Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		0.1024	0.1024	0.1024	0	-0.00(-0.68%)
Dec 29, 2016	0.0946	0.1076	0.0942	0.1031	58,000	+0.00(+3.00%)
Dec 28, 2016	0.0910	0.1006	0.0910	0.1001	22,669	-0.00(-4.19%)
Dec 27, 2016	0.0880	0.1045	0.0880	0.1045	40,999	+0.00(+2.43%)
Dec 22, 2016		0.1020	0.1020	0.1020	0	+0.00(+3.03%)
Dec 21, 2016	0.0836	0.0990	0.0830	0.0990	82,693	+0.01(+12.37%)
Dec 20, 2016	0.0868	0.0983	0.0868	0.0881	28,079	+0.00(+4.88%)
Dec 19, 2016	0.0848	0.0943	0.0840	0.0840	114,000	+0.00(+1.08%)
Dec 16, 2016	0.0886	0.0886	0.0800	0.0831	28,600	-0.00(-4.81%)
Dec 15, 2016	0.0955	0.0960	0.0802	0.0873	33,499	-0.01(-13.56%)
Dec 14, 2016	0.1010	0.1024	0.1010	0.1010	35,500	+0.00(+3.70%)
Dec 13, 2016	0.0880	0.0974	0.0876	0.0974	29,000	-0.00(-0.41%)
Dec 08, 2016		0.0978	0.0978	0.0978	0	+0.01(+8.91%)
Dec 05, 2016		0.0898	0.0898	0.0898	0	+0.00(+2.28%)
Dec 02, 2016	0.0878	0.0878	0.0878	0.0878	1,000	+0.01(+9.07%)
Dec 01, 2016	0.0764	0.0805	0.0764	0.0805	7,000	-0.01(-7.26%)
Nov 30, 2016	0.0868	0.0868	0.0868	0.0868	2,000	+0.01(+8.36%)
Nov 29, 2016	0.0834	0.0920	0.0800	0.0801	427,850	-0.00(-5.32%)
Nov 28, 2016	0.0810	0.0846	0.0790	0.0846	28,000	+0.00(+1.93%)
Nov 23, 2016		0.0830	0.0830	0.0830	0	-0.00(-2.94%)
Nov 22, 2016	0.0807	0.0903	0.0807	0.0855	26,000	+0.00(+2.91%)
Nov 21, 2016	0.0831	0.0831	0.0831	0.0831	2,000	+0.00(+3.87%)
Nov 18, 2016	0.0800	0.0800	0.0728	0.0800	50,000	-0.01(-5.88%)
Nov 17, 2016	0.0741	0.0850	0.0741	0.0850	27,900	+0.00(+0.00%)
Nov 16, 2016	0.0942	0.0980	0.0828	0.0850	23,997	-0.01(-5.76%)
Nov 15, 2016	0.0902	0.0902	0.0902	0.0902	1,800	-0.00(-0.33%)
Nov 14, 2016	0.0952	0.0952	0.0905	0.0905	12,500	+0.00(+0.56%)
Nov 11, 2016	0.1020	0.1020	0.0900	0.0900	46,000	+0.00(+2.74%)
Nov 10, 2016	0.1034	0.1034	0.0876	0.0876	24,000	-0.01(-8.46%)
Nov 09, 2016	0.1094	0.1094	0.0957	0.0957	11,454	-0.01(-7.45%)
Nov 08, 2016	0.1040	0.1050	0.1033	0.1034	30,000	-0.00(-0.10%)
Nov 07, 2016	0.0996	0.1104	0.0950	0.1035	190,900	-0.00(-1.99%)
Nov 04, 2016	0.1055	0.1097	0.1055	0.1056	55,000	-0.00(-1.86%)
Nov 03, 2016	0.0992	0.1077	0.0992	0.1076	10,300	+0.00(+1.22%)
Nov 02, 2016	0.0990	0.1063	0.0990	0.1063	11,000	-0.00(-0.37%)
Nov 01, 2016	0.0954	0.1067	0.0954	0.1067	45,000	-0.00(-3.00%)
Oct 28, 2016		0.1100	0.1100	0.1100	0	+0.01(+9.89%)
Oct 27, 2016	0.1065	0.1065	0.1001	0.1001	6,800	-0.01(-5.57%)
