Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	1.827	1.835	1.810	1.818	5,712	+0.04(+2.31%)
Feb 26, 2016	1.827	1.827	1.777	1.777	243	+0.00(+0.00%)
Feb 25, 2016	1.777	1.777	1.777	1.777	267	+0.00(+0.00%)
Feb 24, 2016	1.938	1.938	1.777	1.777	729	+0.00(+0.00%)
Feb 23, 2016	1.827	1.827	1.777	1.777	11,783	-0.06(-3.14%)
Feb 22, 2016	1.835	1.835	1.835	1.835	235	-0.02(-1.33%)
Feb 19, 2016	1.876	1.876	1.860	1.860	2,109	-0.02(-0.88%)
Feb 18, 2016	1.892	1.892	1.876	1.876	364	+0.00(+0.00%)
Feb 17, 2016	1.876	1.876	1.876	1.876	161	+0.02(+0.89%)
Feb 16, 2016	1.876	1.909	1.827	1.860	15,575	-0.06(-3.00%)
Feb 12, 2016	1.925	1.917	1.917	1.917	243	+0.02(+1.30%)
Feb 11, 2016	1.944	1.958	1.876	1.892	14,229	-0.07(-3.77%)
Feb 10, 2016	1.967	1.967	1.967	1.967	122	+0.00(+0.00%)
Feb 09, 2016	2.008	2.020	1.892	1.967	15,358	-0.02(-0.83%)
Feb 08, 2016	1.983	1.983	1.983	1.983	142	+0.00(+0.00%)
Feb 05, 2016	2.106	2.312	1.975	1.983	2,973	-0.07(-3.60%)
Feb 04, 2016	2.032	2.098	2.016	2.057	5,640	+0.08(+4.17%)
Feb 03, 2016	1.975	1.975	1.975	1.975	398	+0.04(+2.13%)
Feb 02, 2016	2.037	2.037	1.934	1.934	680	+0.00(+0.00%)
Feb 01, 2016	1.934	1.934	1.934	1.934	367	+0.01(+0.43%)
Jan 29, 2016	1.901	2.115	1.884	1.925	5,297	+0.02(+1.30%)
Jan 28, 2016	1.901	1.901	1.892	1.901	2,013	+0.08(+4.52%)
Jan 27, 2016	1.958	2.074	1.555	1.818	14,953	-0.10(-5.15%)
Jan 26, 2016	1.991	1.991	1.917	1.917	493	+0.00(+0.00%)
Jan 25, 2016	1.909	1.925	1.909	1.917	709	-0.07(-3.32%)
Jan 22, 2016	2.008	2.008	1.983	1.983	516	+0.00(+0.00%)
Jan 21, 2016	2.024	2.090	1.983	1.983	9,659	-0.07(-3.60%)
Jan 20, 2016	2.057	2.074	2.057	2.057	1,705	-0.00(-0.00%)
Jan 19, 2016	2.110	2.110	2.057	2.057	503	-0.02(-1.18%)
Jan 15, 2016	2.057	2.082	2.082	2.082	8,507	+0.02(+1.20%)
Jan 14, 2016	2.106	2.127	2.057	2.057	9,417	+0.00(+0.00%)
Jan 13, 2016	2.115	2.180	2.057	2.057	11,478	-0.08(-3.85%)
Jan 11, 2016	2.180	2.139	2.139	2.139	7	-0.04(-1.89%)
Jan 08, 2016	2.278	2.278	2.180	2.180	868	+0.00(+0.00%)
Jan 07, 2016	2.180	2.180	2.180	2.180	367	+0.00(+0.00%)
Jan 06, 2016	2.189	2.189	2.180	2.180	642	-0.00(-0.00%)
Jan 05, 2016	2.197	2.197	2.181	2.181	889	-0.03(-1.48%)
Jan 04, 2016	2.180	2.336	2.180	2.213	5,569	+0.04(+1.89%)
Dec 31, 2015	2.148	2.172	2.172	2.172	17,743	+0.02(+1.15%)
Dec 30, 2015	2.131	2.189	2.131	2.148	26,045	+0.03(+1.56%)
