Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	4.700	4.950	4.517	4.950	10,923	+0.20(+4.21%)
Nov 29, 2016	4.700	4.800	4.700	4.750	8,039	+0.15(+3.26%)
Nov 28, 2016	4.650	4.800	4.500	4.600	22,822	-0.10(-2.13%)
Nov 25, 2016	4.795	4.795	4.700	4.700	204	-0.08(-1.57%)
Nov 23, 2016		4.775	4.775	4.775	0	+0.08(+1.60%)
Nov 22, 2016	4.650	5.050	4.650	4.700	6,815	-0.40(-7.84%)
Nov 21, 2016	5.100	5.105	5.000	5.100	3,649	+0.01(+0.20%)
Nov 18, 2016	4.667	5.150	4.650	5.090	3,932	-0.16(-3.05%)
Nov 17, 2016	4.900	5.600	4.850	5.250	8,760	+0.55(+11.70%)
Nov 16, 2016	4.900	4.900	4.700	4.700	1,964	-0.15(-3.09%)
Nov 15, 2016	4.600	4.850	4.400	4.850	7,094	+0.20(+4.30%)
Nov 11, 2016		4.650	4.650	4.650	11	+0.15(+3.33%)
Nov 09, 2016		4.500	4.500	4.500	9	-0.25(-5.26%)
Nov 08, 2016	4.750	4.755	4.750	4.750	465	-0.09(-1.86%)
Nov 07, 2016	4.660	4.840	4.600	4.840	4,913	+0.34(+7.56%)
Nov 04, 2016	4.700	4.800	4.500	4.500	2,228	+0.00(+0.00%)
Nov 03, 2016	4.750	4.800	4.500	4.500	3,937	-0.15(-3.14%)
Nov 02, 2016	4.600	4.800	4.600	4.646	13,201	-0.15(-3.21%)
Nov 01, 2016	4.750	4.800	4.560	4.800	2,602	+0.25(+5.49%)
Oct 31, 2016	4.700	4.700	4.550	4.550	2,119	-0.34(-7.03%)
Oct 28, 2016	4.540	4.950	4.460	4.894	10,558	+0.49(+11.23%)
Oct 27, 2016	4.677	4.677	4.400	4.400	8,034	-0.23(-4.97%)
Oct 26, 2016	4.800	4.800	4.630	4.630	6,006	-0.07(-1.49%)
Oct 25, 2016	4.835	5.000	4.673	4.700	2,781	-0.21(-4.28%)
Oct 24, 2016	4.610	5.010	4.513	4.910	14,079	+0.18(+3.81%)
Oct 21, 2016	4.998	4.998	4.680	4.730	28,939	-0.22(-4.44%)
Oct 20, 2016	4.960	4.960	4.950	4.950	961	-0.05(-1.00%)
Oct 19, 2016	5.070	5.180	5.010	5.000	13,241	-0.05(-0.99%)
Oct 18, 2016	4.950	5.150	4.950	5.050	23,905	+0.11(+2.23%)
Oct 17, 2016	5.118	5.118	4.940	4.940	1,458	-0.12(-2.31%)
Oct 14, 2016	5.084	5.084	5.020	5.057	3,504	-0.28(-5.30%)
Oct 11, 2016	5.120	5.340	5.340	5.340	76	+0.33(+6.59%)
Oct 10, 2016	5.230	5.280	4.950	5.010	22,141	-0.16(-3.09%)
Oct 07, 2016	5.030	5.330	5.030	5.170	34,573	+0.27(+5.51%)
Oct 06, 2016	5.014	5.200	4.900	4.900	2,216	-0.22(-4.30%)
Oct 05, 2016	5.000	5.510	4.900	5.120	32,011	+0.07(+1.39%)
Oct 04, 2016	5.090	5.209	5.000	5.050	1,664	-0.10(-1.94%)
Oct 03, 2016	5.000	5.320	5.000	5.150	28,007	-0.24(-4.54%)
Sep 30, 2016	4.990	5.520	4.950	5.395	34,752	+0.40(+7.94%)
