Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2016	2.050	2.012	2.012	2.012	782	+0.02(+0.96%)
Feb 25, 2016	2.181	2.181	1.992	1.992	1,094	-0.24(-10.86%)
Feb 24, 2016	2.235	2.235	2.235	2.235	339	+0.01(+0.33%)
Feb 22, 2016	2.210	2.228	2.228	2.228	18	+0.06(+2.60%)
Feb 12, 2016	2.235	2.171	2.171	2.171	15	+0.04(+2.10%)
Feb 11, 2016	2.127	2.127	2.127	2.127	912	-0.09(-4.00%)
Feb 10, 2016	2.171	2.215	2.127	2.215	2,162	+0.04(+2.03%)
Feb 09, 2016	2.127	2.388	2.127	2.171	3,618	+0.04(+2.10%)
Feb 05, 2016	2.127	2.127	2.127	2.127	6	+0.08(+4.07%)
Feb 03, 2016	2.120	2.044	2.044	2.044	16,598	-0.10(-4.48%)
Feb 02, 2016	2.312	2.312	2.031	2.139	7,627	-0.22(-9.21%)
Feb 01, 2016	2.357	2.357	2.357	2.357	164	+0.06(+2.46%)
Jan 29, 2016	2.341	2.427	2.299	2.300	8,654	+0.01(+0.32%)
Jan 28, 2016	2.369	2.369	2.165	2.293	5,634	+0.08(+3.77%)
Jan 27, 2016	2.120	2.471	2.120	2.209	11,767	+0.15(+7.11%)
Jan 26, 2016	2.082	2.120	2.063	2.063	1,738	-0.03(-1.52%)
Jan 25, 2016	2.101	2.126	2.095	2.095	1,738	-0.01(-0.30%)
Jan 22, 2016	2.151	2.203	2.101	2.101	4,675	+0.06(+2.81%)
Jan 21, 2016	2.022	2.152	2.012	2.044	10,010	+0.01(+0.31%)
Jan 20, 2016	1.763	2.127	1.692	2.037	68,983	+0.20(+11.15%)
Jan 14, 2016	1.833	1.833	1.833	1.833	100	+0.01(+0.70%)
Jan 13, 2016	1.833	1.833	1.820	1.820	1,409	+0.00(+0.00%)
Jan 12, 2016	1.820	1.820	1.820	1.820	1,760	+0.00(+0.00%)
Jan 11, 2016	1.788	1.858	1.788	1.820	865	+0.04(+2.50%)
Jan 08, 2016	1.839	1.871	1.756	1.776	11,827	+0.01(+0.74%)
Jan 07, 2016	1.763	1.763	1.692	1.763	5,655	+0.03(+1.47%)
Jan 06, 2016	1.763	1.967	1.737	1.737	65,434	-0.05(-2.89%)
Jan 05, 2016	1.794	1.903	1.692	1.789	27,047	-0.06(-3.41%)
Jan 04, 2016	1.871	1.948	1.801	1.852	1,102	+0.01(+0.28%)
Dec 31, 2015	1.820	1.847	1.847	1.847	2,192	-0.08(-3.98%)
Dec 28, 2015	1.826	1.924	1.924	1.924	17	+0.01(+0.74%)
Dec 23, 2015	1.782	1.909	1.909	1.909	21,765	-0.07(-3.55%)
Dec 22, 2015	1.980	1.980	1.980	1.980	173	+0.00(+0.00%)
Dec 21, 2015	1.922	2.060	1.916	1.980	1,522	+0.03(+1.63%)
Dec 18, 2015	2.044	2.044	1.903	1.948	9,816	-0.10(-4.68%)
Dec 17, 2015	2.014	2.044	1.948	2.044	1,335	+0.03(+1.58%)
Dec 16, 2015	2.044	2.044	2.012	2.012	8,053	-0.09(-4.25%)
Dec 15, 2015	2.044	2.107	2.012	2.101	3,930	+0.06(+2.81%)
Dec 14, 2015	1.992	2.114	1.988	2.044	8,255	+0.06(+3.09%)
Dec 11, 2015	1.973	1.982	1.973	1.982	5,729	-0.07(-3.59%)
Dec 10, 2015	2.018	2.056	1.980	2.056	4,199	-0.01(-0.62%)
