Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	2.790	2.790	2.790	2.790	200	+0.09(+3.33%)
Jan 30, 2017	2.530	2.700	2.530	2.700	3,300	+0.00(+0.00%)
Jan 26, 2017		2.700	2.700	2.700	270	+0.00(+0.00%)
Jan 25, 2017	2.850	2.870	2.700	2.700	8,660	+0.00(+0.00%)
Jan 24, 2017	2.830	2.930	2.700	2.700	12,981	-0.13(-4.59%)
Jan 23, 2017	2.870	3.100	2.820	2.830	38,256	-0.16(-5.35%)
Jan 20, 2017	2.910	2.991	2.850	2.990	14,305	+0.13(+4.55%)
Jan 19, 2017	3.296	3.296	2.860	2.860	4,852	-0.14(-4.81%)
Jan 18, 2017	3.640	3.640	3.000	3.005	25,820	-0.70(-18.80%)
Jan 17, 2017	2.980	3.700	2.800	3.700	80,993	+0.81(+28.23%)
Jan 13, 2017		2.885	2.885	2.885	0	-0.11(-3.82%)
Jan 09, 2017		3.000	3.000	3.000	0	-0.15(-4.76%)
Jan 04, 2017		3.150	3.150	3.150	0	+0.34(+12.16%)
Dec 30, 2016		2.808	2.808	2.808	1	-0.14(-4.66%)
Dec 29, 2016	2.946	2.946	2.946	2.946	300	+0.13(+4.55%)
Dec 27, 2016		2.817	2.817	2.817	0	-0.17(-5.74%)
Dec 22, 2016		2.989	2.989	2.989	0	+0.04(+1.32%)
Dec 21, 2016	3.150	3.150	2.950	2.950	4,174	+0.00(+0.00%)
Dec 20, 2016	2.950	2.950	2.950	2.950	301	-0.08(-2.64%)
Dec 19, 2016	3.030	3.030	3.030	3.030	117	-0.05(-1.62%)
Dec 16, 2016	3.088	3.088	2.950	3.080	1,103	+0.08(+2.67%)
Dec 15, 2016	2.950	3.000	2.950	3.000	1,120	+0.04(+1.19%)
Dec 12, 2016		2.965	2.965	2.965	163	-0.17(-5.39%)
Dec 08, 2016		3.134	3.134	3.134	0	-0.12(-3.58%)
Dec 07, 2016	3.250	3.250	3.250	3.250	201	+0.15(+4.84%)
Dec 05, 2016		3.100	3.100	3.100	0	-0.21(-6.32%)
Dec 01, 2016		3.309	3.309	3.309	0	+0.18(+5.74%)
Nov 30, 2016	3.000	3.173	3.000	3.129	5,150	+0.12(+3.97%)
Nov 29, 2016	3.010	3.010	3.010	3.010	100	-0.07(-2.27%)
Nov 28, 2016	3.080	3.080	3.080	3.080	400	-0.01(-0.32%)
Nov 23, 2016		3.090	3.090	3.090	0	+0.01(+0.32%)
Nov 22, 2016	3.050	3.080	3.050	3.080	2,400	+0.03(+0.83%)
Nov 21, 2016	3.050	3.055	3.050	3.055	1,543	-0.05(-1.46%)
Nov 18, 2016	2.940	3.100	2.940	3.100	4,003	+0.14(+4.73%)
Nov 15, 2016		2.960	2.960	2.960	0	-0.03(-1.00%)
Nov 14, 2016	2.990	2.990	2.990	2.990	150	+0.09(+3.10%)
Nov 11, 2016	2.900	2.900	2.900	2.900	1,003	+0.15(+5.29%)
Nov 10, 2016	2.873	2.873	2.754	2.754	1,100	+0.08(+3.15%)
Nov 09, 2016	2.670	2.670	2.670	2.670	1,000	-0.08(-3.06%)
Nov 08, 2016	2.754	2.754	2.754	2.754	800	-0.06(-2.30%)
Nov 04, 2016		2.819	2.819	2.819	3	+0.07(+2.51%)
Nov 03, 2016	2.750	2.750	2.750	2.750	126	-0.30(-9.84%)
Nov 02, 2016	2.850	3.050	2.800	3.050	1,208	-0.10(-3.17%)
Nov 01, 2016	3.450	3.450	3.150	3.150	62,663	-0.22(-6.53%)