Sep 29, 2016	5.082	5.100	4.998	4.998	2,439	-0.00(-0.03%)
Sep 28, 2016	5.100	5.100	4.995	5.000	3,050	+0.00(+0.00%)
Sep 27, 2016	4.980	5.030	4.980	5.000	4,313	+0.01(+0.20%)
Sep 26, 2016	4.990	4.990	4.990	4.990	229	-0.03(-0.60%)
Sep 23, 2016	4.938	5.020	4.938	5.020	284	+0.05(+1.01%)
Sep 22, 2016	4.800	5.280	4.800	4.970	1,250	-0.26(-4.97%)
Sep 21, 2016	5.200	5.300	5.120	5.230	1,508	-0.11(-2.04%)
Sep 20, 2016	5.380	5.490	5.200	5.339	5,435	-0.00(-0.02%)
Sep 19, 2016	5.130	5.340	5.130	5.340	6,171	-0.01(-0.19%)
Sep 16, 2016	4.500	5.350	4.490	5.350	16,900	+0.83(+18.36%)
Sep 15, 2016	4.610	4.630	4.510	4.520	4,626	-0.10(-2.16%)
Sep 14, 2016	4.970	4.975	4.520	4.620	9,462	-0.30(-6.10%)
Sep 13, 2016	5.110	5.210	4.700	4.920	15,593	-0.18(-3.53%)
Sep 12, 2016	5.210	5.337	5.100	5.100	3,930	-0.19(-3.59%)
Sep 09, 2016	5.500	5.500	5.290	5.290	4,082	-0.21(-3.82%)
Sep 08, 2016	5.560	5.722	5.500	5.500	4,056	-0.06(-1.08%)
Sep 07, 2016	5.730	5.890	5.510	5.560	5,470	-0.10(-1.77%)
Sep 06, 2016	5.760	5.970	5.640	5.660	5,381	-0.29(-4.82%)
Sep 02, 2016	5.590	5.947	5.947	5.947	4,500	+0.07(+1.14%)
Sep 01, 2016	5.760	5.880	5.760	5.880	495	-0.05(-0.84%)
Aug 31, 2016	5.930	5.930	5.930	5.930	105	+0.03(+0.51%)
Aug 30, 2016	5.980	5.980	5.888	5.900	1,131	+0.00(+0.00%)
Aug 29, 2016	5.510	5.950	5.510	5.900	1,271	+0.39(+7.08%)
Aug 26, 2016	5.680	5.680	5.500	5.510	322	-0.20(-3.50%)
Aug 25, 2016	5.710	5.710	5.710	5.710	266	+0.02(+0.38%)
Aug 24, 2016	5.644	5.689	5.644	5.689	1,557	-0.27(-4.56%)
Aug 23, 2016	5.500	5.980	5.500	5.960	9,124	+0.35(+6.24%)
Aug 22, 2016	5.620	5.620	5.550	5.610	3,030	-0.14(-2.40%)
Aug 18, 2016	5.750	5.748	5.748	5.748	19	-0.20(-3.39%)
Aug 16, 2016	5.400	5.950	5.950	5.950	47	+0.36(+6.44%)
Aug 15, 2016	5.515	5.605	5.515	5.590	595	+0.01(+0.18%)
Aug 12, 2016	5.550	5.581	5.550	5.580	831	-0.10(-1.75%)
Aug 11, 2016	5.770	5.970	5.480	5.679	5,616	-0.14(-2.44%)
Aug 10, 2016	5.800	5.950	5.660	5.821	7,348	-0.15(-2.52%)
Aug 09, 2016	5.900	5.972	5.900	5.972	1,375	-0.09(-1.43%)
Aug 08, 2016	6.070	6.200	6.000	6.059	3,851	-0.02(-0.37%)
Aug 05, 2016	6.070	6.081	6.070	6.081	770	+0.15(+2.59%)
Aug 04, 2016	5.928	5.928	5.928	5.928	571	-0.31(-4.97%)
Aug 03, 2016	6.069	6.240	6.069	6.237	1,565	+0.24(+3.96%)
Aug 02, 2016	6.055	6.055	5.900	6.000	8,418	-0.11(-1.80%)