Dec 29, 2015	2.164	2.189	2.115	2.115	40,350	-0.02(-0.77%)
Dec 28, 2015	2.279	2.279	2.131	2.131	62,345	-0.15(-6.50%)
Dec 22, 2015	2.345	2.279	2.279	2.279	11,545	-0.05(-2.12%)
Dec 21, 2015	2.255	2.337	2.255	2.329	608	+0.07(+3.28%)
Dec 18, 2015	2.337	2.345	2.255	2.255	5,906	-0.01(-0.36%)
Dec 17, 2015	2.271	2.353	2.255	2.263	6,201	-0.09(-3.85%)
Dec 16, 2015	2.238	2.353	2.230	2.353	1,143	+0.02(+1.06%)
Dec 15, 2015	2.222	2.345	2.222	2.329	7,188	+0.08(+3.66%)
Dec 14, 2015	2.264	2.271	2.164	2.246	6,679	-0.07(-3.19%)
Dec 11, 2015	2.296	2.329	2.197	2.320	1,022	-0.04(-1.74%)
Dec 10, 2015	2.197	2.361	2.197	2.361	3,560	+0.11(+4.74%)
Dec 09, 2015	2.304	2.304	2.255	2.255	5,757	+0.00(+0.00%)
Dec 08, 2015	2.287	2.287	2.255	2.255	3,677	-0.03(-1.44%)
Dec 07, 2015	2.287	2.287	2.287	2.287	441	-0.02(-1.07%)
Dec 04, 2015	2.394	2.394	2.287	2.312	6,434	-0.03(-1.40%)
Dec 03, 2015	2.320	2.345	2.320	2.345	1,713	+0.02(+1.06%)
Dec 02, 2015	2.320	2.320	2.320	2.320	608	-0.02(-1.05%)
Dec 01, 2015	2.422	2.498	2.320	2.345	15,933	-0.07(-3.06%)
Nov 30, 2015	2.477	2.493	2.386	2.419	6,805	-0.06(-2.33%)
Nov 25, 2015	2.255	2.477	2.477	2.477	9,236	+0.16(+7.12%)
Nov 24, 2015	2.353	2.353	2.287	2.312	2,378	-0.08(-3.54%)
Nov 23, 2015	2.345	2.397	2.345	2.397	2,169	+0.05(+2.21%)
Nov 20, 2015	2.378	2.386	2.345	2.345	5,324	-0.03(-1.38%)
Nov 19, 2015	2.378	2.378	2.378	2.378	121	+0.00(+0.00%)
Nov 18, 2015	2.518	2.518	2.378	2.378	24,558	-0.14(-5.56%)
Nov 17, 2015	2.452	2.518	2.452	2.518	2,075	+0.05(+2.00%)
Nov 16, 2015	2.453	2.468	2.453	2.468	2,792	+0.00(+0.02%)
Nov 13, 2015	2.542	2.559	2.452	2.468	34,852	-0.08(-3.24%)
Nov 12, 2015	2.501	2.618	2.501	2.551	32,959	+0.10(+4.03%)
Nov 11, 2015	2.452	2.452	2.452	2.452	121	-0.02(-1.00%)
Nov 09, 2015	2.493	2.477	2.477	2.477	4,618	+0.01(+0.33%)
Nov 06, 2015	2.493	2.510	2.468	2.468	7,284	-0.03(-1.32%)
Nov 05, 2015	2.510	2.510	2.411	2.501	12,153	-0.02(-0.98%)
Nov 04, 2015	2.518	2.551	2.477	2.526	2,430	-0.02(-0.97%)
Nov 03, 2015	2.592	2.592	2.487	2.551	425	-0.01(-0.32%)
Nov 02, 2015	2.427	2.592	2.427	2.559	8,021	+0.07(+2.64%)
Oct 30, 2015	2.436	2.608	2.436	2.493	6,956	+0.05(+2.02%)
Oct 29, 2015	2.518	2.526	2.444	2.444	19,276	-0.09(-3.57%)
Oct 28, 2015	2.559	2.559	2.483	2.534	14,192	-0.04(-1.60%)
Oct 27, 2015	2.559	2.670	2.559	2.575	6,644	+0.04(+1.62%)
