Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	0.7400	0.7500	0.7300	0.7400	345,024	+0.00(+0.00%)
Oct 30, 2017	0.7200	0.7400	0.7100	0.7400	224,096	+0.05(+7.25%)
Oct 27, 2017	0.7100	0.7200	0.6900	0.6900	268,685	-0.01(-1.43%)
Oct 26, 2017	0.7000	0.7400	0.6900	0.7000	823,436	+0.02(+2.94%)
Oct 25, 2017	0.6700	0.6900	0.6700	0.6800	179,757	+0.01(+1.49%)
Oct 24, 2017	0.7100	0.7100	0.6500	0.6700	384,360	-0.05(-6.94%)
Oct 23, 2017	0.7300	0.7300	0.6900	0.7200	284,400	+0.00(+0.00%)
Oct 20, 2017	0.7200	0.7200	0.6800	0.7200	304,140	+0.00(+0.00%)
Oct 19, 2017	0.7100	0.7200	0.6300	0.7200	728,229	+0.02(+2.86%)
Oct 18, 2017	0.7500	0.7500	0.7000	0.7000	499,632	-0.05(-6.67%)
Oct 17, 2017	0.7200	0.7500	0.7000	0.7500	1,156,599	+0.09(+13.64%)
Oct 16, 2017	0.6400	0.6700	0.6400	0.6600	576,127	+0.01(+1.54%)
Oct 13, 2017	0.6200	0.6500	0.6000	0.6500	192,756	+0.03(+4.84%)
Oct 12, 2017	0.6000	0.6200	0.6000	0.6200	279,740	+0.02(+3.33%)
Oct 11, 2017	0.6200	0.6200	0.5700	0.6000	445,627	-0.03(-4.76%)
Oct 10, 2017	0.6300	0.6400	0.6200	0.6300	229,615	-0.01(-1.56%)
Oct 06, 2017	0.6100	0.6400	0.6100	0.6400	204,922	+0.01(+1.59%)
Oct 05, 2017	0.6100	0.6300	0.6000	0.6300	248,827	+0.04(+6.78%)
Oct 04, 2017	0.6200	0.6200	0.5900	0.5900	221,020	-0.02(-3.28%)
Oct 03, 2017	0.5900	0.6200	0.5800	0.6100	326,329	+0.02(+3.39%)
Oct 02, 2017	0.6000	0.6000	0.5600	0.5900	479,230	-0.03(-4.84%)
Sep 29, 2017	0.6400	0.6400	0.6100	0.6200	346,000	-0.03(-4.62%)
Sep 28, 2017	0.6200	0.6500	0.6100	0.6500	857,220	+0.08(+14.04%)
Sep 27, 2017	0.5700	0.5800	0.5600	0.5700	102,425	+0.01(+1.79%)
Sep 26, 2017	0.5800	0.5900	0.5600	0.5600	216,300	+0.00(+0.00%)
Sep 25, 2017	0.6000	0.6000	0.5600	0.5600	306,917	-0.05(-8.20%)
Sep 22, 2017	0.5800	0.6100	0.5600	0.6100	451,010	+0.01(+1.67%)
Sep 21, 2017	0.6100	0.6100	0.5800	0.6000	224,099	+0.00(+0.00%)
Sep 20, 2017	0.6200	0.6200	0.6000	0.6000	299,750	-0.02(-3.23%)
Sep 19, 2017	0.6400	0.6400	0.6200	0.6200	363,192	-0.01(-1.59%)
Sep 18, 2017	0.6600	0.6600	0.6300	0.6300	730,385	+0.00(+0.00%)
Sep 15, 2017	0.6500	0.6600	0.6300	0.6300	348,939	-0.02(-3.08%)
Sep 14, 2017	0.6400	0.6500	0.6100	0.6500	419,055	+0.01(+1.56%)
Sep 13, 2017	0.6400	0.6500	0.6300	0.6400	375,254	+0.01(+1.59%)
Sep 12, 2017	0.6300	0.6500	0.6200	0.6300	282,915	+0.01(+1.61%)
Sep 11, 2017	0.6200	0.6300	0.6100	0.6200	423,450	+0.00(+0.00%)