Aug 01, 2016	6.110	6.110	6.110	6.110	140	+0.10(+1.66%)
Jul 29, 2016	6.060	6.218	5.620	6.010	3,334	-0.20(-3.14%)
Jul 26, 2016	6.650	6.205	6.205	6.205	95	-0.03(-0.55%)
Jul 25, 2016	6.160	6.240	6.160	6.240	846	-0.08(-1.23%)
Jul 22, 2016	6.320	6.320	6.317	6.317	1,142	+0.10(+1.63%)
Jul 21, 2016	6.100	6.220	6.090	6.216	1,132	-0.04(-0.71%)
Jul 20, 2016	6.190	6.360	6.090	6.260	8,699	+0.07(+1.13%)
Jul 19, 2016	6.360	6.360	6.190	6.190	624	-0.21(-3.28%)
Jul 18, 2016	6.311	6.400	6.300	6.400	3,436	-0.02(-0.24%)
Jul 15, 2016	6.415	6.415	6.415	6.415	369	-0.21(-3.24%)
Jul 14, 2016	6.667	6.667	6.500	6.630	3,420	+0.36(+5.75%)
Jul 13, 2016	6.700	6.700	6.269	6.269	1,431	-0.06(-0.96%)
Jul 12, 2016	6.265	6.330	6.265	6.330	1,032	-0.23(-3.50%)
Jul 11, 2016	6.655	6.655	6.550	6.560	2,141	+0.14(+2.18%)
Jul 08, 2016	6.310	6.420	6.260	6.420	4,286	+0.11(+1.67%)
Jul 07, 2016	6.430	6.430	6.314	6.314	564	-0.25(-3.75%)
Jul 05, 2016	6.690	6.690	6.560	6.560	4,064	-0.07(-1.06%)
Jun 30, 2016	6.600	6.630	6.630	6.630	1,400	+0.06(+0.91%)
Jun 29, 2016	6.550	6.652	6.550	6.570	424	+0.05(+0.77%)
Jun 28, 2016	6.500	6.520	6.500	6.520	1,503	+0.07(+1.09%)
Jun 27, 2016	6.440	6.630	6.350	6.450	2,119	+0.00(+0.00%)
Jun 24, 2016	6.530	6.740	6.350	6.450	5,377	-0.17(-2.57%)
Jun 23, 2016	6.582	6.800	6.582	6.620	5,063	+0.02(+0.30%)
Jun 22, 2016	6.650	6.660	6.550	6.600	2,989	-0.06(-0.90%)
Jun 21, 2016	6.620	6.660	6.540	6.660	5,092	+0.03(+0.45%)
Jun 20, 2016	6.525	6.700	6.525	6.630	2,411	-0.07(-1.04%)
Jun 17, 2016	6.700	6.700	6.700	6.700	265	-0.05(-0.74%)
Jun 16, 2016	6.690	6.785	6.640	6.750	2,144	+0.06(+0.95%)
Jun 15, 2016	6.600	6.786	6.600	6.687	12,578	+0.05(+0.70%)
Jun 14, 2016	6.870	6.870	6.640	6.640	3,181	-0.03(-0.49%)
Jun 13, 2016	6.630	6.700	6.630	6.673	507	+0.07(+1.00%)
Jun 09, 2016	6.860	6.607	6.607	6.607	603	-0.26(-3.83%)
Jun 08, 2016	6.860	6.870	6.860	6.870	3,309	+0.15(+2.23%)
Jun 07, 2016	6.600	6.720	6.600	6.720	10,518	+0.18(+2.75%)
Jun 06, 2016	6.510	6.620	6.510	6.540	3,634	+0.08(+1.24%)
Jun 03, 2016	6.452	6.460	6.450	6.460	7,429	-0.02(-0.31%)
Jun 02, 2016	6.680	6.699	6.480	6.480	2,197	-0.09(-1.32%)
Jun 01, 2016	6.567	6.567	6.567	6.567	360	-0.15(-2.25%)
May 31, 2016	6.714	6.718	6.530	6.718	3,416	+0.08(+1.19%)
May 25, 2016	6.550	6.639	6.639	6.639	6,800	-0.00(-0.01%)