Oct 26, 2015	2.592	2.592	2.534	2.534	22,362	-0.06(-2.22%)
Oct 22, 2015	2.592	2.592	2.592	2.592	21	-0.05(-1.87%)
Oct 21, 2015	2.674	2.674	2.641	2.641	4,444	-0.07(-2.72%)
Oct 20, 2015	2.641	2.715	2.641	2.715	14,365	+0.07(+2.48%)
Oct 19, 2015	2.724	2.724	2.650	2.650	3,404	-0.07(-2.42%)
Oct 15, 2015	2.641	2.715	2.715	2.715	729	+0.06(+2.17%)
Oct 14, 2015	2.658	2.658	2.658	2.658	160	-0.07(-2.42%)
Oct 13, 2015	2.724	2.748	2.724	2.724	612	+0.03(+1.22%)
Oct 12, 2015	2.691	2.691	2.691	2.691	249	-0.11(-3.82%)
Oct 09, 2015	2.943	2.943	2.798	2.798	2,445	-0.10(-3.41%)
Oct 08, 2015	2.880	2.900	2.880	2.896	2,202	-0.06(-1.95%)
Oct 07, 2015	2.814	3.003	2.732	2.954	9,716	+0.23(+8.46%)
Oct 06, 2015	2.526	2.740	2.526	2.724	2,366	+0.16(+6.09%)
Oct 05, 2015	2.551	2.600	2.551	2.567	3,120	+0.08(+3.31%)
Oct 02, 2015	2.485	2.485	2.485	2.485	121	-0.02(-0.85%)
Oct 01, 2015	2.493	2.542	2.489	2.506	4,254	-0.04(-1.75%)
Sep 30, 2015	2.600	2.600	2.468	2.551	5,566	-0.15(-5.49%)
Sep 29, 2015	2.592	2.699	2.559	2.699	3,125	+0.02(+0.92%)
Sep 28, 2015	2.649	2.674	2.238	2.674	11,258	+0.00(+0.00%)
Sep 25, 2015	2.666	2.674	2.592	2.674	7,845	-0.05(-1.81%)
Sep 24, 2015	2.789	2.789	2.724	2.724	1,810	-0.11(-3.78%)
Sep 23, 2015	2.839	2.847	2.740	2.830	4,828	-0.01(-0.29%)
Sep 22, 2015	2.765	2.839	2.765	2.839	3,376	+0.05(+1.77%)
Sep 21, 2015	2.724	2.822	2.674	2.789	2,557	+0.13(+4.95%)
Sep 18, 2015	2.913	2.921	2.255	2.658	30,447	-0.26(-9.01%)
Sep 17, 2015	2.913	2.921	2.880	2.921	10,540	+0.01(+0.28%)
Sep 16, 2015	2.888	2.962	2.880	2.913	15,860	-0.05(-1.67%)
Sep 15, 2015	2.987	3.028	2.888	2.962	9,508	+0.06(+1.98%)
Sep 14, 2015	2.946	3.003	2.806	2.905	15,965	-0.02(-0.84%)
Sep 11, 2015	2.765	2.979	2.765	2.929	25,243	+0.22(+8.21%)
Sep 10, 2015	2.707	2.715	2.625	2.707	14,925	-0.01(-0.30%)
Sep 09, 2015	2.691	2.715	2.575	2.715	11,780	+0.00(+0.00%)
Sep 08, 2015	2.625	2.756	2.617	2.715	13,820	+0.13(+5.10%)
Sep 04, 2015	2.649	2.584	2.584	2.584	19,202	-0.21(-7.65%)
Sep 03, 2015	2.715	2.798	2.649	2.798	4,298	+0.14(+5.26%)
Sep 02, 2015	2.567	2.674	2.567	2.658	656	+0.06(+2.22%)
Sep 01, 2015	2.485	2.600	2.485	2.600	1,718	-0.03(-1.25%)
Aug 31, 2015	2.674	2.674	2.559	2.633	9,712	-0.01(-0.31%)
Aug 28, 2015	2.600	2.715	2.592	2.641	18,211	+0.03(+1.26%)