Dec 09, 2015	2.107	2.178	2.014	2.069	4,724	-0.15(-6.90%)
Dec 08, 2015	2.127	2.222	2.107	2.222	6,335	+0.00(+0.00%)
Dec 07, 2015	2.261	2.350	2.107	2.222	7,497	+0.00(+0.00%)
Dec 04, 2015	2.414	2.414	2.222	2.222	10,491	-0.01(-0.57%)
Dec 03, 2015	2.248	2.357	2.142	2.235	2,281	-0.16(-6.67%)
Dec 02, 2015	2.395	2.395	2.395	2.395	1,080	+0.10(+4.16%)
Dec 01, 2015	2.107	2.676	1.980	2.299	77,603	+0.08(+3.45%)
Nov 30, 2015	2.312	2.312	1.929	2.222	5,502	-0.01(-0.57%)
Nov 27, 2015	2.018	2.235	2.018	2.235	7,195	+0.15(+7.36%)
Nov 23, 2015	1.807	2.082	2.082	2.082	1,096	+0.17(+8.67%)
Nov 20, 2015	1.992	2.044	1.909	1.916	2,232	-0.03(-1.64%)
Nov 19, 2015	2.107	2.107	1.916	1.948	7,832	-0.13(-6.15%)
Nov 18, 2015	1.648	2.120	1.648	2.076	75,782	+0.42(+25.54%)
Nov 12, 2015	1.597	1.653	1.653	1.653	313	+0.01(+0.31%)
Nov 11, 2015	1.648	1.648	1.648	1.648	2,106	+0.00(+0.04%)
Nov 10, 2015	1.533	1.648	1.501	1.648	19,502	+0.05(+3.20%)
Nov 06, 2015	1.545	1.597	1.597	1.597	626	+0.04(+2.88%)
Nov 05, 2015	1.648	1.648	1.558	1.552	3,847	-0.10(-6.18%)
Nov 04, 2015	1.616	1.654	1.609	1.654	1,619	-0.05(-2.70%)
Nov 03, 2015	1.635	1.700	1.635	1.700	988	+0.05(+2.78%)
Nov 02, 2015	1.654	1.654	1.654	1.654	313	-0.02(-1.04%)
Oct 29, 2015	1.558	1.671	1.671	1.671	626	-0.04(-2.34%)
Oct 28, 2015	1.648	1.712	1.641	1.712	3,092	+0.00(+0.00%)
Oct 23, 2015	1.724	1.712	1.712	1.712	8,299	-0.00(-0.16%)
Oct 21, 2015	1.705	1.714	1.714	1.714	18,007	+0.02(+0.91%)
Oct 20, 2015	1.660	1.712	1.660	1.699	5,540	-0.01(-0.75%)
Oct 16, 2015	1.718	1.712	1.712	1.712	39	+0.00(+0.00%)
Oct 15, 2015	1.667	1.737	1.667	1.712	1,371	+0.04(+2.65%)
Oct 14, 2015	1.692	1.692	1.660	1.667	1,299	-0.05(-2.95%)
Oct 12, 2015	1.667	1.718	1.718	1.718	2,192	+0.00(+0.00%)
Oct 09, 2015	1.756	1.756	1.712	1.718	3,006	-0.04(-2.22%)
Oct 08, 2015	1.769	1.769	1.712	1.757	6,106	-0.02(-1.04%)
Oct 06, 2015	1.699	1.775	1.775	1.775	59	+0.04(+2.20%)
Oct 05, 2015	1.651	1.737	1.597	1.737	9,125	+0.10(+6.25%)
Oct 02, 2015	1.584	1.635	1.584	1.635	1,221	-0.03(-1.53%)
Sep 30, 2015	1.539	1.660	1.660	1.660	128	+0.13(+8.77%)
Sep 29, 2015	1.507	1.526	1.507	1.526	1,578	-0.04(-2.44%)
Sep 28, 2015	1.523	1.565	1.523	1.565	2,730	+0.00(+0.00%)
Sep 25, 2015	1.603	1.603	1.504	1.565	3,293	-0.10(-5.73%)
Sep 24, 2015	1.501	1.660	1.501	1.660	2,661	+0.01(+0.74%)
Sep 23, 2015	1.609	1.648	1.603	1.648	2,289	+0.04(+2.79%)
Sep 21, 2015	1.584	1.603	1.603	1.603	104	+0.05(+3.49%)
