Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	2.140	2.150	2.120	2.120	4,897,116	-0.01(-0.47%)
Oct 29, 2015	2.150	2.180	2.110	2.130	4,496,987	-0.05(-2.29%)
Oct 28, 2015	2.140	2.200	2.120	2.180	6,950,462	+0.03(+1.40%)
Oct 27, 2015	2.120	2.160	2.100	2.150	5,755,594	+0.00(+0.00%)
Oct 26, 2015	2.210	2.210	2.120	2.150	6,313,499	-0.06(-2.71%)
Oct 23, 2015	2.100	2.210	2.100	2.210	9,564,205	+0.07(+3.27%)
Oct 22, 2015	2.100	2.160	2.090	2.140	8,208,419	+0.04(+1.90%)
Oct 21, 2015	2.020	2.120	2.010	2.100	14,966,473	+0.08(+3.96%)
Oct 20, 2015	2.000	2.030	1.980	2.020	5,581,139	+0.01(+0.50%)
Oct 19, 2015	1.910	2.010	1.910	2.010	10,670,760	+0.07(+3.61%)
Oct 16, 2015	2.000	2.000	1.890	1.940	21,544,864	-0.03(-1.52%)
Oct 15, 2015	1.970	2.060	1.950	1.970	27,316,928	+0.02(+1.03%)
Oct 14, 2015	1.920	1.960	1.920	1.950	10,184,222	+0.03(+1.56%)
Oct 13, 2015	1.870	1.940	1.860	1.920	6,696,663	+0.05(+2.67%)
Oct 12, 2015	1.960	1.960	1.850	1.870	7,687,701	-0.09(-4.59%)
Oct 09, 2015	1.920	1.955	1.890	1.960	8,629,061	+0.03(+1.55%)
Oct 08, 2015	1.870	1.948	1.850	1.930	9,198,667	+0.07(+3.76%)
Oct 07, 2015	1.820	1.870	1.820	1.860	7,859,214	+0.03(+1.64%)
Oct 06, 2015	1.800	1.860	1.800	1.830	8,665,487	+0.03(+1.67%)
Oct 05, 2015	1.820	1.870	1.770	1.800	7,595,560	-0.03(-1.64%)
Oct 02, 2015	1.760	1.830	1.720	1.830	7,146,087	+0.09(+5.17%)
Oct 01, 2015	1.770	1.770	1.720	1.740	5,527,619	+0.02(+1.16%)
Sep 30, 2015	1.700	1.720	1.680	1.720	5,739,499	+0.05(+2.99%)
Sep 29, 2015	1.670	1.690	1.650	1.670	7,004,423	+0.01(+0.60%)
Sep 28, 2015	1.690	1.700	1.660	1.660	5,689,534	-0.05(-2.92%)
Sep 25, 2015	1.750	1.750	1.680	1.710	5,644,642	-0.01(-0.58%)
Sep 24, 2015	1.680	1.730	1.660	1.720	11,246,491	+0.02(+1.18%)
Sep 23, 2015	1.760	1.775	1.690	1.700	9,648,007	-0.03(-1.73%)
Sep 22, 2015	1.800	1.835	1.715	1.730	9,969,595	-0.08(-4.42%)
Sep 21, 2015	1.870	1.897	1.810	1.810	5,377,758	-0.06(-3.21%)
Sep 18, 2015	1.870	1.920	1.850	1.870	11,814,043	-0.02(-1.06%)
Sep 17, 2015	1.900	1.940	1.870	1.890	5,829,779	+0.00(+0.00%)
Sep 16, 2015	1.870	1.900	1.850	1.890	4,927,411	+0.03(+1.61%)
Sep 15, 2015	1.840	1.870	1.810	1.860	6,522,375	+0.04(+2.20%)
Sep 14, 2015	2.000	2.000	1.810	1.820	16,458,048	-0.19(-9.45%)
Sep 11, 2015	1.880	2.140	1.810	2.010	31,010,288	+0.17(+9.24%)
Sep 10, 2015	1.840	1.880	1.830	1.840	4,290,423	-0.01(-0.54%)
Sep 09, 2015	1.900	1.970	1.830	1.850	12,612,253	-0.03(-1.60%)
Sep 08, 2015	1.850	1.880	1.830	1.880	6,009,499	+0.06(+3.30%)
Sep 04, 2015	1.760	1.820	1.820	1.820	6,725,300	+0.03(+1.68%)
Sep 03, 2015	1.760	1.850	1.760	1.790	7,154,256	+0.02(+1.13%)
Sep 02, 2015	1.750	1.770	1.720	1.770	6,302,817	+0.06(+3.51%)