Aug 27, 2015	2.361	2.633	2.361	2.608	1,282	+0.18(+7.46%)
Aug 26, 2015	2.468	2.510	2.427	2.427	11,273	-0.04(-1.67%)
Aug 25, 2015	2.559	2.559	2.468	2.468	2,309	-0.08(-3.23%)
Aug 24, 2015	2.641	2.641	2.180	2.551	20,776	-0.09(-3.43%)
Aug 21, 2015	2.741	2.748	2.641	2.641	3,321	-0.12(-4.46%)
Aug 20, 2015	2.765	2.773	2.731	2.765	8,029	+0.04(+1.51%)
Aug 19, 2015	2.710	2.748	2.641	2.724	2,728	+0.02(+0.81%)
Aug 18, 2015	2.781	2.789	2.682	2.702	3,281	+0.02(+0.69%)
Aug 17, 2015	2.600	2.715	2.600	2.683	4,980	+0.03(+1.27%)
Aug 14, 2015	2.765	2.765	2.559	2.649	28,655	-0.12(-4.45%)
Aug 13, 2015	2.724	2.773	2.608	2.773	21,306	+0.06(+2.27%)
Aug 12, 2015	2.559	2.724	2.559	2.711	15,495	+0.21(+8.39%)
Aug 11, 2015	2.715	2.715	2.501	2.501	3,828	-0.17(-6.46%)
Aug 10, 2015	2.691	2.715	2.674	2.674	9,767	+0.00(+0.00%)
Aug 07, 2015	2.674	2.674	2.674	2.674	258	-0.04(-1.52%)
Aug 06, 2015	2.711	2.715	2.707	2.715	486	-0.01(-0.30%)
Aug 05, 2015	2.691	2.798	2.691	2.724	6,729	+0.00(+0.00%)
Aug 04, 2015	2.682	2.724	2.674	2.724	1,339	-0.02(-0.90%)
Aug 03, 2015	2.748	2.748	2.748	2.748	729	-0.01(-0.30%)
Jul 30, 2015	2.756	2.756	2.756	2.756	123	+0.00(+0.00%)
Jul 29, 2015	2.756	2.781	2.674	2.756	8,459	+0.05(+1.82%)
Jul 28, 2015	2.649	2.806	2.477	2.707	40,044	+0.00(+0.00%)
Jul 27, 2015	2.633	2.740	2.518	2.707	1,699	+0.10(+3.79%)
Jul 24, 2015	2.608	2.608	2.608	2.608	181	-0.02(-0.63%)
Jul 23, 2015	2.625	2.625	2.625	2.625	130	-0.05(-1.85%)
Jul 21, 2015	2.666	2.674	2.674	2.674	972	+0.05(+1.88%)
Jul 20, 2015	2.617	2.627	2.617	2.625	2,053	-0.01(-0.31%)
Jul 17, 2015	2.608	2.748	2.600	2.633	4,216	-0.06(-2.14%)
Jul 16, 2015	2.625	2.756	2.592	2.691	10,145	+0.12(+4.47%)
Jul 15, 2015	2.715	2.716	2.575	2.575	12,257	-0.14(-5.15%)
Jul 14, 2015	2.493	2.822	2.493	2.715	9,568	+0.16(+6.11%)
Jul 13, 2015	2.526	2.682	2.526	2.559	8,571	+0.00(+0.00%)
Jul 10, 2015	2.518	2.559	2.518	2.559	2,523	+0.00(+0.00%)
Jul 08, 2015	2.526	2.559	2.559	2.559	19,566	+0.07(+2.95%)
Jul 07, 2015	2.477	2.572	2.477	2.486	1,396	+0.03(+1.38%)
Jul 06, 2015	2.526	2.644	2.452	2.452	6,790	-0.14(-5.40%)
Jul 02, 2015	2.674	2.592	2.592	2.592	2,673	-0.08(-3.08%)
Jul 01, 2015	2.649	2.798	2.649	2.674	754	+0.02(+0.62%)
Jun 30, 2015	2.691	2.781	2.658	2.658	729	-0.12(-4.44%)
Jun 29, 2015	2.748	2.839	2.559	2.781	16,726	+0.03(+1.20%)