Oct 26, 2016	0.0990	0.1060	0.0950	0.1060	2,328	-0.00(-1.94%)
Oct 25, 2016	0.1020	0.1100	0.0971	0.1081	120,000	+0.00(+1.69%)
Oct 24, 2016	0.1050	0.1063	0.0982	0.1063	26,000	-0.00(-0.65%)
Oct 21, 2016	0.1070	0.1070	0.1070	0.1070	52,500	-0.00(-0.83%)
Oct 20, 2016	0.1091	0.1091	0.1079	0.1079	35,000	-0.01(-4.93%)
Oct 19, 2016	0.1135	0.1135	0.1135	0.1135	2,500	+0.00(+3.09%)
Oct 18, 2016	0.1162	0.1200	0.1101	0.1101	25,890	-0.00(-3.42%)
Oct 17, 2016	0.1150	0.1150	0.1140	0.1140	28,500	-0.01(-8.21%)
Oct 14, 2016	0.1242	0.1242	0.1242	0.1242	2,500	+0.00(+1.06%)
Oct 13, 2016	0.1075	0.1240	0.1075	0.1229	21,106	+0.00(+3.54%)
Oct 12, 2016	0.1150	0.1187	0.1150	0.1187	6,999	-0.00(-1.08%)
Oct 11, 2016	0.1100	0.1222	0.1100	0.1200	51,400	+0.00(+4.35%)
Oct 10, 2016	0.1172	0.1280	0.1118	0.1150	31,000	-0.00(-3.20%)
Oct 07, 2016	0.1147	0.1199	0.1127	0.1188	127,500	+0.01(+8.00%)
Oct 06, 2016	0.1101	0.1169	0.1085	0.1100	143,500	+0.00(+1.66%)
Oct 05, 2016	0.1199	0.1200	0.1082	0.1082	6,141	-0.01(-9.76%)
Oct 04, 2016	0.1198	0.1199	0.1167	0.1199	13,250	-0.01(-6.18%)
Oct 03, 2016	0.1235	0.1309	0.1235	0.1278	72,000	-0.01(-8.91%)
Sep 30, 2016	0.1403	0.1403	0.1403	0.1403	800	+0.01(+4.00%)
Sep 29, 2016	0.1230	0.1349	0.1230	0.1349	112,400	+0.01(+8.62%)
Sep 28, 2016	0.1220	0.1242	0.1140	0.1242	88,200	+0.00(+0.08%)
Sep 27, 2016	0.1390	0.1390	0.1240	0.1241	30,240	-0.01(-4.98%)
Sep 26, 2016	0.1280	0.1306	0.1193	0.1306	88,000	+0.01(+5.75%)
Sep 23, 2016	0.1210	0.1235	0.1198	0.1235	54,298	+0.01(+5.11%)
Sep 22, 2016	0.1300	0.1300	0.1171	0.1175	95,082	-0.01(-5.39%)
Sep 21, 2016	0.1110	0.1262	0.1035	0.1242	22,120	+0.03(+25.45%)
Sep 19, 2016		0.0990	0.0990	0.0990	0	-0.01(-7.99%)
Sep 16, 2016	0.1060	0.1076	0.1060	0.1076	60,000	+0.01(+7.49%)
Sep 15, 2016	0.1080	0.1157	0.1001	0.1001	103,500	-0.01(-7.31%)
Sep 14, 2016	0.1080	0.1080	0.1080	0.1080	5,000	+0.00(+3.85%)
Sep 13, 2016	0.1101	0.1119	0.1040	0.1040	8,260	-0.00(-1.05%)
Sep 12, 2016	0.1095	0.1095	0.1015	0.1051	152,148	-0.00(-4.02%)
Sep 09, 2016	0.1189	0.1200	0.1095	0.1095	6,370	-0.01(-10.20%)
Sep 07, 2016		0.1219	0.1219	0.1219	0	-0.00(-3.07%)
Sep 06, 2016	0.1060	0.1258	0.1020	0.1258	55,700	+0.02(+17.90%)
Sep 02, 2016		0.1067	0.1067	0.1067	0	+0.00(+0.85%)
Sep 01, 2016	0.1058	0.1058	0.1058	0.1058	42,000	-0.00(-1.29%)
Aug 31, 2016	0.1090	0.1122	0.1047	0.1072	23,464	-0.01(-6.64%)