Sep 08, 2017	0.6300	0.6300	0.6100	0.6200	319,612	+0.01(+1.64%)
Sep 07, 2017	0.6400	0.6400	0.6000	0.6100	187,540	-0.03(-4.69%)
Sep 06, 2017	0.6400	0.6500	0.6000	0.6400	675,034	+0.01(+1.59%)
Sep 05, 2017	0.6800	0.6800	0.6200	0.6300	1,545,221	+0.04(+6.78%)
Sep 01, 2017	0.5900	0.6000	0.5800	0.5900	223,069	-0.01(-1.67%)
Aug 31, 2017	0.6100	0.6200	0.5900	0.6000	669,049	+0.00(+0.00%)
Aug 30, 2017	0.6100	0.6200	0.5900	0.6000	613,979	-0.03(-4.76%)
Aug 29, 2017	0.6400	0.6500	0.6100	0.6300	1,467,835	+0.00(+0.00%)
Aug 28, 2017	0.6100	0.6800	0.4750	0.6300	6,208,393	-0.13(-17.11%)
Jul 03, 2017	0.7600	0.7600	0.7600	0.7600	0	+0.00(+0.00%)
Jun 22, 2017		0.7600	0.7600	0.7600	0	+0.13(+20.63%)
Jun 21, 2017	0.5600	0.6300	0.5600	0.6300	405,343	+0.08(+14.55%)
Jun 20, 2017	0.5500	0.5600	0.5200	0.5500	378,540	-0.03(-5.17%)
Jun 19, 2017	0.5800	0.6000	0.5600	0.5800	254,214	+0.02(+3.57%)
Jun 16, 2017	0.5300	0.5600	0.5200	0.5600	170,000	+0.03(+5.66%)
Jun 15, 2017	0.5800	0.5900	0.5200	0.5300	429,816	-0.05(-8.62%)
Jun 14, 2017	0.6000	0.6000	0.5700	0.5800	250,291	-0.02(-3.33%)
Jun 13, 2017	0.5400	0.6000	0.5300	0.6000	380,357	+0.06(+11.11%)
Jun 12, 2017	0.6000	0.6000	0.5300	0.5400	533,407	-0.06(-10.00%)
Jun 09, 2017	0.6100	0.6100	0.5700	0.6000	196,274	+0.01(+1.69%)
Jun 08, 2017	0.5600	0.6300	0.5600	0.5900	625,470	+0.04(+7.27%)
Jun 07, 2017	0.5600	0.5600	0.5400	0.5500	464,156	-0.01(-1.79%)
Jun 06, 2017	0.5900	0.6100	0.5500	0.5600	856,864	-0.03(-5.08%)
Jun 05, 2017	0.6700	0.6800	0.5800	0.5900	1,027,926	-0.07(-10.61%)
Jun 02, 2017	0.7000	0.7300	0.6600	0.6600	940,752	-0.03(-4.35%)
Jun 01, 2017	0.6300	0.7500	0.6000	0.6900	2,100,380	+0.09(+15.00%)
May 31, 2017	0.5900	0.6300	0.5800	0.6000	443,510	+0.01(+1.69%)
May 30, 2017	0.5800	0.6200	0.5600	0.5900	875,284	+0.04(+7.27%)
May 29, 2017	0.4700	0.5500	0.4700	0.5500	358,502	+0.08(+17.02%)
May 26, 2017	0.4700	0.4700	0.4500	0.4700	200,176	+0.01(+2.17%)
May 25, 2017	0.4500	0.4600	0.4500	0.4600	118,316	+0.02(+3.37%)
May 24, 2017	0.4400	0.4500	0.4300	0.4450	133,800	+0.02(+3.49%)
May 23, 2017	0.4400	0.4450	0.4200	0.4300	249,559	-0.01(-2.27%)
May 19, 2017	0.4450	0.4500	0.4300	0.4400	173,600	-0.01(-1.12%)
May 18, 2017	0.4550	0.4550	0.4450	0.4450	68,868	-0.01(-2.20%)
May 17, 2017	0.4700	0.4800	0.4400	0.4550	124,800	-0.01(-1.09%)