Sep 01, 2015	1.770	1.820	1.710	1.710	8,466,610	-0.10(-5.52%)
Aug 31, 2015	1.820	1.870	1.790	1.810	6,515,631	-0.04(-2.16%)
Aug 28, 2015	1.750	1.870	1.750	1.850	10,924,564	+0.07(+3.93%)
Aug 27, 2015	1.740	1.835	1.740	1.780	11,835,293	+0.06(+3.49%)
Aug 26, 2015	1.690	1.730	1.660	1.720	10,715,268	+0.06(+3.61%)
Aug 25, 2015	1.820	1.820	1.660	1.660	12,092,496	-0.09(-5.14%)
Aug 24, 2015	1.690	1.830	1.650	1.750	17,217,368	-0.03(-1.69%)
Aug 21, 2015	1.680	1.800	1.700	1.780	12,529,458	+0.08(+4.71%)
Aug 20, 2015	1.790	1.800	1.700	1.700	13,745,159	-0.10(-5.56%)
Aug 19, 2015	1.800	1.810	1.760	1.800	7,441,178	+0.00(+0.00%)
Aug 18, 2015	1.790	1.820	1.750	1.800	9,751,946	+0.00(+0.00%)
Aug 17, 2015	1.820	1.880	1.795	1.800	9,057,949	-0.04(-2.17%)
Aug 14, 2015	1.800	1.850	1.790	1.840	6,183,360	+0.05(+2.79%)
Aug 13, 2015	1.900	1.910	1.790	1.790	7,838,742	-0.11(-5.79%)
Aug 12, 2015	1.880	1.930	1.840	1.900	8,525,268	+0.00(+0.00%)
Aug 11, 2015	1.910	1.930	1.880	1.900	7,479,178	-0.03(-1.55%)
Aug 10, 2015	1.920	1.980	1.820	1.930	29,925,876	-0.16(-7.66%)
Aug 07, 2015	2.100	2.140	2.060	2.090	7,680,811	-0.02(-0.95%)
Aug 06, 2015	2.150	2.170	2.100	2.110	9,475,686	-0.05(-2.31%)
Aug 05, 2015	2.110	2.210	2.100	2.160	13,236,010	+0.03(+1.41%)
Aug 04, 2015	2.180	2.180	2.050	2.130	14,315,719	-0.07(-3.18%)
Aug 03, 2015	1.930	2.195	1.900	2.200	26,205,712	+0.27(+13.99%)
Jul 31, 2015	1.940	1.985	1.920	1.930	7,733,694	+0.00(+0.00%)
Jul 30, 2015	1.940	1.990	1.880	1.930	15,837,969	-0.03(-1.53%)
Jul 29, 2015	1.770	1.990	1.760	1.960	25,577,760	+0.19(+10.73%)
Jul 28, 2015	1.620	1.770	1.620	1.770	14,603,059	+0.15(+9.26%)
Jul 27, 2015	1.670	1.700	1.610	1.620	11,910,930	-0.05(-2.99%)
Jul 24, 2015	1.760	1.770	1.650	1.670	16,478,376	-0.09(-5.11%)
Jul 23, 2015	1.800	1.805	1.750	1.760	10,613,189	-0.03(-1.68%)
Jul 22, 2015	1.800	1.810	1.760	1.790	16,036,665	-0.01(-0.56%)
Jul 21, 2015	1.820	1.830	1.780	1.800	14,993,598	+0.00(+0.00%)
Jul 20, 2015	1.820	1.840	1.770	1.800	12,127,457	+0.01(+0.56%)
Jul 17, 2015	1.870	1.900	1.740	1.790	28,127,072	-0.08(-4.28%)
Jul 16, 2015	1.970	2.000	1.870	1.870	20,629,270	-0.09(-4.59%)
Jul 15, 2015	2.070	2.090	1.950	1.960	13,515,992	-0.09(-4.39%)
Jul 14, 2015	2.030	2.050	1.970	2.050	15,809,522	+0.09(+4.59%)
Jul 13, 2015	1.970	1.990	1.950	1.960	9,080,930	+0.00(+0.00%)
Jul 10, 2015	2.000	2.030	1.955	1.960	17,520,832	-0.02(-1.01%)
Jul 09, 2015	2.040	2.060	1.930	1.980	23,370,476	-0.03(-1.49%)
Jul 08, 2015	2.070	2.070	2.010	2.010	15,290,900	-0.08(-3.83%)
Jul 07, 2015	2.040	2.140	2.020	2.090	46,401,456	-0.38(-15.38%)
Jul 06, 2015	2.460	2.540	2.440	2.470	20,301,496	-0.06(-2.37%)