Aug 30, 2016	0.1130	0.1148	0.1130	0.1148	23,500	+0.01(+6.30%)
Aug 29, 2016	0.1171	0.1171	0.1074	0.1080	42,900	-0.00(-1.82%)
Aug 26, 2016	0.1133	0.1139	0.1100	0.1100	80,000	+0.00(+0.00%)
Aug 25, 2016	0.1100	0.1100	0.1100	0.1100	46,000	-0.01(-4.35%)
Aug 24, 2016	0.1210	0.1285	0.1071	0.1150	81,856	-0.01(-8.59%)
Aug 23, 2016	0.1250	0.1258	0.1196	0.1258	22,901	-0.00(-0.55%)
Aug 22, 2016	0.1260	0.1267	0.1250	0.1265	155,150	-0.01(-5.46%)
Aug 19, 2016	0.1300	0.1338	0.1300	0.1338	22,700	+0.00(+1.36%)
Aug 18, 2016	0.1304	0.1336	0.1304	0.1320	14,000	-0.00(-2.22%)
Aug 16, 2016		0.1350	0.1350	0.1350	0	+0.01(+4.57%)
Aug 15, 2016	0.1250	0.1329	0.1250	0.1291	77,000	-0.00(-3.08%)
Aug 12, 2016	0.1230	0.1372	0.1230	0.1332	85,000	+0.00(+0.15%)
Aug 11, 2016	0.1295	0.1330	0.1286	0.1330	121,000	+0.00(+2.31%)
Aug 10, 2016	0.1410	0.1410	0.1300	0.1300	65,000	-0.00(-1.89%)
Aug 09, 2016	0.1388	0.1388	0.1295	0.1325	67,500	+0.00(+0.84%)
Aug 08, 2016	0.1339	0.1339	0.1314	0.1314	10,500	+0.00(+0.84%)
Aug 05, 2016	0.1303	0.1400	0.1303	0.1303	22,499	-0.01(-6.86%)
Aug 04, 2016	0.1481	0.1481	0.1395	0.1399	6,500	-0.01(-6.86%)
Aug 03, 2016	0.1485	0.1530	0.1485	0.1502	35,500	+0.01(+5.63%)
Aug 02, 2016	0.1514	0.1535	0.1394	0.1422	113,000	-0.01(-5.20%)
Aug 01, 2016	0.1543	0.1543	0.1500	0.1500	23,851	+0.00(+0.00%)
Jul 29, 2016	0.1500	0.1525	0.1434	0.1500	78,750	+0.00(+2.04%)
Jul 28, 2016	0.1470	0.1499	0.1385	0.1470	62,500	+0.01(+7.77%)
Jul 27, 2016	0.1374	0.1427	0.1364	0.1364	38,920	-0.00(-1.45%)
Jul 26, 2016	0.1458	0.1500	0.1381	0.1384	32,400	+0.00(+0.73%)
Jul 25, 2016	0.1410	0.1507	0.1374	0.1374	108,500	-0.01(-3.92%)
Jul 22, 2016	0.1430	0.1430	0.1430	0.1430	20,000	-0.01(-3.57%)
Jul 21, 2016	0.1347	0.1483	0.1316	0.1483	71,250	+0.02(+16.41%)
Jul 20, 2016	0.1432	0.1552	0.1274	0.1274	292,048	-0.03(-21.55%)
Jul 19, 2016	0.1433	0.1624	0.1433	0.1624	31,800	-0.00(-0.67%)
Jul 18, 2016	0.1679	0.1679	0.1635	0.1635	38,500	-0.00(-0.49%)
Jul 15, 2016	0.1522	0.1643	0.1522	0.1643	26,149	+0.00(+2.69%)
Jul 14, 2016	0.1417	0.1610	0.1407	0.1600	269,518	+0.02(+11.89%)
Jul 13, 2016	0.1600	0.1668	0.1430	0.1430	276,300	-0.02(-10.57%)
Jul 12, 2016	0.1540	0.1668	0.1500	0.1599	475,620	+0.00(+1.27%)
Jul 11, 2016	0.1790	0.1889	0.1579	0.1579	667,386	-0.02(-11.79%)
Jul 08, 2016	0.1550	0.1813	0.1425	0.1790	455,726	+0.01(+8.75%)