May 24, 2016	6.510	6.640	6.480	6.640	6,048	-0.01(-0.15%)
May 23, 2016	6.650	6.700	6.573	6.650	9,152	-0.09(-1.34%)
May 20, 2016	6.740	6.750	6.740	6.740	2,734	-0.02(-0.29%)
May 19, 2016	6.900	6.900	6.730	6.760	3,294	+0.04(+0.60%)
May 18, 2016	6.800	6.800	6.720	6.720	1,838	-0.10(-1.47%)
May 17, 2016	6.910	6.910	6.820	6.820	2,625	+0.01(+0.15%)
May 16, 2016	7.000	7.020	6.810	6.810	7,874	-0.15(-2.16%)
May 13, 2016	6.870	7.010	6.666	6.960	1,603	+0.00(+0.00%)
May 12, 2016	6.950	7.000	6.950	6.960	132,311	-0.00(-0.00%)
May 11, 2016	6.510	7.000	6.510	6.960	26,814	+0.42(+6.43%)
May 10, 2016	6.658	6.658	6.533	6.540	6,220	-0.02(-0.30%)
May 09, 2016	6.530	6.750	6.530	6.560	3,506	-0.05(-0.74%)
May 06, 2016	6.600	6.645	6.530	6.609	2,517	+0.01(+0.14%)
May 05, 2016	6.800	6.800	6.500	6.600	2,623	-0.40(-5.71%)
May 04, 2016	6.630	7.000	6.539	7.000	20,171	+0.46(+6.99%)
May 03, 2016	6.760	6.800	6.470	6.543	7,098	+0.15(+2.39%)
May 02, 2016	6.481	6.481	6.390	6.390	1,626	-0.29(-4.32%)
Apr 29, 2016	6.200	6.678	6.200	6.678	3,734	+0.48(+7.71%)
Apr 28, 2016	6.250	6.260	6.200	6.200	5,480	-0.10(-1.59%)
Apr 27, 2016	6.380	6.620	6.300	6.300	11,811	-0.17(-2.63%)
Apr 26, 2016	6.770	6.770	6.420	6.470	2,608	+0.01(+0.15%)
Apr 22, 2016	6.970	6.460	6.460	6.460	14	-0.29(-4.30%)
Apr 21, 2016	6.540	6.950	6.513	6.750	24,007	+0.22(+3.37%)
Apr 20, 2016	6.410	6.530	6.410	6.530	635	+0.03(+0.46%)
Apr 19, 2016	6.420	6.550	6.400	6.500	3,307	+0.04(+0.62%)
Apr 18, 2016	6.530	6.660	6.400	6.460	12,733	-0.05(-0.77%)
Apr 15, 2016	6.500	6.755	6.500	6.510	1,389	+0.01(+0.15%)
Apr 14, 2016	6.810	6.810	6.480	6.500	7,130	-0.07(-0.99%)
Apr 13, 2016	6.850	7.033	6.565	6.565	3,453	-0.42(-6.08%)
Apr 12, 2016	6.750	6.990	6.720	6.990	2,843	-0.02(-0.29%)
Apr 11, 2016	6.628	7.010	6.590	7.010	9,467	+0.51(+7.85%)
Apr 08, 2016	6.630	6.740	6.500	6.500	10,848	-0.27(-3.99%)
Apr 07, 2016	6.780	6.780	6.700	6.770	776	+0.24(+3.68%)
Apr 06, 2016	6.530	6.850	6.500	6.530	15,196	-0.01(-0.15%)
Apr 05, 2016	6.950	6.980	6.590	6.540	14,348	-0.58(-8.14%)
Apr 04, 2016	7.330	7.330	6.950	7.119	6,681	+0.02(+0.27%)
Apr 01, 2016	7.440	7.675	7.050	7.100	24,035	-0.57(-7.43%)
Mar 31, 2016	7.890	7.950	7.670	7.670	7,014	-0.22(-2.79%)
Mar 30, 2016	7.800	8.060	7.406	7.890	62,753	+0.27(+3.54%)
Mar 29, 2016	7.170	7.790	7.160	7.620	35,400	+0.49(+6.87%)