Sep 18, 2015	1.530	1.549	1.530	1.549	1,186	-0.03(-2.20%)
Sep 17, 2015	1.584	1.584	1.584	1.584	1,597	-0.05(-3.13%)
Sep 16, 2015	1.635	1.635	1.635	1.635	314	-0.01(-0.39%)
Sep 14, 2015	1.609	1.641	1.641	1.641	17	+0.01(+0.78%)
Sep 11, 2015	1.628	1.628	1.628	1.628	999	-0.00(-0.02%)
Sep 10, 2015	1.450	1.629	1.450	1.629	1,534	-0.01(-0.37%)
Sep 08, 2015	1.635	1.635	1.635	1.635	4	+0.06(+3.67%)
Sep 04, 2015	1.552	1.577	1.577	1.577	782	-0.02(-1.07%)
Sep 01, 2015	1.597	1.594	1.594	1.594	3	-0.00(-0.16%)
Aug 31, 2015	1.597	1.597	1.597	1.597	480	-0.03(-1.58%)
Aug 27, 2015	1.558	1.622	1.622	1.622	469	-0.01(-0.78%)
Aug 26, 2015	1.533	1.635	1.533	1.635	782	+0.04(+2.40%)
Aug 25, 2015	1.597	1.597	1.597	1.597	403	+0.10(+6.38%)
Aug 24, 2015	1.514	1.533	1.437	1.501	26,558	-0.10(-6.00%)
Aug 19, 2015	1.565	1.597	1.597	1.597	1,252	-0.03(-1.96%)
Aug 18, 2015	1.628	1.636	1.628	1.629	4,854	-0.00(-0.21%)
Aug 17, 2015	1.565	1.632	1.565	1.632	413	-0.04(-2.61%)
Aug 14, 2015	1.565	1.676	1.565	1.676	1,911	-0.04(-2.09%)
Aug 10, 2015	1.648	1.712	1.712	1.712	3,601	-0.02(-1.11%)
Aug 05, 2015	1.641	1.731	1.731	1.731	23	-0.00(-0.18%)
Jul 31, 2015	1.737	1.734	1.734	1.734	1	+0.05(+3.22%)
Jul 29, 2015	1.660	1.680	1.680	1.680	15	-0.02(-1.13%)
Jul 24, 2015	1.814	1.699	1.699	1.699	1	+0.07(+4.31%)
Jul 23, 2015	1.679	1.680	1.622	1.628	3,072	-0.06(-3.77%)
Jul 22, 2015	1.692	1.692	1.692	1.692	2,256	-0.01(-0.38%)
Jul 21, 2015	1.820	1.820	1.692	1.699	939	+0.00(+0.00%)
Jul 20, 2015	1.820	1.820	1.645	1.699	7,245	-0.08(-4.32%)
Jul 17, 2015	1.699	1.812	1.603	1.775	9,744	+0.13(+7.73%)
Jul 16, 2015	1.724	1.915	1.545	1.648	147,784	+0.03(+1.59%)
Jul 13, 2015	1.616	1.622	1.622	1.622	156	+0.03(+2.01%)
Jul 10, 2015	1.626	1.667	1.590	1.590	1,565	-0.07(-4.23%)
Jul 07, 2015	1.628	1.660	1.660	1.660	16,285	+0.00(+0.00%)
Jul 06, 2015	1.660	1.660	1.660	1.660	187	+0.03(+1.56%)
Jul 02, 2015	1.724	1.635	1.635	1.635	1,722	-0.03(-1.54%)
Jul 01, 2015	1.660	1.660	1.660	1.660	250	-0.08(-4.41%)
Jun 30, 2015	1.686	1.743	1.667	1.737	1,688	+0.00(+0.18%)
Jun 29, 2015	1.697	1.851	1.697	1.734	6,059	+0.05(+3.23%)
Jun 26, 2015	1.680	1.680	1.680	1.680	223	+0.00(+0.00%)
Jun 25, 2015	1.680	1.680	1.680	1.680	156	-0.01(-0.75%)
Jun 24, 2015	1.692	1.692	1.692	1.692	319	+0.00(+0.00%)
Jun 23, 2015	1.692	1.692	1.692	1.692	164	+0.00(+0.00%)
Jun 22, 2015	1.680	1.692	1.673	1.692	1,886	-0.05(-2.93%)
Jun 19, 2015	1.700	1.756	1.700	1.743	1,891	-0.01(-0.73%)
