Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		2.796	2.796	2.796	0	+0.02(+0.89%)
Dec 29, 2016	2.829	2.829	2.631	2.771	54,083	-0.02(-0.88%)
Dec 28, 2016	2.755	2.870	2.590	2.796	93,079	+0.04(+1.49%)
Dec 27, 2016	2.196	2.830	2.196	2.755	20,062	+0.56(+25.47%)
Dec 23, 2016		2.196	2.196	2.196	0	+0.04(+1.91%)
Dec 22, 2016	2.154	2.187	2.154	2.154	14,460	+0.02(+0.77%)
Dec 21, 2016	2.171	2.179	2.072	2.138	33,952	-0.04(-1.89%)
Dec 20, 2016	2.039	2.179	2.039	2.179	16,511	+0.16(+7.72%)
Dec 19, 2016	2.113	2.159	1.974	2.023	76,693	-0.15(-6.82%)
Dec 16, 2016	2.187	2.200	2.146	2.171	34,899	+0.03(+1.54%)
Dec 15, 2016	2.293	2.293	2.138	2.138	49,224	-0.16(-7.14%)
Dec 14, 2016	2.483	2.483	2.302	2.302	1,895	-0.17(-6.98%)
Dec 13, 2016	2.648	2.735	2.475	2.475	4,949	-0.10(-3.83%)
Dec 12, 2016	2.549	2.574	2.549	2.574	5,213	-0.02(-0.95%)
Dec 09, 2016	2.623	2.623	2.598	2.598	629	-0.02(-0.94%)
Dec 08, 2016	2.623	2.845	2.500	2.623	26,228	+0.00(+0.00%)
Dec 07, 2016	2.694	2.694	2.615	2.623	8,234	-0.10(-3.63%)
Dec 06, 2016	2.755	2.874	2.656	2.722	18,038	-0.18(-6.23%)
Dec 05, 2016	2.878	3.043	2.697	2.903	80,772	+0.03(+1.15%)
Dec 02, 2016	2.508	2.870	2.508	2.870	41,875	+0.35(+13.68%)
Dec 01, 2016	2.607	2.610	2.475	2.524	10,480	-0.13(-4.95%)
Nov 30, 2016	2.673	2.673	2.541	2.656	3,354	-0.02(-0.62%)
Nov 29, 2016	2.640	2.714	2.631	2.672	6,908	-0.11(-3.85%)
Nov 28, 2016	2.845	2.845	2.705	2.779	23,900	-0.08(-2.87%)
Nov 25, 2016	2.779	2.878	2.779	2.862	2,460	+0.07(+2.35%)
Nov 23, 2016		2.796	2.796	2.796	0	+0.02(+0.89%)
Nov 22, 2016	2.697	2.960	2.610	2.771	7,479	+0.06(+2.12%)
Nov 21, 2016	2.664	2.837	2.598	2.714	67,521	+0.12(+4.43%)
Nov 18, 2016	2.837	2.878	2.308	2.598	47,452	-0.20(-7.06%)
Nov 17, 2016	3.084	3.495	2.677	2.796	623,842	+0.13(+4.94%)
Nov 16, 2016	2.656	3.651	2.467	2.664	662,533	+0.20(+8.00%)
Nov 15, 2016	2.064	2.878	2.053	2.467	398,093	+0.43(+20.97%)
Nov 14, 2016	2.122	2.154	2.039	2.039	13,703	-0.06(-2.75%)
Nov 11, 2016	2.080	2.195	2.080	2.097	2,553	+0.05(+2.41%)
Nov 10, 2016		2.097	2.097	2.048	10,808	-0.05(-2.35%)
Nov 09, 2016	1.990	2.097	1.990	2.097	8,403	+0.06(+2.82%)
Nov 08, 2016	2.080	2.204	1.974	2.039	20,227	+0.00(+0.00%)
Nov 07, 2016	2.105	2.113	2.039	2.039	15,102	-0.02(-0.80%)
Nov 04, 2016	2.113	2.204	2.056	2.056	14,407	-0.02(-1.19%)
Nov 03, 2016	2.105	2.204	1.974	2.080	20,724	-0.04(-1.94%)