Jun 26, 2015	2.748	2.822	2.748	2.748	2,533	+0.02(+0.91%)
Jun 25, 2015	2.641	2.872	2.633	2.724	16,882	+0.00(+0.00%)
Jun 24, 2015	2.913	2.913	2.724	2.724	24,992	-0.19(-6.50%)
Jun 23, 2015	3.003	3.003	2.913	2.913	8,718	+0.03(+1.14%)
Jun 22, 2015	2.970	2.970	2.880	2.880	1,006	-0.09(-3.05%)
Jun 19, 2015	2.987	2.995	2.970	2.970	9,033	-0.01(-0.28%)
Jun 18, 2015	3.003	3.003	2.970	2.979	15,628	-0.02(-0.82%)
Jun 17, 2015	2.814	3.003	2.814	3.003	13,920	+0.12(+4.29%)
Jun 16, 2015	2.798	2.880	2.715	2.880	6,430	+0.02(+0.57%)
Jun 12, 2015	2.863	2.863	2.863	2.863	9,722	-0.02(-0.85%)
Jun 11, 2015	2.905	3.053	2.798	2.888	25,484	-0.12(-4.15%)
Jun 10, 2015	2.781	3.020	2.781	3.013	2,066	+0.24(+8.66%)
Jun 09, 2015	2.781	2.814	2.773	2.773	14,206	-0.02(-0.88%)
Jun 08, 2015	2.880	2.897	2.798	2.798	33,602	-0.08(-2.86%)
Jun 05, 2015	2.839	2.962	2.798	2.880	2,309	+0.07(+2.64%)
Jun 04, 2015	2.798	2.806	2.798	2.806	461	-0.03(-1.16%)
Jun 03, 2015	2.814	3.003	2.806	2.839	29,337	+0.04(+1.47%)
Jun 02, 2015	2.979	3.028	2.732	2.798	17,906	-0.19(-6.34%)
Jun 01, 2015	2.888	2.896	2.839	2.987	1,944	+0.19(+6.76%)
May 29, 2015	2.855	2.880	2.798	2.798	5,703	-0.07(-2.28%)
May 28, 2015	2.880	2.909	2.863	2.863	3,687	+0.01(+0.41%)
May 27, 2015	2.806	2.962	2.806	2.851	2,004	-0.00(-0.14%)
May 26, 2015	2.995	3.013	2.707	2.855	9,315	-0.16(-5.19%)
May 22, 2015	2.970	3.012	3.012	3.012	2,066	+0.02(+0.83%)
May 21, 2015	2.962	3.044	2.962	2.987	4,133	-0.12(-3.71%)
May 20, 2015	2.979	3.102	2.674	3.102	23,925	+0.19(+6.50%)
May 19, 2015	2.970	2.970	2.715	2.913	15,121	-0.05(-1.71%)
May 18, 2015	3.118	3.201	2.872	2.963	65,760	-0.08(-2.66%)
May 15, 2015	2.345	3.077	2.197	3.044	160,791	+0.88(+40.68%)
May 14, 2015	2.115	2.172	2.041	2.164	6,126	+0.04(+1.94%)
May 13, 2015	2.049	2.222	1.983	2.123	30,912	+0.14(+7.05%)
May 12, 2015	1.975	2.106	1.975	1.983	18,131	+0.03(+1.69%)
May 11, 2015	1.925	1.975	1.892	1.950	9,592	+0.10(+5.33%)
May 08, 2015	1.851	1.892	1.736	1.851	10,754	+0.02(+0.90%)
May 07, 2015	1.868	1.884	1.736	1.835	23,062	-0.02(-1.33%)
May 06, 2015	1.851	1.892	1.851	1.860	3,767	+0.00(+0.00%)
May 05, 2015	1.860	1.925	1.860	1.860	3,573	-0.07(-3.83%)
May 04, 2015	1.957	1.970	1.934	1.934	1,699	+0.11(+5.86%)
May 01, 2015	1.917	1.917	1.827	1.827	2,987	-0.11(-5.53%)
Apr 30, 2015	1.975	1.975	1.884	1.934	3,172	-0.04(-2.08%)