Jul 02, 2015	2.430	2.530	2.530	2.530	31,185,900	+0.11(+4.55%)
Jul 01, 2015	2.470	2.480	2.360	2.420	19,361,652	+0.02(+0.83%)
Jun 30, 2015	2.430	2.430	2.350	2.400	19,371,260	+0.06(+2.56%)
Jun 29, 2015	2.410	2.420	2.310	2.340	22,965,906	-0.13(-5.26%)
Jun 26, 2015	2.540	2.550	2.370	2.470	97,054,248	-0.11(-4.26%)
Jun 25, 2015	2.620	2.660	2.570	2.580	18,349,576	-0.04(-1.53%)
Jun 24, 2015	2.600	2.660	2.570	2.620	17,516,620	+0.01(+0.38%)
Jun 23, 2015	2.620	2.640	2.560	2.610	17,916,684	-0.01(-0.38%)
Jun 22, 2015	2.610	2.670	2.580	2.620	19,406,552	+0.04(+1.55%)
Jun 19, 2015	2.530	2.590	2.460	2.580	25,551,696	+0.06(+2.38%)
Jun 18, 2015	2.500	2.590	2.480	2.520	25,396,964	+0.05(+2.02%)
Jun 17, 2015	2.370	2.540	2.350	2.470	27,485,204	+0.12(+5.11%)
Jun 16, 2015	2.320	2.370	2.320	2.350	9,793,394	+0.03(+1.29%)
Jun 15, 2015	2.320	2.350	2.290	2.320	8,623,827	+0.01(+0.43%)
Jun 12, 2015	2.310	2.330	2.300	2.310	4,557,596	-0.01(-0.43%)
Jun 11, 2015	2.340	2.350	2.310	2.320	7,671,032	+0.00(+0.00%)
Jun 10, 2015	2.310	2.350	2.300	2.320	8,161,174	+0.03(+1.31%)
Jun 09, 2015	2.350	2.310	2.280	2.290	12,282,656	-0.02(-0.87%)
Jun 08, 2015	2.310	2.330	2.290	2.310	6,209,476	-0.02(-0.86%)
Jun 05, 2015	2.310	2.340	2.290	2.330	7,349,686	+0.00(+0.00%)
Jun 04, 2015	2.280	2.330	2.260	2.330	11,575,744	+0.05(+2.19%)
Jun 03, 2015	2.300	2.310	2.280	2.280	8,061,407	-0.02(-0.87%)
Jun 02, 2015	2.260	2.300	2.250	2.300	7,104,950	+0.05(+2.22%)
Jun 01, 2015	2.290	2.300	2.250	2.250	6,781,546	-0.03(-1.32%)
May 29, 2015	2.270	2.320	2.250	2.280	7,750,487	+0.01(+0.44%)
May 28, 2015	2.280	2.330	2.270	2.270	12,354,612	-0.01(-0.44%)
May 27, 2015	2.240	2.280	2.200	2.280	17,510,776	+0.06(+2.70%)
May 26, 2015	2.270	2.280	2.220	2.220	10,006,826	-0.06(-2.63%)
May 22, 2015	2.300	2.280	2.280	2.280	12,845,400	+0.00(+0.00%)
May 21, 2015	2.310	2.350	2.280	2.280	7,124,245	-0.04(-1.72%)
May 20, 2015	2.300	2.330	2.280	2.320	6,930,016	+0.04(+1.75%)
May 19, 2015	2.360	2.370	2.280	2.280	9,588,314	-0.07(-2.98%)
May 18, 2015	2.350	2.360	2.330	2.350	4,732,281	+0.03(+1.29%)
May 15, 2015	2.330	2.380	2.320	2.320	8,054,813	-0.01(-0.43%)
May 14, 2015	2.380	2.390	2.330	2.330	8,864,410	-0.04(-1.69%)
May 13, 2015	2.360	2.380	2.350	2.370	7,573,466	+0.02(+0.85%)
May 12, 2015	2.320	2.350	2.300	2.350	10,017,533	+0.03(+1.29%)
May 11, 2015	2.310	2.350	2.310	2.320	10,043,911	+0.01(+0.43%)
May 08, 2015	2.330	2.360	2.300	2.310	9,758,803	-0.01(-0.43%)
May 07, 2015	2.320	2.320	2.260	2.320	15,015,105	+0.03(+1.31%)
May 06, 2015	2.290	2.305	2.240	2.290	18,492,060	+0.01(+0.44%)
May 05, 2015	2.340	2.340	2.250	2.280	12,367,655	-0.03(-1.30%)