Oct 31, 2016	3.690	3.690	3.060	3.370	3,061	-0.24(-6.65%)
Oct 28, 2016	3.170	3.650	3.170	3.610	1,370	+0.65(+21.96%)
Oct 27, 2016	3.080	3.080	2.960	2.960	5,014	-0.13(-4.13%)
Oct 26, 2016	3.690	3.690	3.060	3.087	3,630	-0.31(-9.19%)
Oct 25, 2016	3.210	3.480	3.210	3.400	9,529	+0.31(+9.94%)
Oct 24, 2016	2.900	3.195	2.900	3.093	7,219	+0.39(+14.54%)
Oct 21, 2016	2.800	2.800	2.700	2.700	500	+0.11(+4.25%)
Oct 19, 2016	2.600	2.590	2.590	2.590	300	-0.13(-4.78%)
Oct 18, 2016	2.720	2.720	2.720	2.720	150	+0.21(+8.37%)
Oct 14, 2016	2.540	2.510	2.510	2.510	39	-0.01(-0.39%)
Oct 13, 2016	2.523	2.560	2.510	2.520	6,761	-0.14(-5.27%)
Oct 12, 2016	2.532	2.661	2.532	2.660	2,400	+0.01(+0.38%)
Oct 11, 2016	2.850	2.850	2.650	2.650	1,000	-0.18(-6.36%)
Oct 07, 2016	2.679	2.830	2.830	2.830	1,400	+0.03(+1.07%)
Oct 06, 2016	2.710	2.900	2.710	2.800	1,250	+0.00(+0.01%)
Oct 04, 2016	2.800	2.800	2.800	2.800	85	-0.05(-1.76%)
Oct 03, 2016	2.895	2.900	2.840	2.850	1,584	-0.14(-4.68%)
Sep 30, 2016	3.000	3.000	2.900	2.990	11,831	-0.21(-6.56%)
Sep 29, 2016	3.200	3.200	3.200	3.200	1,000	+0.10(+3.23%)
Sep 28, 2016	3.110	3.110	3.100	3.100	5,969	-0.00(-0.07%)
Sep 27, 2016	3.100	3.200	2.980	3.102	12,484	+0.25(+8.85%)
Sep 26, 2016	3.200	3.200	2.610	2.850	5,330	-0.36(-11.13%)
Sep 23, 2016	3.265	3.265	3.207	3.207	2,100	-0.13(-3.99%)
Sep 22, 2016	3.300	3.400	3.300	3.340	1,925	+0.14(+4.37%)
Sep 20, 2016	3.280	3.200	3.200	3.200	1,800	-0.16(-4.69%)
Sep 19, 2016	3.358	3.358	3.358	3.358	600	-0.02(-0.66%)
Sep 16, 2016	3.400	3.540	3.343	3.380	5,167	+0.08(+2.42%)
Sep 15, 2016	3.250	3.325	3.230	3.300	8,868	-0.10(-2.94%)
Sep 14, 2016	3.471	3.480	3.400	3.400	650	-0.18(-5.03%)
Sep 13, 2016	3.670	3.670	3.580	3.580	1,260	-0.04(-1.11%)
Sep 12, 2016	3.030	3.670	3.030	3.620	28,189	+0.22(+6.47%)
Sep 08, 2016	3.400	3.400	3.400	3.400	1,100	-0.06(-1.73%)
Sep 06, 2016	3.510	3.460	3.460	3.460	2,200	-0.01(-0.29%)
Sep 01, 2016	3.360	3.470	3.470	3.470	2,000	+0.01(+0.29%)
Aug 31, 2016	3.240	3.460	3.210	3.460	2,300	-0.04(-1.14%)
Aug 30, 2016	3.500	3.500	3.450	3.500	26,395	-0.15(-4.11%)
Aug 29, 2016	3.380	3.650	3.240	3.650	20,934	+0.30(+8.96%)
Aug 26, 2016	3.340	3.350	3.340	3.350	7,465	+0.20(+6.35%)
Aug 25, 2016	3.150	3.150	3.150	3.150	695	-0.13(-3.96%)
Aug 24, 2016	3.270	3.300	3.200	3.280	8,229	-0.02(-0.61%)
Aug 22, 2016	3.380	3.300	3.300	3.300	180	-0.20(-5.71%)
Aug 19, 2016	3.500	3.550	3.500	3.500	5,786	-0.08(-2.23%)
Aug 18, 2016	3.500	3.600	3.500	3.580	1,500	+0.20(+5.92%)
Aug 17, 2016	3.380	3.380	3.380	3.380	355	-0.07(-2.03%)