Jul 07, 2016	0.1969	0.2050	0.1500	0.1646	1,464,943	+0.04(+36.03%)
Jul 05, 2016	0.1260	0.1260	0.1121	0.1210	62,500	-0.00(-2.42%)
Jul 01, 2016		0.1240	0.1240	0.1240	0	+0.01(+12.73%)
Jun 30, 2016	0.1169	0.1169	0.1100	0.1100	18,500	-0.00(-3.51%)
Jun 28, 2016		0.1140	0.1140	0.1140	0	+0.00(+1.06%)
Jun 27, 2016	0.1090	0.1128	0.1090	0.1128	8,000	-0.00(-3.51%)
Jun 24, 2016	0.1220	0.1220	0.1031	0.1169	32,300	+0.00(+0.52%)
Jun 22, 2016		0.1163	0.1163	0.1163	0	+0.00(+3.47%)
Jun 21, 2016	0.1000	0.1124	0.1000	0.1124	9,000	+0.00(+1.26%)
Jun 20, 2016	0.1110	0.1110	0.1110	0.1110	4,500	-0.01(-6.49%)
Jun 16, 2016		0.1187	0.1187	0.1187	0	+0.00(+2.33%)
Jun 15, 2016	0.1063	0.1160	0.1063	0.1160	39,400	+0.01(+5.45%)
Jun 10, 2016		0.1100	0.1100	0.1100	0	-0.00(-2.05%)
Jun 08, 2016		0.1123	0.1123	0.1123	0	+0.00(+1.17%)
Jun 06, 2016		0.1110	0.1110	0.1110	0	+0.01(+8.40%)
Jun 03, 2016	0.1024	0.1024	0.1024	0.1024	1,500	+0.00(+1.49%)
Jun 02, 2016	0.1009	0.1009	0.1009	0.1009	5,000	+0.01(+11.86%)
May 27, 2016		0.0902	0.0902	0.0902	0	-0.00(-5.05%)
May 25, 2016		0.0950	0.0950	0.0950	0	-0.00(-3.26%)
May 24, 2016	0.0993	0.0993	0.0869	0.0982	122,000	+0.01(+10.34%)
May 23, 2016	0.0900	0.0900	0.0890	0.0890	39,000	-0.02(-15.96%)
May 20, 2016	0.1059	0.1059	0.1059	0.1059	1,500	-0.01(-6.61%)
May 18, 2016		0.1134	0.1134	0.1134	0	+0.00(+1.89%)
May 12, 2016		0.1113	0.1113	0.1113	0	+0.01(+8.27%)
May 11, 2016	0.1106	0.1121	0.1028	0.1028	24,500	+0.01(+9.36%)
May 10, 2016	0.0940	0.0940	0.0940	0.0940	2,000	-0.01(-8.83%)
May 09, 2016	0.1030	0.1031	0.1030	0.1031	4,400	-0.01(-10.50%)
May 06, 2016	0.1152	0.1152	0.1152	0.1152	1,000	+0.00(+2.67%)
May 05, 2016	0.0990	0.1122	0.0990	0.1122	22,500	+0.01(+8.93%)
May 04, 2016	0.1030	0.1030	0.1030	0.1030	14,000	-0.01(-12.27%)
May 03, 2016	0.1174	0.1174	0.1174	0.1174	1,000	-0.00(-3.45%)
May 02, 2016	0.1247	0.1247	0.1216	0.1216	86,000	+0.01(+7.99%)
Apr 29, 2016	0.1188	0.1188	0.1126	0.1126	3,000	+0.01(+7.34%)
Apr 26, 2016		0.1049	0.1049	0.1049	4	-0.00(-1.96%)
Apr 25, 2016	0.1070	0.1070	0.1070	0.1070	10,000	-0.01(-5.31%)
Apr 22, 2016	0.1130	0.1130	0.1130	0.1130	70,000	+0.01(+4.82%)
Apr 19, 2016		0.1078	0.1078	0.1078	0	-0.01(-5.36%)
Apr 18, 2016	0.1139	0.1139	0.1139	0.1139	2,000	+0.00(+2.71%)
Apr 15, 2016	0.1080	0.1109	0.1080	0.1109	1,500	+0.01(+6.02%)
Apr 12, 2016		0.1046	0.1046	0.1046	0	+0.01(+5.87%)