May 16, 2017	0.4900	0.4900	0.4600	0.4600	211,270	-0.02(-5.15%)
May 15, 2017	0.4900	0.4950	0.4850	0.4850	115,453	-0.01(-1.02%)
May 12, 2017	0.5000	0.5000	0.4850	0.4900	74,100	+0.00(+0.00%)
May 11, 2017	0.5100	0.5100	0.4900	0.4900	169,500	-0.01(-2.00%)
May 10, 2017	0.5200	0.5200	0.4950	0.5000	137,770	-0.02(-3.85%)
May 09, 2017	0.5300	0.5400	0.5000	0.5200	643,863	+0.03(+5.05%)
May 08, 2017	0.5800	0.5800	0.4700	0.4950	625,177	-0.07(-11.61%)
May 05, 2017	0.6200	0.6200	0.5600	0.5600	302,742	-0.04(-6.67%)
May 04, 2017	0.6300	0.6300	0.6000	0.6000	401,750	-0.03(-4.76%)
May 03, 2017	0.6300	0.6500	0.6000	0.6300	303,350	+0.04(+6.78%)
May 02, 2017	0.6400	0.6600	0.5900	0.5900	360,757	-0.06(-9.23%)
May 01, 2017	0.7000	0.7400	0.6300	0.6500	1,263,632	-0.03(-4.41%)
Apr 28, 2017	0.6500	0.6900	0.6500	0.6800	317,917	+0.05(+7.94%)
Apr 27, 2017	0.6300	0.6500	0.6100	0.6300	346,938	+0.04(+6.78%)
Apr 26, 2017	0.6200	0.6300	0.5800	0.5900	218,000	-0.06(-9.23%)
Apr 25, 2017	0.6200	0.6500	0.6000	0.6500	209,726	+0.01(+1.56%)
Apr 24, 2017	0.6500	0.6500	0.6200	0.6400	15,572	+0.01(+1.59%)
Apr 21, 2017	0.6900	0.6900	0.6300	0.6300	27,062	-0.02(-3.08%)
Apr 20, 2017	0.6700	0.6700	0.6300	0.6500	239,260	+0.00(+0.00%)
Apr 19, 2017	0.7000	0.7000	0.6500	0.6500	134,062	-0.05(-7.14%)
Apr 18, 2017	0.6600	0.7000	0.6600	0.7000	64,328	+0.05(+7.69%)
Apr 17, 2017	0.6600	0.6800	0.6500	0.6500	53,868	-0.04(-5.80%)
Apr 13, 2017	0.7100	0.7100	0.6700	0.6900	172,024	-0.01(-1.43%)
Apr 12, 2017	0.7100	0.7100	0.6900	0.7000	73,160	+0.00(+0.00%)
Apr 11, 2017	0.7000	0.7100	0.6900	0.7000	101,510	+0.00(+0.00%)
Apr 10, 2017	0.7100	0.7100	0.6900	0.7000	196,031	+0.03(+4.48%)
Apr 07, 2017	0.6700	0.6700	0.6500	0.6700	82,000	-0.01(-1.47%)
Apr 06, 2017	0.7100	0.7200	0.6600	0.6800	265,483	-0.01(-1.45%)
Apr 05, 2017	0.7200	0.7200	0.6900	0.6900	169,012	-0.02(-2.82%)
Apr 04, 2017	0.7500	0.7500	0.7100	0.7100	114,346	-0.02(-2.74%)
Apr 03, 2017	0.7500	0.7600	0.7300	0.7300	132,475	-0.03(-3.95%)
Mar 31, 2017	0.7500	0.7600	0.7400	0.7600	101,000	-0.01(-1.30%)
Mar 30, 2017	0.7500	0.7700	0.7500	0.7700	179,368	+0.00(+0.00%)
Mar 29, 2017	0.7800	0.7800	0.7600	0.7700	69,909	-0.01(-1.28%)
Mar 28, 2017	0.8000	0.8000	0.7600	0.7800	139,457	-0.02(-2.50%)
Mar 27, 2017	0.7900	0.8000	0.7700	0.8000	596,489	+0.04(+5.26%)
Mar 24, 2017	0.7500	0.7800	0.7300	0.7600	527,179	+0.01(+1.33%)