Aug 16, 2016	3.220	3.450	3.200	3.450	7,686	+0.16(+4.97%)
Aug 15, 2016	3.287	3.287	3.287	3.287	180	-0.11(-3.34%)
Aug 12, 2016	3.410	3.499	3.202	3.400	2,746	-0.00(-0.00%)
Aug 11, 2016	3.400	3.450	3.310	3.400	1,950	-0.19(-5.25%)
Aug 10, 2016	3.588	3.588	3.588	3.588	225	+0.24(+7.12%)
Aug 09, 2016	3.220	3.390	3.220	3.350	8,608	+0.15(+4.69%)
Aug 08, 2016	3.250	3.390	3.040	3.200	2,360	-0.01(-0.31%)
Aug 05, 2016	3.289	3.289	3.180	3.210	3,105	-0.11(-3.31%)
Aug 03, 2016	3.150	3.320	3.320	3.320	5	+0.22(+7.10%)
Aug 02, 2016	3.100	3.100	3.100	3.100	502	+0.05(+1.64%)
Aug 01, 2016	3.270	3.270	3.050	3.050	1,325	-0.13(-4.09%)
Jul 29, 2016	3.200	3.390	3.180	3.180	1,172	+0.02(+0.63%)
Jul 28, 2016	3.096	3.250	3.096	3.160	2,967	+0.06(+2.02%)
Jul 27, 2016	3.080	3.116	3.050	3.097	9,223	-0.32(-9.43%)
Jul 20, 2016	3.370	3.420	3.420	3.420	1,300	+0.16(+4.91%)
Jul 19, 2016	3.100	3.260	3.100	3.260	1,800	+0.04(+1.24%)
Jul 18, 2016	3.320	3.350	3.170	3.220	1,258	-0.03(-0.96%)
Jul 15, 2016	3.250	3.260	3.250	3.251	1,751	-0.01(-0.29%)
Jul 14, 2016	3.310	3.310	3.220	3.261	1,670	-0.09(-2.66%)
Jul 13, 2016	3.418	3.418	3.340	3.350	1,178	-0.07(-2.05%)
Jul 12, 2016	3.420	3.420	3.420	3.420	700	+0.07(+2.09%)
Jul 11, 2016	3.350	3.350	3.350	3.350	200	+0.00(+0.00%)
Jul 08, 2016	3.390	3.350	3.300	3.350	2,000	-0.00(-0.00%)
Jul 07, 2016	3.440	3.490	3.350	3.350	2,030	-0.08(-2.33%)
Jul 05, 2016	3.510	3.510	3.430	3.430	240	-0.07(-2.00%)
Jul 01, 2016	3.450	3.500	3.500	3.500	1,000	+0.05(+1.45%)
Jun 30, 2016	3.350	3.860	3.350	3.450	4,713	+0.10(+3.01%)
Jun 29, 2016	3.340	3.349	3.000	3.349	4,562	+0.30(+9.81%)
Jun 28, 2016	3.050	3.050	3.050	3.050	290	-0.03(-0.97%)
Jun 27, 2016	3.270	3.300	3.000	3.080	2,400	-0.21(-6.38%)
Jun 24, 2016	3.180	3.300	3.170	3.290	2,935	-0.31(-8.61%)
Jun 23, 2016	3.510	3.665	3.420	3.600	20,053	+0.10(+2.86%)
Jun 22, 2016	3.500	3.600	3.400	3.500	13,668	+0.12(+3.55%)
Jun 21, 2016	3.400	3.550	3.310	3.380	20,145	-0.03(-0.88%)
Jun 20, 2016	3.570	3.570	3.410	3.410	624	-0.38(-10.03%)
Jun 17, 2016	3.510	3.790	3.390	3.790	1,600	+0.09(+2.43%)
Jun 16, 2016	3.660	3.800	3.660	3.700	3,603	-0.20(-5.13%)
Jun 15, 2016	3.700	4.200	3.700	3.900	3,376	+0.30(+8.33%)
Jun 14, 2016	3.810	4.190	3.600	3.600	8,756	-0.22(-5.76%)
Jun 13, 2016	4.100	4.131	3.800	3.820	4,758	-0.44(-10.40%)
Jun 10, 2016	4.150	4.410	4.100	4.263	6,002	+0.16(+3.99%)
Jun 09, 2016	4.280	4.280	4.100	4.100	2,150	-0.14(-3.30%)
Jun 07, 2016	4.230	4.240	4.240	4.240	1	-0.29(-6.40%)