Nov 02, 2016	2.117	2.212	2.117	2.122	23,166	+0.02(+0.78%)
Nov 01, 2016	2.126	2.162	2.105	2.105	6,044	+0.00(+0.00%)
Oct 31, 2016	2.179	2.245	2.097	2.105	31,318	-0.01(-0.39%)
Oct 28, 2016	2.097	2.138	2.097	2.113	18,895	+0.02(+0.78%)
Oct 27, 2016	2.138	2.146	2.097	2.097	6,307	-0.02(-0.78%)
Oct 26, 2016	2.220	2.261	2.113	2.113	6,749	+0.02(+0.78%)
Oct 25, 2016	2.122	2.261	2.097	2.097	23,959	-0.08(-3.77%)
Oct 24, 2016	2.113	2.253	2.097	2.179	24,142	+0.04(+1.92%)
Oct 21, 2016	2.170	2.245	2.089	2.138	19,885	+0.07(+3.17%)
Oct 20, 2016	2.089	2.089	2.072	2.072	4,634	-0.02(-0.79%)
Oct 19, 2016	2.089	2.089	2.089	2.089	8,056	+0.00(+0.00%)
Oct 18, 2016	2.089	2.089	2.089	2.089	4,742	+0.02(+0.79%)
Oct 17, 2016	2.080	2.171	2.072	2.072	13,079	-0.02(-1.18%)
Oct 14, 2016	2.204	2.204	2.097	2.097	19,683	+0.01(+0.39%)
Oct 13, 2016	2.080	2.204	2.080	2.089	676	-0.07(-3.07%)
Oct 12, 2016	2.155	2.155	2.155	2.155	231	+0.01(+0.40%)
Oct 07, 2016	2.146	2.146	2.146	2.146	23	+0.06(+2.76%)
Oct 06, 2016	2.089	2.163	2.081	2.089	959	-0.01(-0.39%)
Oct 05, 2016	2.113	2.113	2.097	2.097	1,504	-0.01(-0.39%)
Oct 04, 2016	2.105	2.105	2.105	2.105	121	+0.01(+0.39%)
Oct 03, 2016	2.072	2.167	2.072	2.097	4,159	+0.04(+2.00%)
Sep 30, 2016	2.163	2.204	2.056	2.056	10,366	-0.10(-4.76%)
Sep 29, 2016	2.261	2.261	2.097	2.159	895	+0.06(+2.94%)
Sep 28, 2016	2.253	2.253	2.097	2.097	994	+0.01(+0.39%)
Sep 27, 2016	2.220	2.278	2.089	2.089	3,222	-0.09(-4.15%)
Sep 26, 2016	2.179	2.196	2.179	2.179	5,594	+0.07(+3.52%)
Sep 23, 2016	2.089	2.105	2.089	2.105	4,081	-0.07(-3.03%)
Sep 22, 2016	2.097	2.179	2.097	2.171	7,738	+0.07(+3.53%)
Sep 21, 2016	2.097	2.097	2.097	2.097	464	+0.02(+0.79%)
Sep 20, 2016	2.064	2.142	2.064	2.080	1,375	+0.04(+2.02%)
Sep 19, 2016	2.097	2.097	2.039	2.039	511	-0.07(-3.13%)
Sep 16, 2016	1.900	2.105	1.900	2.105	28,997	+0.07(+3.64%)
Sep 15, 2016	1.908	2.039	1.900	2.031	23,530	+0.12(+6.47%)
Sep 14, 2016	1.900	1.998	1.900	1.908	11,331	+0.02(+0.87%)
Sep 13, 2016	1.891	1.965	1.891	1.891	4,793	-0.01(-0.43%)
Sep 12, 2016	1.900	1.916	1.891	1.900	7,089	+0.01(+0.43%)
Sep 09, 2016	1.941	1.957	1.891	1.891	5,977	-0.04(-2.13%)
Sep 08, 2016	1.941	1.974	1.932	1.932	3,535	+0.00(+0.00%)
Sep 07, 2016	1.949	2.228	1.932	1.932	11,848	-0.03(-1.67%)
Sep 06, 2016	2.072	2.228	1.949	1.965	17,657	-0.11(-5.16%)
