Dec 30, 2016		2.763	2.763	2.763	0	+0.02(+0.89%)
Dec 29, 2016	2.795	2.795	2.600	2.739	54,727	-0.02(-0.88%)
Dec 28, 2016	2.722	2.836	2.560	2.763	94,186	+0.04(+1.49%)
Dec 27, 2016	2.170	2.797	2.170	2.722	20,300	+0.55(+25.47%)
Dec 23, 2016		2.170	2.170	2.170	0	+0.04(+1.91%)
Dec 22, 2016	2.129	2.162	2.129	2.129	14,632	+0.02(+0.77%)
Dec 21, 2016	2.145	2.153	2.048	2.113	34,356	-0.04(-1.89%)
Dec 20, 2016	2.015	2.153	2.015	2.153	16,707	+0.15(+7.72%)
Dec 19, 2016	2.088	2.134	1.950	1.999	77,605	-0.15(-6.82%)
Dec 16, 2016	2.162	2.175	2.121	2.145	35,314	+0.03(+1.54%)
Dec 15, 2016	2.266	2.266	2.113	2.113	49,809	-0.16(-7.14%)
Dec 14, 2016	2.454	2.454	2.275	2.275	1,918	-0.17(-6.98%)
Dec 13, 2016	2.617	2.703	2.446	2.446	5,008	-0.10(-3.83%)
Dec 12, 2016	2.519	2.544	2.519	2.544	5,275	-0.02(-0.95%)
Dec 09, 2016	2.592	2.592	2.568	2.568	637	-0.02(-0.94%)
Dec 08, 2016	2.592	2.812	2.470	2.592	26,540	+0.00(+0.00%)
Dec 07, 2016	2.662	2.662	2.584	2.592	8,332	-0.10(-3.63%)
Dec 06, 2016	2.722	2.840	2.625	2.690	18,253	-0.18(-6.23%)
Dec 05, 2016	2.844	3.007	2.665	2.869	81,733	+0.03(+1.15%)
Dec 02, 2016	2.479	2.836	2.479	2.836	42,373	+0.34(+13.68%)
Dec 01, 2016	2.576	2.580	2.446	2.495	10,605	-0.13(-4.95%)
Nov 30, 2016	2.641	2.641	2.511	2.625	3,393	-0.02(-0.62%)
Nov 29, 2016	2.609	2.682	2.600	2.641	6,990	-0.11(-3.85%)
Nov 28, 2016	2.812	2.812	2.674	2.747	24,184	-0.08(-2.87%)
Nov 25, 2016	2.747	2.844	2.747	2.828	2,489	+0.07(+2.35%)
Nov 23, 2016		2.763	2.763	2.763	0	+0.02(+0.89%)
Nov 22, 2016	2.665	2.925	2.579	2.739	7,567	+0.06(+2.12%)
Nov 21, 2016	2.633	2.804	2.568	2.682	68,324	+0.11(+4.43%)
Nov 18, 2016	2.804	2.844	2.281	2.568	48,016	-0.20(-7.06%)
Nov 17, 2016	3.047	3.454	2.646	2.763	631,263	+0.13(+4.94%)
Nov 16, 2016	2.625	3.608	2.438	2.633	670,415	+0.20(+8.00%)
Nov 15, 2016	2.040	2.844	2.028	2.438	402,829	+0.42(+20.97%)
Nov 14, 2016	2.097	2.129	2.015	2.015	13,866	-0.06(-2.74%)
Nov 11, 2016	2.056	2.170	2.056	2.072	2,584	+0.05(+2.41%)
Nov 10, 2016		2.072	2.072	2.023	10,937	-0.05(-2.35%)
Nov 09, 2016	1.967	2.072	1.967	2.072	8,503	+0.06(+2.82%)
Nov 08, 2016	2.056	2.178	1.950	2.015	20,468	+0.00(+0.00%)
Nov 07, 2016	2.080	2.088	2.015	2.015	15,282	-0.02(-0.80%)
Nov 04, 2016	2.088	2.178	2.032	2.032	14,578	-0.02(-1.19%)
Nov 03, 2016	2.080	2.178	1.950	2.056	20,971	-0.04(-1.94%)
Nov 02, 2016	2.092	2.186	2.092	2.097	23,442	+0.02(+0.78%)
Nov 01, 2016	2.101	2.136	2.080	2.080	6,115	+0.00(+0.00%)
Oct 31, 2016	2.153	2.218	2.072	2.080	31,690	-0.01(-0.39%)
Oct 28, 2016	2.072	2.113	2.072	2.088	19,120	+0.02(+0.78%)
Oct 27, 2016	2.113	2.121	2.072	2.072	6,382	-0.02(-0.78%)
Oct 26, 2016	2.194	2.235	2.088	2.088	6,829	+0.02(+0.78%)
Oct 25, 2016	2.097	2.235	2.072	2.072	24,244	-0.08(-3.77%)
Oct 24, 2016	2.088	2.227	2.072	2.153	24,429	+0.04(+1.92%)
Oct 21, 2016	2.144	2.218	2.064	2.113	20,122	+0.07(+3.17%)
Oct 20, 2016	2.064	2.064	2.048	2.048	4,689	-0.02(-0.79%)
Oct 19, 2016	2.064	2.064	2.064	2.064	8,152	+0.00(+0.00%)
Oct 18, 2016	2.064	2.064	2.064	2.064	4,799	+0.02(+0.79%)
Oct 17, 2016	2.056	2.145	2.048	2.048	13,234	-0.02(-1.18%)
Oct 14, 2016	2.178	2.178	2.072	2.072	19,917	+0.01(+0.39%)
Oct 13, 2016	2.056	2.178	2.056	2.064	684	-0.07(-3.07%)
Oct 12, 2016	2.129	2.129	2.129	2.129	233	+0.01(+0.40%)
Oct 07, 2016	2.121	2.121	2.121	2.121	23	+0.06(+2.76%)
Oct 06, 2016	2.064	2.137	2.056	2.064	970	-0.01(-0.39%)
Oct 05, 2016	2.088	2.088	2.072	2.072	1,522	-0.01(-0.39%)
Oct 04, 2016	2.080	2.080	2.080	2.080	123	+0.01(+0.39%)

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.