Jun 06, 2016	4.590	4.590	4.240	4.530	8,362	+0.13(+2.95%)
Jun 03, 2016	4.470	4.480	4.390	4.400	3,725	-0.12(-2.64%)
Jun 02, 2016	4.520	4.550	4.390	4.519	7,127	-0.03(-0.68%)
Jun 01, 2016	5.050	5.100	4.420	4.550	13,481	-0.11(-2.36%)
May 31, 2016	4.670	4.700	4.650	4.660	2,012	+0.00(+0.00%)
May 27, 2016	4.660	4.660	4.660	4.660	400	-0.03(-0.64%)
May 26, 2016	4.900	5.150	4.650	4.690	15,843	-0.18(-3.70%)
May 25, 2016	4.750	4.870	4.710	4.870	21,602	+0.17(+3.62%)
May 24, 2016	4.700	4.700	4.560	4.700	5,782	+0.09(+2.06%)
May 23, 2016	4.695	4.695	4.584	4.605	1,202	-0.08(-1.81%)
May 20, 2016	4.680	4.690	4.680	4.690	700	+0.14(+3.08%)
May 19, 2016	4.110	4.550	4.060	4.550	9,737	+0.13(+2.94%)
May 18, 2016	4.410	4.420	4.110	4.420	7,289	+0.05(+1.14%)
May 17, 2016	4.180	4.380	4.180	4.370	1,629	+0.07(+1.63%)
May 16, 2016	4.380	4.380	4.180	4.300	13,750	-0.08(-1.83%)
May 13, 2016	4.230	4.380	4.081	4.380	63,711	-0.02(-0.45%)
May 12, 2016	4.220	4.420	4.210	4.400	12,556	+0.02(+0.46%)
May 11, 2016	4.670	4.670	4.380	4.380	24,321	-0.08(-1.79%)
May 10, 2016	4.250	4.490	4.250	4.460	29,547	+0.05(+1.13%)
May 09, 2016	4.510	4.510	4.214	4.410	6,100	-0.05(-1.12%)
May 06, 2016	4.250	4.460	4.240	4.460	78,485	+0.20(+4.69%)
May 05, 2016	4.300	4.300	4.110	4.260	34,575	+0.09(+2.16%)
May 04, 2016	4.090	4.230	4.070	4.170	27,772	-0.08(-1.88%)
May 03, 2016	4.300	4.570	4.060	4.250	148,842	-0.11(-2.52%)
May 02, 2016	4.700	4.700	4.330	4.360	11,597	-0.34(-7.23%)
Apr 29, 2016	4.320	4.700	4.320	4.700	26,714	+0.38(+8.79%)
Apr 28, 2016	4.420	4.590	4.320	4.320	22,771	-0.27(-5.88%)
Apr 27, 2016	4.850	4.850	4.500	4.590	117,763	+0.22(+4.99%)
Apr 26, 2016	4.580	4.580	4.372	4.372	1,573	-0.21(-4.54%)
Apr 25, 2016	4.100	4.580	4.100	4.580	29,869	+0.58(+14.50%)
Apr 22, 2016	4.000	4.000	4.000	4.000	7,917	+0.01(+0.22%)
Apr 21, 2016	4.110	4.110	3.900	3.991	12,121	-0.18(-4.29%)
Apr 20, 2016	4.200	4.200	4.170	4.170	7,723	-0.03(-0.71%)
Apr 19, 2016	4.150	4.200	4.110	4.200	23,418	+0.09(+2.19%)
Apr 18, 2016	4.090	4.200	4.070	4.110	21,258	+0.03(+0.74%)
Apr 15, 2016	4.080	4.200	4.060	4.080	22,486	-0.06(-1.45%)
Apr 14, 2016	4.150	4.160	4.090	4.140	88,126	+0.00(+0.00%)
Apr 13, 2016	4.260	4.340	4.060	4.140	156,615	-0.15(-3.50%)
Apr 12, 2016	4.350	4.420	4.261	4.290	30,065	-0.13(-2.94%)
Apr 11, 2016	4.420	4.644	4.420	4.420	55,517	+0.12(+2.79%)
Apr 08, 2016	4.520	4.520	4.180	4.300	2,560	-0.20(-4.44%)
Apr 07, 2016	4.520	4.610	4.500	4.500	38,095	+0.20(+4.65%)