Sep 02, 2016	2.064	2.072	2.072	2.072	608	-0.02(-0.79%)
Sep 01, 2016	2.261	2.261	2.064	2.089	1,310	-0.05(-2.31%)
Aug 31, 2016	2.138	2.167	2.097	2.138	5,789	-0.12(-5.11%)
Aug 30, 2016	2.360	2.360	2.015	2.253	16,452	+0.15(+7.03%)
Aug 29, 2016	2.023	2.261	2.023	2.105	3,644	+0.02(+0.86%)
Aug 26, 2016	2.311	2.541	2.015	2.087	39,918	-0.13(-5.99%)
Aug 25, 2016	2.097	2.398	2.023	2.220	22,992	+0.20(+9.76%)
Aug 24, 2016	2.023	2.023	2.023	2.023	677	+0.02(+1.23%)
Aug 23, 2016	2.006	2.177	1.998	1.998	760	+0.00(+0.00%)
Aug 22, 2016	1.974	2.056	1.965	1.998	4,499	+0.09(+4.74%)
Aug 18, 2016	1.908	1.908	1.908	1.908	243	-0.02(-1.28%)
Aug 17, 2016	1.900	1.932	1.900	1.932	1,385	+0.02(+0.86%)
Aug 16, 2016	1.924	1.924	1.916	1.916	1,155	+0.02(+0.87%)
Aug 15, 2016	2.093	2.093	1.900	1.900	2,675	+0.02(+0.87%)
Aug 12, 2016	2.105	2.105	1.850	1.883	6,151	-0.03(-1.63%)
Aug 11, 2016	1.965	1.965	1.891	1.914	3,018	-0.18(-8.74%)
Aug 09, 2016	1.961	2.098	2.098	2.098	27	+0.14(+7.19%)
Aug 08, 2016	1.941	1.990	1.932	1.957	1,300	-0.03(-1.65%)
Aug 05, 2016	1.982	2.524	1.982	1.990	11,983	+0.02(+1.25%)
Aug 04, 2016	1.957	1.965	1.957	1.965	1,880	+0.02(+0.84%)
Aug 03, 2016	1.982	2.019	1.949	1.949	6,160	-0.02(-1.25%)
Aug 02, 2016	2.187	2.286	1.974	1.974	39,372	-0.07(-3.61%)
Aug 01, 2016	2.047	2.048	2.047	2.048	842	+0.07(+3.75%)
Jul 28, 2016	1.962	1.974	1.974	1.974	77	+0.00(+0.00%)
Jul 27, 2016	1.924	1.974	1.924	1.974	874	+0.05(+2.56%)
Jul 26, 2016	1.990	1.990	1.916	1.924	5,635	-0.03(-1.68%)
Jul 25, 2016	1.932	1.957	1.916	1.957	852	+0.02(+1.28%)
Jul 21, 2016	1.932	1.932	1.932	1.932	121	+0.00(+0.00%)
Jul 20, 2016	1.932	1.932	1.932	1.932	203	+0.00(+0.00%)
Jul 18, 2016	1.932	1.932	1.932	1.932	121	+0.00(+0.00%)
Jul 15, 2016	1.932	1.932	1.932	1.932	622	+0.00(+0.00%)
Jul 14, 2016	1.932	1.932	1.932	1.932	121	+0.00(+0.00%)
Jul 13, 2016	1.932	1.932	1.932	1.932	176	+0.02(+0.86%)
Jul 12, 2016	1.924	1.924	1.916	1.916	1,150	-0.01(-0.43%)
Jul 11, 2016	1.941	1.941	1.924	1.924	404	-0.02(-0.85%)
Jul 08, 2016	1.941	1.941	1.941	1.941	231	+0.00(+0.00%)
Jul 07, 2016	2.015	2.015	1.941	1.941	480	-0.03(-1.67%)
Jul 05, 2016	1.974	1.974	1.974	1.974	255	+0.00(+0.00%)
Jul 01, 2016	2.023	1.974	1.974	1.974	729	+0.02(+0.84%)
Jun 30, 2016	2.048	2.048	1.957	1.957	589	+0.02(+1.28%)
Jun 29, 2016	1.916	1.932	1.916	1.932	695	+0.02(+0.86%)
