Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	2.225	2.230	2.182	2.206	35,533,228	-0.01(-0.29%)
Jan 30, 2017	2.212	2.214	2.197	2.212	23,008,582	+0.00(+0.10%)
Jan 27, 2017	2.212	2.217	2.204	2.210	17,769,784	+0.00(+0.00%)
Jan 26, 2017	2.212	2.219	2.206	2.210	27,704,292	-0.00(-0.10%)
Jan 25, 2017	2.215	2.221	2.202	2.212	18,915,016	-0.00(-0.10%)
Jan 24, 2017	2.210	2.225	2.197	2.215	38,972,352	+0.00(+0.10%)
Jan 23, 2017	2.193	2.223	2.193	2.212	27,899,870	+0.02(+0.89%)
Jan 20, 2017	2.187	2.196	2.178	2.193	26,800,956	+0.01(+0.40%)
Jan 19, 2017	2.210	2.217	2.176	2.184	34,867,608	-0.03(-1.46%)
Jan 18, 2017	2.212	2.223	2.206	2.217	21,623,428	+0.01(+0.29%)
Jan 17, 2017	2.191	2.221	2.189	2.210	27,923,070	+0.02(+0.89%)
Jan 13, 2017		2.191	2.191	2.191	0	-0.01(-0.29%)
Jan 12, 2017	2.197	2.208	2.191	2.197	20,987,598	+0.00(+0.00%)
Jan 11, 2017	2.195	2.210	2.182	2.197	32,789,938	+0.00(+0.10%)
Jan 10, 2017	2.212	2.214	2.167	2.195	40,202,364	-0.01(-0.49%)
Jan 09, 2017	2.215	2.221	2.206	2.206	32,511,208	-0.01(-0.49%)
Jan 06, 2017	2.202	2.217	2.197	2.217	26,586,566	+0.01(+0.49%)
Jan 05, 2017	2.184	2.212	2.178	2.206	37,666,792	+0.02(+1.09%)
Jan 04, 2017	2.178	2.195	2.176	2.182	35,155,192	+0.01(+0.30%)
Jan 03, 2017	2.163	2.176	2.148	2.176	36,451,648	+0.02(+1.10%)
Dec 30, 2016		2.152	2.152	2.152	0	-0.02(-0.70%)
Dec 29, 2016	2.146	2.176	2.146	2.167	24,592,796	+0.02(+0.80%)
Dec 28, 2016	2.148	2.161	2.126	2.150	37,616,208	+0.20(+10.42%)
Dec 27, 2016	1.968	1.968	1.932	1.947	46,004,144	-0.02(-0.78%)
Dec 23, 2016		1.962	1.962	1.962	0	-0.00(-0.10%)
Dec 22, 2016	1.958	1.968	1.944	1.964	29,485,284	+0.01(+0.68%)
Dec 21, 2016	1.953	1.972	1.947	1.951	39,201,168	-0.00(-0.19%)
Dec 20, 2016	1.970	1.977	1.951	1.955	42,973,572	-0.03(-1.35%)
Dec 19, 2016	1.947	1.981	1.943	1.981	38,844,676	+0.04(+1.96%)
Dec 16, 2016	1.897	1.945	1.897	1.943	84,366,408	+0.06(+3.13%)
Dec 15, 2016	1.905	1.909	1.873	1.884	114,953,640	-0.04(-2.08%)
Dec 14, 2016	1.947	1.979	1.925	1.924	64,096,996	-0.02(-1.27%)
Dec 13, 2016	1.977	1.977	1.943	1.949	40,483,636	-0.03(-1.54%)
Dec 12, 2016	1.995	2.000	1.974	1.979	26,082,024	-0.02(-0.86%)
Dec 09, 2016	1.976	1.998	1.972	1.997	25,967,898	+0.02(+0.77%)
Dec 08, 2016	1.983	1.990	1.963	1.981	33,026,390	-0.01(-0.29%)
Dec 07, 2016	1.964	1.999	1.957	1.987	58,689,100	+0.03(+1.56%)
Dec 06, 2016	1.934	1.960	1.931	1.957	39,144,556	+0.03(+1.38%)
Dec 05, 2016	1.901	1.930	1.896	1.930	29,303,744	+0.03(+1.81%)
Dec 02, 2016	1.907	1.920	1.888	1.896	45,104,996	-0.01(-0.50%)
Dec 01, 2016	1.943	1.945	1.903	1.905	43,942,752	-0.04(-2.15%)
Nov 30, 2016	1.958	1.962	1.935	1.947	53,911,248	-0.03(-1.45%)
Nov 29, 2016	1.949	1.976	1.943	1.976	23,943,854	+0.03(+1.47%)
Nov 28, 2016	1.926	1.958	1.926	1.947	28,088,176	+0.02(+1.19%)
Nov 25, 2016	1.920	1.933	1.917	1.924	12,305,353	+0.00(+0.20%)
Nov 23, 2016		1.920	1.920	1.920	0	-0.02(-0.79%)
Nov 22, 2016	1.937	1.943	1.934	1.936	34,375,136	+0.01(+0.30%)
Nov 21, 2016	1.911	1.936	1.909	1.930	30,253,376	+0.02(+1.30%)
Nov 18, 2016	1.911	1.920	1.901	1.905	31,913,028	-0.01(-0.40%)
Nov 17, 2016	1.917	1.933	1.911	1.913	24,223,798	-0.00(-0.20%)
Nov 16, 2016	1.926	1.936	1.915	1.917	27,784,342	-0.01(-0.40%)
Nov 15, 2016	1.907	1.926	1.905	1.924	36,952,688	+0.02(+0.80%)
Nov 14, 2016	1.924	1.924	1.896	1.909	40,968,100	-0.01(-0.69%)
Nov 11, 2016	1.905	1.932	1.905	1.922	32,189,262	+0.02(+0.90%)
Nov 10, 2016	1.951	1.951	1.896	1.905	76,270,984	-0.04(-1.96%)
Nov 09, 2016	1.934	1.965	1.930	1.943	64,259,524	-0.02(-1.26%)
Nov 08, 2016	1.962	1.980	1.960	1.968	31,850,480	+0.01(+0.68%)
Nov 07, 2016	1.972	1.986	1.949	1.955	27,707,484	-0.01(-0.39%)
Nov 04, 2016	1.947	1.970	1.941	1.962	31,223,926	+0.02(+0.88%)
Nov 03, 2016	1.945	1.978	1.937	1.945	41,607,720	+0.01(+0.29%)
Nov 02, 2016	1.951	1.953	1.932	1.939	36,306,720	-0.01(-0.49%)

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.