Apr 06, 2016	4.400	4.490	4.250	4.300	56,876	-0.40(-8.51%)
Apr 05, 2016	4.755	5.250	4.631	4.700	121,495	+0.16(+3.53%)
Apr 04, 2016	4.560	4.560	4.399	4.540	19,587	+0.24(+5.58%)
Apr 01, 2016	4.250	4.350	4.230	4.300	28,818	+0.05(+1.18%)
Mar 31, 2016	3.900	4.250	3.900	4.250	27,572	+0.35(+8.97%)
Mar 30, 2016	3.670	3.900	3.660	3.900	45,414	+0.42(+12.07%)
Mar 29, 2016	3.570	3.570	3.375	3.480	7,694	+0.17(+5.14%)
Mar 28, 2016	3.302	3.370	3.300	3.310	9,690	+0.01(+0.30%)
Mar 24, 2016	3.300	3.300	3.300	3.300	2,600	-0.03(-0.86%)
Mar 23, 2016	3.500	3.500	3.260	3.329	5,807	+0.13(+4.02%)
Mar 22, 2016	3.200	3.250	3.200	3.200	7,315	+0.05(+1.59%)
Mar 21, 2016	3.130	3.180	3.100	3.150	5,085	+0.06(+1.94%)
Mar 18, 2016	3.090	3.090	3.090	3.090	526	+0.07(+2.32%)
Mar 17, 2016	2.850	3.040	2.850	3.020	3,225	-0.06(-1.99%)
Mar 16, 2016	3.070	3.081	2.950	3.081	1,284	+0.14(+4.81%)
Mar 15, 2016	2.968	3.040	2.752	2.940	7,599	-0.04(-1.34%)
Mar 14, 2016	3.000	3.000	2.980	2.980	421	-0.09(-2.99%)
Mar 11, 2016	3.071	3.075	3.071	3.072	1,000	-0.04(-1.22%)
Mar 10, 2016	3.000	3.170	3.000	3.110	2,374	+0.07(+2.17%)
Mar 09, 2016	3.070	3.150	3.040	3.044	7,610	-0.04(-1.14%)
Mar 08, 2016	3.150	3.150	2.784	3.079	8,764	+0.12(+4.02%)
Mar 07, 2016	3.150	3.150	2.900	2.960	10,922	-0.02(-0.67%)
Mar 04, 2016	3.150	3.150	2.900	2.980	8,280	-0.07(-2.30%)
Mar 03, 2016	3.350	3.350	3.000	3.050	10,883	-0.25(-7.58%)
Mar 02, 2016	3.540	3.540	3.250	3.300	8,866	-0.12(-3.51%)
Mar 01, 2016	3.250	3.429	3.250	3.420	13,238	+0.07(+2.09%)
Feb 29, 2016	3.750	3.750	3.200	3.350	38,538	-0.27(-7.46%)
Feb 26, 2016	3.750	3.840	3.600	3.620	140,288	-0.11(-2.95%)
Feb 25, 2016	3.730	3.800	3.535	3.730	82,472	+0.16(+4.48%)
Feb 24, 2016	3.738	3.750	3.300	3.570	15,511	-0.12(-3.20%)
Feb 23, 2016	4.090	4.090	3.550	3.688	35,961	-0.11(-2.95%)
Feb 19, 2016	3.750	3.800	3.800	3.800	900	+0.03(+0.80%)
Feb 18, 2016	3.770	3.770	3.750	3.770	608	+0.20(+5.60%)
Feb 17, 2016	3.570	3.570	3.570	3.570	100	+0.37(+11.52%)
Feb 16, 2016	3.290	3.290	3.200	3.201	1,170	-0.65(-16.85%)
Feb 12, 2016	4.250	3.850	3.850	3.850	1,500	-0.09(-2.28%)
Feb 11, 2016	4.000	4.000	3.940	3.940	408	+0.23(+6.20%)
Feb 10, 2016	3.643	3.720	3.643	3.710	600	-0.56(-13.11%)
Feb 09, 2016	4.270	4.270	4.270	4.270	1,000	+0.29(+7.29%)
Feb 04, 2016	4.000	3.980	3.980	3.980	1,500	+0.28(+7.57%)
Feb 03, 2016	3.780	3.780	3.700	3.700	1,000	-0.30(-7.50%)
Feb 02, 2016	4.000	4.000	4.000	4.000	500	+0.18(+4.71%)

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.