Jun 28, 2016	1.867	1.916	1.867	1.916	486	-0.02(-0.94%)
Jun 27, 2016	1.891	1.934	1.825	1.934	1,443	-0.05(-2.40%)
Jun 24, 2016	1.990	2.196	1.891	1.982	3,873	-0.17(-8.02%)
Jun 23, 2016	2.097	2.154	2.097	2.154	897	+0.17(+8.71%)
Jun 22, 2016	1.990	1.990	1.982	1.982	378	+0.00(+0.00%)
Jun 21, 2016	1.982	1.982	1.982	1.982	486	+0.01(+0.42%)
Jun 20, 2016	2.105	2.105	1.974	1.974	249	-0.09(-4.38%)
Jun 17, 2016	2.064	2.064	2.064	2.064	3,053	+0.01(+0.40%)
Jun 16, 2016	2.056	2.056	2.056	2.056	260	+0.07(+3.73%)
Jun 15, 2016	2.122	2.122	1.982	1.982	430	-0.01(-0.41%)
Jun 14, 2016	1.974	2.171	1.974	1.990	1,400	-0.21(-9.36%)
Jun 13, 2016	2.204	2.204	2.196	2.196	812	-0.08(-3.61%)
Jun 10, 2016	1.949	2.278	1.949	2.278	479	+0.30(+15.03%)
Jun 09, 2016	1.990	1.990	1.891	1.980	1,337	-0.04(-1.89%)
Jun 07, 2016	1.965	2.018	2.018	2.018	2,310	+0.13(+6.71%)
Jun 06, 2016	1.883	1.920	1.875	1.891	932	-0.10(-4.96%)
Jun 03, 2016	1.867	1.990	1.867	1.990	729	+0.14(+7.56%)
Jun 02, 2016	1.867	1.867	1.850	1.850	604	+0.00(+0.00%)
Jun 01, 2016	1.886	1.886	1.825	1.850	9,430	-0.03(-1.75%)
May 31, 2016	1.883	1.883	1.883	1.883	136	+0.03(+1.78%)
May 27, 2016	1.858	1.850	1.850	1.850	9,607	+0.00(+0.00%)
May 26, 2016	1.850	1.858	1.839	1.850	12,658	-0.16(-8.16%)
May 25, 2016	1.900	2.015	1.900	2.015	1,702	+0.00(+0.00%)
May 24, 2016	1.974	2.015	1.850	2.015	13,284	+0.04(+2.08%)
May 20, 2016	1.974	1.974	1.974	1.974	3	+0.03(+1.69%)
May 19, 2016	2.006	2.006	1.941	1.941	8,967	-0.16(-7.81%)
May 18, 2016	2.237	2.237	2.105	2.105	7,946	-0.12(-5.19%)
May 17, 2016	2.220	2.220	2.220	2.220	460	-0.02(-0.74%)
May 16, 2016	2.220	2.344	2.220	2.237	1,219	+0.01(+0.37%)
May 13, 2016	2.237	2.237	2.228	2.228	436	+0.01(+0.37%)
May 12, 2016	2.344	2.360	2.220	2.220	826	+0.00(+0.00%)
May 11, 2016	2.220	2.220	2.220	2.220	1,649	-0.01(-0.37%)
May 10, 2016	2.228	2.228	2.228	2.228	128	-0.13(-5.57%)
May 09, 2016	2.360	2.360	2.360	2.360	121	+0.00(+0.00%)
May 06, 2016	2.360	2.360	2.360	2.360	121	+0.02(+0.70%)
May 05, 2016	2.344	2.344	2.344	2.344	155	-0.01(-0.35%)
May 04, 2016	2.500	2.500	2.352	2.352	2,343	-0.05(-2.05%)
May 03, 2016	3.067	3.075	2.401	2.401	1,507	+0.01(+0.34%)
May 02, 2016	2.385	2.467	2.360	2.393	4,832	+0.09(+3.93%)
Apr 29, 2016	2.302	2.302	2.302	2.302	833	+0.00(+0.00%)
Apr 28, 2016	2.335	2.368	2.278	2.302	3,184	+0.14(+6.46%)
