Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	1.000	1.110	0.9700	1.100	875,724	+0.05(+4.76%)
Jan 30, 2018	1.100	1.090	0.9700	1.050	924,822	-0.04(-3.67%)
Jan 29, 2018	1.070	1.110	1.010	1.090	698,148	+0.03(+2.83%)
Jan 26, 2018	1.140	1.170	0.9900	1.060	1,176,581	-0.12(-10.17%)
Jan 25, 2018	1.190	1.200	1.175	1.180	334,962	+0.00(+0.00%)
Jan 24, 2018	1.210	1.210	1.180	1.180	283,871	-0.03(-2.48%)
Jan 23, 2018	1.230	1.230	1.160	1.210	791,589	-0.03(-2.42%)
Jan 22, 2018	1.240	1.260	1.200	1.240	313,225	+0.01(+0.81%)
Jan 19, 2018	1.290	1.290	1.220	1.230	386,649	-0.07(-5.38%)
Jan 18, 2018	1.290	1.320	1.250	1.300	665,219	+0.00(+0.00%)
Jan 17, 2018	1.340	1.340	1.290	1.300	664,182	+0.01(+0.78%)
Jan 16, 2018	1.270	1.340	1.250	1.290	834,081	+0.05(+4.03%)
Jan 15, 2018	1.270	1.290	1.200	1.240	349,279	-0.02(-1.59%)
Jan 12, 2018	1.300	1.330	1.190	1.260	1,152,401	-0.02(-1.56%)
Jan 11, 2018	1.320	1.320	1.250	1.280	530,538	-0.02(-1.54%)
Jan 10, 2018	1.330	1.340	1.300	1.300	580,183	-0.01(-0.76%)
Jan 09, 2018	1.350	1.370	1.280	1.310	789,558	-0.10(-7.09%)
Jan 08, 2018	1.450	1.480	1.350	1.410	820,981	-0.03(-2.08%)
Jan 05, 2018	1.460	1.490	1.410	1.440	670,300	-0.06(-4.00%)
Jan 04, 2018	1.530	1.580	1.470	1.500	1,185,945	+0.00(+0.00%)
Jan 03, 2018	1.350	1.580	1.340	1.500	3,449,606	+0.21(+16.28%)
Jan 02, 2018	1.280	1.320	1.250	1.290	840,673	+0.05(+4.03%)
Dec 29, 2017		1.240	1.240	1.240	0	+0.05(+4.20%)
Dec 28, 2017	1.210	1.220	1.190	1.190	588,951	+0.01(+0.85%)
Dec 27, 2017	1.170	1.200	1.170	1.180	348,892	+0.02(+1.72%)
Dec 22, 2017	1.180	1.190	1.150	1.160	451,397	-0.04(-3.33%)
Dec 21, 2017	1.220	1.220	1.190	1.200	259,465	-0.02(-1.64%)
Dec 20, 2017	1.200	1.220	1.190	1.220	329,485	+0.01(+0.83%)
Dec 19, 2017	1.210	1.220	1.170	1.210	669,468	+0.03(+2.54%)
Dec 18, 2017	1.160	1.210	1.130	1.180	505,218	-0.02(-1.67%)
Dec 15, 2017	1.190	1.220	1.170	1.200	346,613	+0.02(+1.69%)
Dec 14, 2017	1.140	1.190	1.130	1.180	950,894	+0.03(+2.61%)
Dec 13, 2017	1.190	1.190	1.110	1.150	767,527	-0.04(-3.36%)
Dec 12, 2017	1.200	1.210	1.140	1.190	1,239,233	+0.00(+0.00%)
Dec 11, 2017	1.290	1.290	1.150	1.190	1,396,426	-0.04(-3.25%)
Dec 08, 2017	1.290	1.290	1.130	1.230	1,557,264	-0.10(-7.52%)
Dec 07, 2017	1.320	1.360	1.280	1.330	536,842	-0.01(-0.75%)
Dec 06, 2017	1.340	1.380	1.290	1.340	624,976	-0.04(-2.90%)
Dec 05, 2017	1.430	1.450	1.320	1.380	551,001	-0.03(-2.13%)
Dec 04, 2017	1.300	1.460	1.280	1.410	1,450,901	+0.16(+12.80%)
Dec 01, 2017	1.430	1.430	1.240	1.250	1,462,299	-0.18(-12.59%)
Nov 30, 2017	1.540	1.540	1.350	1.430	1,713,886	-0.04(-2.72%)
Nov 29, 2017	1.520	1.540	1.440	1.470	2,187,853	+0.02(+1.38%)
Nov 28, 2017	1.610	1.650	1.410	1.450	2,776,479	-0.11(-7.05%)
Nov 27, 2017		1.250	1.310	1.560	3,428,107	+0.31(+24.80%)
Nov 24, 2017	0.9900	1.260	0.9800	1.250	2,079,265	+0.27(+27.55%)
Nov 23, 2017	1.020	1.040	0.9200	0.9800	1,041,989	-0.01(-1.01%)
Nov 22, 2017	0.8500	1.040	0.8500	0.9900	2,742,138	+0.23(+30.26%)
Nov 21, 2017	0.7300	0.7600	0.7200	0.7600	571,592	+0.03(+4.11%)
Nov 20, 2017	0.7200	0.7300	0.7100	0.7300	262,564	+0.01(+1.39%)
Nov 17, 2017	0.7200	0.7200	0.6900	0.7200	169,405	+0.00(+0.00%)
Nov 16, 2017	0.7300	0.7300	0.7100	0.7200	126,911	+0.02(+2.86%)
Nov 15, 2017	0.6600	0.7200	0.6600	0.7000	623,418	+0.00(+0.00%)
Nov 14, 2017	0.7000	0.7000	0.6600	0.7000	204,514	+0.00(+0.00%)
Nov 13, 2017	0.7000	0.7000	0.6900	0.7000	169,027	+0.02(+2.94%)
Nov 10, 2017	0.6900	0.7100	0.6800	0.6800	651,629	+0.00(+0.00%)
Nov 09, 2017	0.6300	0.6800	0.6300	0.6800	372,541	+0.03(+4.62%)
Nov 08, 2017	0.6000	0.6700	0.5900	0.6500	957,522	-0.02(-2.99%)
Nov 07, 2017	0.7000	0.7000	0.6700	0.6700	298,566	-0.04(-5.63%)
Nov 06, 2017	0.7100	0.7100	0.6900	0.7100	345,811	+0.00(+0.00%)
Nov 03, 2017	0.7500	0.7500	0.6700	0.7100	941,259	-0.02(-2.74%)
Nov 02, 2017	0.7500	0.7600	0.7300	0.7300	273,116	-0.03(-3.95%)
Nov 01, 2017	0.7400	0.7600	0.7200	0.7600	293,408	+0.02(+2.70%)
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%)

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.