Mar 28, 2016	6.850	7.700	6.810	7.130	43,339	+0.26(+3.81%)
Mar 24, 2016	6.120	6.868	6.868	6.868	24,400	+0.58(+9.19%)
Mar 23, 2016	6.100	6.390	6.071	6.290	33,394	+0.30(+5.01%)
Mar 22, 2016	6.250	6.250	5.990	5.990	1,578	-0.20(-3.23%)
Mar 21, 2016	6.094	6.280	6.090	6.190	11,824	+0.19(+3.17%)
Mar 18, 2016	6.110	6.280	6.000	6.000	11,914	-0.21(-3.38%)
Mar 17, 2016	6.010	6.210	5.900	6.210	18,117	+0.17(+2.81%)
Mar 16, 2016	6.240	6.310	6.010	6.040	5,187	-0.32(-5.03%)
Mar 15, 2016	6.360	6.390	6.125	6.360	5,549	-0.02(-0.31%)
Mar 14, 2016	6.250	6.380	6.190	6.380	9,221	+0.11(+1.75%)
Mar 11, 2016	6.110	6.270	6.110	6.270	1,335	+0.15(+2.45%)
Mar 10, 2016	6.280	6.280	6.120	6.120	1,308	-0.10(-1.69%)
Mar 09, 2016	6.222	6.280	6.085	6.225	3,651	-0.06(-0.88%)
Mar 08, 2016	6.100	6.280	6.080	6.280	16,136	+0.09(+1.45%)
Mar 07, 2016	6.080	6.200	6.080	6.190	1,734	+0.16(+2.65%)
Mar 04, 2016	6.189	6.194	5.970	6.030	3,640	+0.01(+0.17%)
Mar 03, 2016	6.020	6.130	5.980	6.020	997	+0.08(+1.27%)
Mar 02, 2016	6.140	6.140	5.944	5.944	1,792	-0.06(-0.93%)
Mar 01, 2016	5.980	6.130	5.912	6.000	5,696	-0.02(-0.33%)
Feb 29, 2016	6.034	6.034	6.020	6.020	2,224	-0.08(-1.31%)
Feb 26, 2016	6.140	6.145	6.090	6.100	2,040	+0.05(+0.83%)
Feb 25, 2016	6.130	6.130	6.020	6.050	8,960	-0.03(-0.49%)
Feb 24, 2016	5.980	6.170	5.980	6.080	2,456	-0.05(-0.82%)
Feb 23, 2016	6.080	6.190	6.030	6.130	3,972	+0.06(+0.99%)
Feb 22, 2016	6.080	6.100	6.000	6.070	4,919	+0.07(+1.17%)
Feb 19, 2016	6.000	6.050	5.950	6.000	6,429	-0.05(-0.78%)
Feb 18, 2016	6.014	6.040	5.950	6.047	11,751	+0.05(+0.82%)
Feb 17, 2016	5.950	5.998	5.950	5.998	4,127	+0.05(+0.80%)
Feb 16, 2016	6.020	6.020	5.950	5.950	1,329	-0.04(-0.67%)
Feb 12, 2016	6.000	5.990	5.990	5.990	2,800	+0.01(+0.17%)
Feb 11, 2016	5.930	6.021	5.900	5.980	8,520	-0.12(-1.97%)
Feb 10, 2016	6.100	6.100	6.100	6.100	407	+0.10(+1.67%)
Feb 09, 2016	6.000	6.030	5.900	6.000	26,450	-0.02(-0.33%)
Feb 08, 2016	5.960	6.030	5.820	6.020	12,653	+0.12(+2.03%)
Feb 05, 2016	5.970	6.180	5.880	5.900	4,078	-0.10(-1.67%)
Feb 04, 2016	6.000	6.000	5.980	6.000	9,481	+0.04(+0.67%)
Feb 03, 2016	6.000	6.200	5.900	5.960	15,937	+0.10(+1.71%)
Feb 02, 2016	5.815	6.150	5.815	5.860	17,834	-0.06(-1.01%)
Feb 01, 2016	5.722	5.930	5.722	5.920	1,889	-0.07(-1.17%)