Apr 27, 2016	2.138	2.344	2.056	2.163	16,565	+0.14(+6.91%)
Apr 26, 2016	2.130	2.228	2.023	2.023	9,120	+0.01(+0.41%)
Apr 25, 2016	1.990	2.015	1.990	2.015	1,033	+0.02(+1.24%)
Apr 22, 2016	1.998	1.998	1.990	1.990	430	+0.00(+0.00%)
Apr 21, 2016	2.056	2.056	1.990	1.990	364	-0.11(-5.10%)
Apr 20, 2016	2.056	2.097	2.056	2.097	9,424	+0.07(+3.24%)
Apr 19, 2016	2.097	2.097	2.031	2.031	879	-0.04(-1.98%)
Apr 18, 2016	2.130	2.130	2.064	2.072	4,655	+0.06(+2.86%)
Apr 15, 2016	2.138	2.138	1.998	2.015	5,026	-0.06(-2.78%)
Apr 14, 2016	2.072	2.072	2.072	2.072	342	-0.15(-6.67%)
Apr 13, 2016	2.261	2.261	2.220	2.220	4,211	+0.02(+0.75%)
Apr 12, 2016	2.105	2.204	2.097	2.204	4,240	+0.06(+2.68%)
Apr 11, 2016	2.195	2.195	2.064	2.146	7,678	+0.02(+1.16%)
Apr 08, 2016	2.023	2.122	1.932	2.122	4,401	+0.17(+8.86%)
Apr 07, 2016	1.949	1.949	1.949	1.949	413	-0.02(-1.04%)
Apr 06, 2016	2.006	2.015	1.932	1.969	8,353	+0.04(+1.92%)
Apr 05, 2016	1.932	1.932	1.932	1.932	121	+0.05(+2.62%)
Apr 04, 2016	1.883	1.883	1.883	1.883	169	+0.00(+0.00%)
Apr 01, 2016	1.883	1.883	1.883	1.883	509	-0.01(-0.43%)
Mar 31, 2016	1.891	1.900	1.891	1.891	693	+0.00(+0.00%)
Mar 30, 2016	1.891	1.891	1.891	1.891	384	+0.00(+0.00%)
Mar 29, 2016	2.015	2.015	1.891	1.891	1,903	+0.03(+1.77%)
Mar 28, 2016	1.881	1.881	1.858	1.858	608	-0.01(-0.44%)
Mar 24, 2016	1.858	1.867	1.867	1.867	3,040	-0.04(-2.15%)
Mar 23, 2016	1.924	1.932	1.834	1.908	6,098	+0.01(+0.43%)
Mar 22, 2016	1.908	1.923	1.891	1.900	4,643	+0.07(+4.05%)
Mar 21, 2016	1.858	1.861	1.825	1.825	5,144	-0.08(-4.31%)
Mar 18, 2016	1.900	1.908	1.900	1.908	732	-0.01(-0.43%)
Mar 17, 2016	1.916	1.916	1.916	1.916	435	+0.05(+2.65%)
Mar 15, 2016	1.867	1.867	1.867	1.867	243	-0.05(-2.58%)
Mar 14, 2016	1.841	1.916	1.841	1.916	4,491	+0.09(+4.96%)
Mar 11, 2016	1.850	1.850	1.809	1.825	9,973	-0.02(-1.33%)
Mar 10, 2016	1.850	1.850	1.850	1.850	121	-0.05(-2.60%)
Mar 09, 2016	1.900	1.932	1.842	1.900	3,464	+0.01(+0.43%)
Mar 08, 2016	1.776	1.900	1.776	1.891	9,162	+0.12(+6.98%)
Mar 07, 2016	1.753	1.817	1.753	1.768	9,726	+0.01(+0.47%)
Mar 04, 2016	1.743	1.743	1.735	1.760	35,528	+0.02(+0.94%)
Mar 03, 2016	1.776	1.793	1.735	1.743	7,628	-0.03(-1.85%)
Mar 01, 2016	1.817	1.776	1.776	1.776	246	-0.04(-2.26%)
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%)

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.