Mar 23, 2017	0.7500	0.7600	0.7100	0.7500	205,389	+0.01(+1.35%)
Mar 22, 2017	0.7300	0.7400	0.7000	0.7400	231,142	+0.02(+2.78%)
Mar 21, 2017	0.8100	0.8100	0.7100	0.7200	250,213	-0.10(-12.20%)
Mar 20, 2017	0.8400	0.8400	0.8000	0.8200	126,884	-0.01(-1.20%)
Mar 17, 2017	0.8700	0.8800	0.8100	0.8300	227,402	-0.01(-1.19%)
Mar 16, 2017	0.9100	0.9100	0.7200	0.8400	1,070,104	-0.04(-4.55%)
Mar 15, 2017	0.9000	0.9200	0.8500	0.8800	745,974	+0.01(+1.15%)
Mar 14, 2017	0.8100	0.9000	0.8100	0.8700	904,079	+0.06(+7.41%)
Mar 13, 2017	0.8100	0.8100	0.8000	0.8100	57,602	+0.01(+1.25%)
Mar 10, 2017	0.8200	0.8300	0.8000	0.8000	332,335	-0.01(-1.23%)
Mar 09, 2017	0.8100	0.8200	0.8000	0.8100	201,000	+0.00(+0.00%)
Mar 08, 2017	0.8500	0.8800	0.8100	0.8100	688,409	-0.02(-2.41%)
Mar 07, 2017	0.8400	0.8500	0.8100	0.8300	399,916	-0.02(-2.35%)
Mar 06, 2017	0.7800	0.8500	0.7600	0.8500	1,528,995	+0.14(+19.72%)
Mar 03, 2017	0.6800	0.7200	0.6500	0.7100	316,700	+0.02(+2.90%)
Mar 02, 2017	0.6600	0.6900	0.6400	0.6900	451,800	+0.03(+4.55%)
Mar 01, 2017	0.7000	0.7000	0.6600	0.6600	73,750	-0.02(-2.94%)
Feb 28, 2017	0.6800	0.6800	0.6600	0.6800	111,850	+0.01(+1.49%)
Feb 27, 2017	0.7100	0.7100	0.6700	0.6700	130,000	-0.04(-5.63%)
Feb 24, 2017	0.7100	0.7300	0.6900	0.7100	169,250	+0.00(+0.00%)
Feb 23, 2017	0.7300	0.7300	0.7100	0.7100	120,500	-0.02(-2.74%)
Feb 22, 2017	0.7300	0.7500	0.7300	0.7300	67,950	-0.02(-2.67%)
Feb 21, 2017	0.7300	0.7500	0.7200	0.7500	38,250	+0.01(+1.35%)
Feb 17, 2017		0.7400	0.7400	0.7400	0	+0.01(+1.37%)
Feb 16, 2017	0.8000	0.8300	0.7300	0.7300	137,568	-0.07(-8.75%)
Feb 15, 2017	0.8100	0.8100	0.7800	0.8000	13,000	-0.02(-2.44%)
Feb 14, 2017	0.8500	0.8500	0.8100	0.8200	32,674	-0.03(-3.53%)
Feb 13, 2017	0.7200	0.8500	0.7200	0.8500	96,137	+0.16(+23.19%)
Feb 10, 2017	0.7400	0.7400	0.6900	0.6900	36,700	-0.03(-4.17%)
Feb 09, 2017	0.7200	0.7600	0.7000	0.7200	125,450	-0.01(-1.37%)
Feb 08, 2017	0.6400	0.7500	0.6400	0.7300	119,900	+0.11(+17.74%)
Feb 07, 2017	0.6400	0.6400	0.5800	0.6200	104,377	-0.03(-4.62%)
Feb 06, 2017	0.6300	0.6500	0.6300	0.6500	45,250	+0.04(+6.56%)
Feb 03, 2017	0.5800	0.6400	0.5800	0.6100	86,000	+0.01(+1.67%)
Feb 02, 2017	0.6300	0.6400	0.5900	0.6000	67,411	+0.03(+5.26%)
Feb 01, 2017	0.5400	0.6200	0.5200	0.5700	270,500	+0.04(+7.55%)