Jan 29, 2016	5.980	5.990	5.750	5.990	6,891	+0.12(+2.04%)
Jan 28, 2016	5.860	5.935	5.830	5.870	7,746	+0.18(+3.16%)
Jan 26, 2016	5.840	5.690	5.690	5.690	28	-0.15(-2.57%)
Jan 25, 2016	5.770	5.900	5.691	5.840	643	+0.01(+0.17%)
Jan 22, 2016	5.910	5.910	5.721	5.830	1,163	-0.01(-0.17%)
Jan 21, 2016	5.870	5.880	5.800	5.840	3,263	-0.08(-1.35%)
Jan 20, 2016	5.800	5.920	5.800	5.920	5,316	-0.02(-0.34%)
Jan 19, 2016	6.000	6.000	5.880	5.940	10,326	-0.02(-0.34%)
Jan 15, 2016	5.930	5.960	5.960	5.960	8,900	-0.04(-0.67%)
Jan 14, 2016	5.980	6.000	5.980	6.000	11,519	+0.01(+0.17%)
Jan 13, 2016	6.000	6.040	5.960	5.990	6,864	-0.02(-0.33%)
Jan 12, 2016	6.000	6.090	6.000	6.010	3,292	+0.01(+0.17%)
Jan 11, 2016	6.080	6.080	5.911	6.000	7,589	-0.03(-0.50%)
Jan 08, 2016	5.990	6.190	5.935	6.030	4,161	+0.07(+1.17%)
Jan 07, 2016	6.150	6.330	5.920	5.960	15,261	-0.24(-3.87%)
Jan 06, 2016	5.939	6.380	5.939	6.200	86,509	+0.16(+2.65%)
Jan 05, 2016	5.950	6.040	5.900	6.040	10,614	-0.01(-0.13%)
Jan 04, 2016	5.920	6.070	5.920	6.048	2,017	+0.05(+0.80%)
Dec 31, 2015	5.950	6.000	6.000	6.000	27,200	-0.02(-0.30%)
Dec 30, 2015	5.970	6.040	5.970	6.018	8,727	+0.01(+0.13%)
Dec 29, 2015	5.930	6.040	5.920	6.010	11,887	+0.11(+1.86%)
Dec 28, 2015	5.990	5.990	5.890	5.900	1,564	-0.05(-0.91%)
Dec 24, 2015	6.040	5.954	5.954	5.954	1,800	-0.08(-1.26%)
Dec 23, 2015	5.970	6.032	5.920	6.030	4,771	+0.10(+1.60%)
Dec 22, 2015	6.000	6.040	5.935	5.935	12,485	-0.07(-1.08%)
Dec 21, 2015	6.000	6.020	5.910	6.000	8,039	-0.04(-0.66%)
Dec 18, 2015	6.000	6.040	6.000	6.040	8,546	+0.01(+0.17%)
Dec 17, 2015	6.000	6.030	6.000	6.030	5,763	+0.01(+0.17%)
Dec 16, 2015	6.040	6.040	5.900	6.020	7,120	+0.02(+0.33%)
Dec 15, 2015	6.020	6.040	5.950	6.000	14,513	+0.02(+0.33%)
Dec 14, 2015	5.950	6.010	5.910	5.980	11,804	+0.03(+0.50%)
Dec 11, 2015	6.020	6.080	5.920	5.950	5,622	-0.06(-1.00%)
Dec 10, 2015	6.010	6.030	6.000	6.010	1,127	+0.00(+0.00%)
Dec 09, 2015	6.010	6.050	6.010	6.010	8,496	+0.09(+1.52%)
Dec 08, 2015	5.990	5.990	5.920	5.920	1,844	-0.08(-1.33%)
Dec 07, 2015	6.000	6.000	6.000	6.000	4,903	-0.06(-0.99%)
Dec 04, 2015	6.090	6.100	5.980	6.060	6,109	+0.03(+0.50%)
Dec 03, 2015	6.030	6.390	6.000	6.030	55,642	+0.00(+0.00%)
Dec 02, 2015	5.950	6.030	5.950	6.030	4,914	+0.00(+0.00%)

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.