May 04, 2015	2.310	2.360	2.310	2.310	9,664,749	+0.00(+0.00%)
May 01, 2015	2.260	2.310	2.250	2.310	11,662,803	+0.05(+2.21%)
Apr 30, 2015	2.280	2.310	2.260	2.260	11,465,305	-0.02(-0.88%)
Apr 29, 2015	2.300	2.330	2.270	2.280	11,870,127	-0.03(-1.30%)
Apr 28, 2015	2.360	2.370	2.310	2.310	11,432,823	-0.03(-1.28%)
Apr 27, 2015	2.300	2.360	2.290	2.340	13,485,376	+0.04(+1.74%)
Apr 24, 2015	2.360	2.380	2.300	2.300	15,001,242	-0.03(-1.29%)
Apr 23, 2015	2.280	2.360	2.260	2.330	15,130,407	+0.05(+2.19%)
Apr 22, 2015	2.350	2.360	2.250	2.280	27,624,440	-0.07(-2.98%)
Apr 21, 2015	2.530	2.530	2.350	2.350	31,262,606	-0.14(-5.62%)
Apr 20, 2015	2.560	2.570	2.450	2.490	29,162,834	-0.08(-3.30%)
Apr 17, 2015	2.535	2.580	2.455	2.575	53,185,288	-0.29(-10.28%)
Apr 16, 2015	2.720	2.940	2.700	2.870	28,373,296	+0.17(+6.30%)
Apr 15, 2015	2.700	2.740	2.650	2.700	15,278,719	+0.03(+1.12%)
Apr 14, 2015	2.770	2.790	2.650	2.670	13,363,927	-0.11(-3.96%)
Apr 13, 2015	2.760	2.800	2.730	2.780	8,391,101	+0.02(+0.72%)
Apr 10, 2015	2.740	2.780	2.730	2.760	6,184,822	+0.04(+1.47%)
Apr 09, 2015	2.690	2.750	2.690	2.720	7,122,836	+0.01(+0.37%)
Apr 08, 2015	2.680	2.740	2.680	2.710	4,348,995	+0.01(+0.37%)
Apr 07, 2015	2.700	2.740	2.690	2.700	5,729,558	+0.00(+0.00%)
Apr 06, 2015	2.680	2.730	2.680	2.700	8,178,065	+0.01(+0.37%)
Apr 02, 2015	2.660	2.690	2.690	2.690	7,047,600	+0.00(+0.00%)
Apr 01, 2015	2.660	2.750	2.650	2.690	11,236,790	+0.01(+0.37%)
Mar 31, 2015	2.660	2.700	2.650	2.680	7,025,016	-0.02(-0.74%)
Mar 30, 2015	2.730	2.760	2.655	2.700	8,558,207	-0.02(-0.74%)
Mar 27, 2015	2.700	2.800	2.630	2.720	16,844,090	+0.07(+2.64%)
Mar 26, 2015	2.590	2.700	2.530	2.650	28,239,692	+0.02(+0.76%)
Mar 25, 2015	2.780	2.790	2.560	2.630	26,981,252	-0.16(-5.73%)
Mar 24, 2015	2.850	2.850	2.760	2.790	8,724,501	-0.05(-1.76%)
Mar 23, 2015	2.810	2.850	2.800	2.840	7,450,247	+0.04(+1.43%)
Mar 20, 2015	2.760	2.800	2.740	2.800	10,764,776	+0.06(+2.19%)
Mar 19, 2015	2.760	2.780	2.730	2.740	8,819,433	-0.01(-0.36%)
Mar 18, 2015	2.770	2.820	2.720	2.750	11,384,790	-0.02(-0.72%)
Mar 17, 2015	2.750	2.795	2.740	2.770	7,741,149	+0.01(+0.36%)
Mar 16, 2015	2.750	2.810	2.750	2.760	6,132,875	+0.01(+0.36%)
Mar 13, 2015	2.740	2.780	2.710	2.750	8,099,030	-0.01(-0.36%)
Mar 12, 2015	2.760	2.790	2.715	2.760	13,835,187	-0.08(-2.82%)
Mar 11, 2015	2.920	2.945	2.800	2.840	11,763,482	-0.08(-2.74%)
Mar 10, 2015	2.970	2.980	2.920	2.920	10,312,381	-0.01(-0.34%)
Mar 09, 2015	2.920	2.980	2.900	2.930	12,391,037	+0.01(+0.34%)
Mar 06, 2015	2.960	2.990	2.830	2.920	16,785,236	-0.06(-2.01%)
Mar 05, 2015	3.100	3.100	2.980	2.980	11,471,770	-0.07(-2.30%)