Apr 11, 2016	0.0960	0.0988	0.0960	0.0988	21,000	-0.00(-3.14%)
Apr 08, 2016	0.1020	0.1020	0.1020	0.1020	10,000	+0.01(+10.87%)
Apr 07, 2016	0.0882	0.0920	0.0882	0.0920	7,100	+0.00(+2.56%)
Apr 06, 2016	0.0897	0.0897	0.0897	0.0897	1,500	-0.01(-8.47%)
Apr 05, 2016	0.1010	0.1010	0.0980	0.0980	20,000	-0.00(-2.68%)
Mar 31, 2016		0.1007	0.1007	0.1007	0	-0.01(-8.12%)
Mar 30, 2016	0.1096	0.1096	0.1096	0.1096	2,100	-0.00(-1.08%)
Mar 29, 2016	0.1108	0.1108	0.1108	0.1108	2,000	+0.00(+1.37%)
Mar 28, 2016	0.1047	0.1093	0.1047	0.1093	14,000	+0.01(+5.50%)
Mar 24, 2016		0.1036	0.1036	0.1036	0	+0.01(+15.11%)
Mar 23, 2016	0.0955	0.0955	0.0900	0.0900	10,000	-0.01(-12.45%)
Mar 22, 2016	0.1051	0.1107	0.1028	0.1028	32,000	+0.01(+9.36%)
Mar 18, 2016		0.0940	0.0940	0.0940	0	+0.02(+27.03%)
Mar 17, 2016	0.0740	0.0740	0.0740	0.0740	26,000	-0.01(-10.52%)
Mar 16, 2016	0.0827	0.0827	0.0827	0.0827	1,000	+0.00(+1.35%)
Mar 15, 2016	0.0816	0.0816	0.0816	0.0816	500	-0.00(-5.12%)
Mar 09, 2016		0.0860	0.0860	0.0860	0	+0.01(+9.55%)
Mar 08, 2016	0.0785	0.0785	0.0785	0.0785	20,000	+0.00(+0.26%)
Mar 07, 2016	0.0690	0.0783	0.0680	0.0783	33,000	+0.00(+2.89%)
Mar 04, 2016	0.0810	0.0810	0.0761	0.0761	11,500	-0.01(-6.51%)
Mar 03, 2016	0.0814	0.0814	0.0814	0.0814	1,000	+0.00(+5.30%)
Mar 02, 2016	0.0773	0.0773	0.0773	0.0773	1,000	+0.01(+18.56%)
Mar 01, 2016	0.0690	0.0690	0.0652	0.0652	40,000	-0.01(-13.64%)
Feb 26, 2016		0.0755	0.0755	0.0755	0	+0.00(+0.80%)
Feb 25, 2016	0.0640	0.0830	0.0640	0.0749	55,100	-0.00(-0.53%)
Feb 24, 2016	0.0753	0.0753	0.0753	0.0753	500	+0.00(+6.21%)
Feb 19, 2016		0.0709	0.0709	0.0709	0	+0.00(+3.35%)
Feb 18, 2016	0.0686	0.0686	0.0686	0.0686	1,500	+0.00(+5.21%)
Feb 17, 2016	0.0652	0.0652	0.0652	0.0652	15,500	+0.00(+2.52%)
Feb 16, 2016	0.0630	0.0636	0.0630	0.0636	32,500	+0.00(+4.95%)
Feb 12, 2016		0.0606	0.0606	0.0606	0	-0.01(-9.42%)
Feb 11, 2016	0.0669	0.0669	0.0669	0.0669	500	+0.01(+11.87%)
Feb 10, 2016	0.0630	0.0630	0.0598	0.0598	21,000	+0.00(+5.10%)
Feb 05, 2016		0.0569	0.0569	0.0569	0	+0.00(+7.36%)
Feb 03, 2016		0.0530	0.0530	0.0530	0	-0.00(-2.75%)
Jan 25, 2016		0.0545	0.0545	0.0545	0	+0.01(+19.26%)
Jan 14, 2016		0.0457	0.0457	0.0457	0	+0.00(+1.56%)
Jan 12, 2016		0.0450	0.0450	0.0450	0	-0.00(-4.05%)
Jan 05, 2016		0.0469	0.0469	0.0469	0	-0.00(-6.20%)

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.