Apr 29, 2015	1.979	1.991	1.975	1.975	2,916	+0.00(+0.17%)
Apr 28, 2015	1.917	1.975	1.917	1.971	607	+0.04(+1.96%)
Apr 27, 2015	2.016	2.016	1.934	1.934	6,015	-0.02(-1.26%)
Apr 24, 2015	1.999	2.040	1.958	1.958	2,699	+0.02(+1.28%)
Apr 23, 2015	1.934	1.934	1.934	1.934	199	-0.02(-0.84%)
Apr 22, 2015	2.008	2.074	1.950	1.950	9,358	-0.06(-2.87%)
Apr 20, 2015	2.057	2.008	2.008	2.008	10,573	-0.05(-2.40%)
Apr 17, 2015	2.074	2.074	2.057	2.057	4,964	-0.04(-1.96%)
Apr 16, 2015	2.098	2.098	2.016	2.098	3,355	-0.02(-0.78%)
Apr 15, 2015	2.131	2.139	2.074	2.115	3,970	-0.02(-0.77%)
Apr 14, 2015	2.074	2.139	2.074	2.131	3,354	+0.06(+2.78%)
Apr 13, 2015	2.131	2.172	2.024	2.074	3,646	+0.00(+0.00%)
Apr 10, 2015	2.131	2.139	1.983	2.074	20,969	+0.02(+0.80%)
Apr 09, 2015	2.164	2.164	2.024	2.057	4,593	+0.07(+3.31%)
Apr 08, 2015	2.123	2.180	1.983	1.991	23,268	-0.13(-6.20%)
Apr 07, 2015	1.983	2.166	1.983	2.123	5,104	-0.02(-1.15%)
Apr 06, 2015	2.205	2.255	2.082	2.148	9,721	-0.06(-2.61%)
Apr 02, 2015	2.205	2.205	2.205	2.205	121	+0.01(+0.37%)
Apr 01, 2015	2.180	2.238	2.180	2.197	1,349	-0.05(-2.41%)
Mar 31, 2015	2.189	2.254	2.189	2.251	1,362	-0.01(-0.51%)
Mar 30, 2015	2.263	2.263	2.222	2.263	1,702	-0.03(-1.43%)
Mar 27, 2015	2.296	2.304	2.222	2.296	17,588	+0.07(+3.33%)
Mar 25, 2015	2.269	2.222	2.222	2.222	228	-0.10(-4.26%)
Mar 24, 2015	2.279	2.320	2.279	2.320	486	-0.02(-0.70%)
Mar 23, 2015	2.320	2.337	2.320	2.337	884	+0.04(+1.90%)
Mar 20, 2015	2.263	2.296	2.263	2.293	1,255	+0.03(+1.35%)
Mar 19, 2015	2.336	2.336	2.263	2.263	1,372	+0.00(+0.00%)
Mar 18, 2015	2.337	2.370	2.263	2.263	4,795	-0.08(-3.47%)
Mar 17, 2015	2.337	2.344	2.337	2.344	373	+0.00(+0.04%)
Mar 16, 2015	2.329	2.343	2.328	2.343	552	+0.03(+1.34%)
Mar 13, 2015	2.263	2.353	2.263	2.312	1,780	-0.05(-2.09%)
Mar 12, 2015	2.312	2.378	2.263	2.361	4,867	+0.09(+3.99%)
Mar 11, 2015	2.263	2.361	2.263	2.271	2,390	+0.01(+0.36%)
Mar 10, 2015	2.271	2.271	2.263	2.263	243	-0.12(-4.84%)
Mar 09, 2015	2.501	2.510	2.329	2.378	2,430	-0.12(-4.62%)
Mar 06, 2015	2.493	2.542	2.493	2.493	364	+0.02(+1.00%)
Mar 05, 2015	2.419	2.542	2.419	2.468	5,721	-0.07(-2.60%)
Mar 04, 2015	2.427	2.551	2.386	2.534	10,090	+0.19(+8.07%)
Mar 03, 2015	2.378	2.378	2.345	2.345	303	-0.12(-4.68%)

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.