Jan 31, 2017	0.5800	0.5900	0.5300	0.5300	31,000	-0.01(-1.85%)
Jan 30, 2017	0.5800	0.5800	0.5000	0.5400	113,453	-0.01(-1.82%)
Jan 27, 2017	0.4600	0.5500	0.4550	0.5500	193,375	+0.10(+20.88%)
Jan 26, 2017	0.4600	0.4600	0.4500	0.4550	37,000	+0.00(+0.00%)
Jan 25, 2017	0.5000	0.5000	0.4550	0.4550	12,000	-0.04(-9.00%)
Jan 24, 2017	0.5000	0.5000	0.5000	0.5000	10,400	+0.00(+0.00%)
Jan 23, 2017	0.4500	0.5000	0.4500	0.5000	78,000	+0.05(+11.11%)
Jan 20, 2017	0.4450	0.4500	0.4450	0.4500	5,040	+0.00(+0.00%)
Jan 19, 2017	0.4350	0.4500	0.4000	0.4500	298,035	+0.02(+4.65%)
Jan 18, 2017	0.4250	0.4350	0.4000	0.4300	14,000	-0.01(-2.27%)
Jan 13, 2017		0.4400	0.4400	0.4400	0	+0.05(+12.82%)
Jan 12, 2017	0.3900	0.3900	0.3900	0.3900	9,500	-0.02(-3.70%)
Jan 11, 2017	0.3400	0.4450	0.3400	0.4050	30,750	+0.07(+19.12%)
Jan 09, 2017		0.3400	0.3400	0.3400	0	-0.01(-2.86%)
Jan 06, 2017	0.3400	0.3500	0.3400	0.3500	14,000	-0.01(-2.78%)
Jan 05, 2017	0.3600	0.3600	0.3400	0.3600	74,500	-0.02(-5.26%)
Jan 04, 2017	0.3800	0.3800	0.3800	0.3800	20,000	-0.01(-2.56%)
Dec 30, 2016		0.3900	0.3900	0.3900	0	-0.01(-2.50%)
Dec 23, 2016		0.4000	0.4000	0.4000	0	+0.02(+5.26%)
Dec 22, 2016	0.3800	0.3800	0.3800	0.3800	1,500	+0.00(+0.00%)
Dec 21, 2016	0.3500	0.3800	0.3500	0.3800	10,500	+0.03(+8.57%)
Dec 20, 2016	0.3500	0.3500	0.3500	0.3500	20,000	+0.01(+2.94%)
Dec 19, 2016	0.3950	0.4000	0.3400	0.3400	70,375	-0.06(-15.00%)
Dec 16, 2016	0.3950	0.4000	0.3950	0.4000	11,000	+0.05(+14.29%)
Dec 15, 2016	0.3500	0.3850	0.3500	0.3500	47,500	+0.00(+0.00%)
Dec 14, 2016	0.3300	0.3500	0.3300	0.3500	37,500	+0.05(+18.64%)
Dec 13, 2016	0.3500	0.3500	0.2950	0.2950	29,500	-0.05(-15.71%)
Dec 12, 2016	0.3000	0.3850	0.3000	0.3500	90,250	+0.10(+40.00%)
Dec 09, 2016	0.3000	0.3000	0.2500	0.2500	27,000	+0.00(+0.00%)
Dec 05, 2016		0.2500	0.2500	0.2500	0	+0.00(+0.00%)
Dec 01, 2016		0.2500	0.2500	0.2500	0	+0.00(+0.00%)
Nov 24, 2016		0.2500	0.2500	0.2500	0	+0.00(+0.00%)
Nov 16, 2016		0.2500	0.2500	0.2500	0	+0.01(+2.04%)
Nov 14, 2016		0.2450	0.2450	0.2450	0	+0.02(+8.89%)
Nov 11, 2016	0.2250	0.2250	0.2250	0.2250	2,000	-0.01(-4.26%)
Nov 08, 2016		0.2350	0.2350	0.2350	0	-0.02(-6.00%)
Nov 04, 2016		0.2500	0.2500	0.2500	0	+0.00(+0.00%)
Nov 03, 2016	0.2700	0.2700	0.2500	0.2500	402,500	-0.02(-7.41%)

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.