Mar 04, 2015	3.140	3.140	3.010	3.050	12,118,302	-0.09(-2.87%)
Mar 03, 2015	3.200	3.230	3.130	3.140	8,644,947	-0.07(-2.18%)
Mar 02, 2015	3.130	3.230	3.110	3.210	15,631,473	+0.10(+3.22%)
Feb 27, 2015	3.070	3.120	3.070	3.110	7,150,249	+0.03(+0.97%)
Feb 26, 2015	3.100	3.130	3.060	3.080	8,680,872	-0.02(-0.65%)
Feb 25, 2015	3.080	3.140	3.075	3.100	6,151,341	-0.01(-0.32%)
Feb 24, 2015	3.060	3.115	3.020	3.110	10,901,377	+0.05(+1.63%)
Feb 23, 2015	3.050	3.100	3.030	3.060	6,319,036	+0.00(+0.00%)
Feb 20, 2015	3.030	3.130	3.020	3.060	10,667,514	+0.00(+0.16%)
Feb 19, 2015	3.060	3.080	3.010	3.055	6,566,134	-0.02(-0.81%)
Feb 18, 2015	3.110	3.135	3.060	3.080	7,282,617	-0.03(-0.96%)
Feb 17, 2015	3.160	3.170	3.080	3.110	8,675,070	-0.04(-1.27%)
Feb 13, 2015	3.130	3.150	3.150	3.150	9,627,600	+0.03(+0.96%)
Feb 12, 2015	3.080	3.150	3.050	3.120	12,972,714	+0.05(+1.63%)
Feb 11, 2015	3.030	3.100	3.000	3.070	11,740,588	+0.03(+0.99%)
Feb 10, 2015	3.070	3.100	3.010	3.040	13,971,072	+0.00(+0.00%)
Feb 09, 2015	3.030	3.070	2.930	3.040	24,112,544	+0.01(+0.33%)
Feb 06, 2015	3.200	3.210	3.000	3.030	38,299,960	-0.28(-8.46%)
Feb 05, 2015	2.880	3.370	2.870	3.310	73,223,248	+0.46(+16.14%)
Feb 04, 2015	2.780	2.920	2.760	2.850	34,829,280	+0.09(+3.26%)
Feb 03, 2015	2.700	2.800	2.680	2.760	22,589,584	+0.09(+3.37%)
Feb 02, 2015	2.690	2.720	2.650	2.670	25,643,120	+0.10(+3.89%)
Jan 30, 2015	2.560	2.600	2.510	2.570	12,908,182	-0.04(-1.53%)
Jan 29, 2015	2.630	2.690	2.510	2.610	17,790,204	-0.02(-0.76%)
Jan 28, 2015	2.710	2.750	2.600	2.630	24,777,568	-0.07(-2.59%)
Jan 27, 2015	2.580	2.840	2.560	2.700	51,803,720	+0.09(+3.45%)
Jan 26, 2015	2.440	2.640	2.440	2.610	36,568,704	+0.16(+6.53%)
Jan 23, 2015	2.480	2.500	2.430	2.450	11,107,160	-0.02(-0.81%)
Jan 22, 2015	2.420	2.500	2.370	2.470	36,166,776	+0.02(+0.82%)
Jan 21, 2015	2.180	2.450	2.140	2.450	46,525,004	+0.21(+9.37%)
Jan 20, 2015	2.390	2.430	2.190	2.240	56,690,248	-0.15(-6.28%)
Jan 16, 2015	2.520	2.530	2.390	2.390	30,192,440	-0.13(-5.16%)
Jan 15, 2015	2.620	2.650	2.490	2.520	17,725,832	-0.11(-4.18%)
Jan 14, 2015	2.600	2.660	2.580	2.630	9,988,132	-0.03(-1.13%)
Jan 13, 2015	2.640	2.680	2.600	2.660	17,886,354	+0.03(+1.14%)
Jan 12, 2015	2.620	2.640	2.550	2.630	9,975,273	+0.00(+0.00%)
Jan 09, 2015	2.630	2.640	2.580	2.630	8,907,618	+0.02(+0.77%)
Jan 08, 2015	2.590	2.645	2.560	2.610	11,133,925	+0.03(+1.16%)
Jan 07, 2015	2.630	2.650	2.540	2.580	12,374,329	-0.05(-1.90%)
Jan 06, 2015	2.650	2.660	2.550	2.630	13,916,645	-0.03(-1.13%)
Jan 05, 2015	2.670	2.700	2.640	2.660	8,878,026	-0.03(-1.12%)

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.