Jun 17, 2015	1.756	1.756	1.756	1.756	156	-0.04(-2.48%)
Jun 16, 2015	1.731	1.801	1.731	1.801	1,886	+0.01(+0.71%)
Jun 15, 2015	1.686	1.809	1.686	1.788	2,834	+0.04(+2.56%)
Jun 12, 2015	1.756	1.756	1.692	1.743	6,532	-0.07(-3.65%)
Jun 11, 2015	1.699	1.833	1.699	1.809	11,595	+0.12(+7.33%)
Jun 10, 2015	1.641	1.731	1.641	1.686	7,605	+0.06(+3.68%)
Jun 04, 2015	1.635	1.626	1.626	1.626	119	-0.01(-0.53%)
Jun 03, 2015	1.641	1.647	1.627	1.635	2,040	+0.04(+2.40%)
Jun 02, 2015	1.584	1.648	1.565	1.597	12,683	+0.00(+0.00%)
Jun 01, 2015	1.597	1.597	1.597	1.597	1,738	-0.02(-1.19%)
May 29, 2015	1.616	1.635	1.616	1.616	1,096	-0.01(-0.78%)
May 28, 2015	1.622	1.711	1.622	1.628	5,447	-0.05(-3.18%)
May 27, 2015	1.616	1.682	1.616	1.682	1,219	+0.02(+1.30%)
May 26, 2015	1.667	1.667	1.660	1.660	469	+0.03(+1.96%)
May 22, 2015	1.667	1.628	1.628	1.628	24,427	-0.10(-5.56%)
May 21, 2015	1.731	1.768	1.724	1.724	1,407	-0.03(-1.60%)
May 20, 2015	1.660	1.752	1.655	1.752	2,074	+0.07(+3.94%)
May 19, 2015	1.705	1.737	1.667	1.686	13,695	-0.05(-2.94%)
May 18, 2015	1.737	1.737	1.737	1.737	543	-0.04(-2.51%)
May 15, 2015	1.724	1.782	1.724	1.782	1,252	-0.01(-0.35%)
May 14, 2015	1.743	1.788	1.743	1.788	5,992	+0.00(+0.00%)
May 13, 2015	1.820	1.852	1.756	1.788	14,218	-0.00(-0.00%)
May 12, 2015	1.788	1.788	1.788	1.788	156	-0.06(-3.11%)
May 11, 2015	1.763	1.848	1.763	1.846	1,684	+0.01(+0.70%)
May 08, 2015	1.820	1.833	1.820	1.833	2,406	+0.05(+2.87%)
May 07, 2015	1.814	1.814	1.724	1.782	7,141	-0.06(-3.13%)
May 06, 2015	1.897	1.897	1.839	1.839	2,842	+0.00(+0.00%)
May 05, 2015	1.852	1.852	1.820	1.839	2,502	-0.02(-1.03%)
May 01, 2015	1.865	1.858	1.858	1.858	81	-0.03(-1.36%)
Apr 30, 2015	1.868	1.884	1.868	1.884	2,483	-0.02(-1.01%)
Apr 29, 2015	1.864	1.903	1.858	1.903	1,536	+0.00(+0.00%)
Apr 28, 2015	1.884	1.903	1.884	1.903	770	+0.01(+0.68%)
Apr 27, 2015	1.897	1.897	1.871	1.890	8,314	-0.03(-1.66%)
Apr 24, 2015	2.012	2.012	1.884	1.922	4,118	+0.01(+0.33%)
Apr 23, 2015	1.858	1.941	1.858	1.916	4,007	+0.06(+3.45%)
Apr 22, 2015	1.884	1.903	1.852	1.852	2,303	-0.05(-2.68%)
Apr 21, 2015	1.865	1.997	1.858	1.903	5,370	+0.03(+1.71%)
Apr 20, 2015	2.075	2.076	1.865	1.871	6,711	+0.04(+2.09%)
Apr 17, 2015	1.909	1.916	1.833	1.833	11,521	-0.13(-6.82%)
Apr 16, 2015	1.916	2.088	1.884	1.967	26,588	+0.00(+0.08%)
Apr 15, 2015	2.127	2.152	1.865	1.965	15,118	-0.11(-5.30%)
Apr 14, 2015	1.833	2.076	1.833	2.076	5,053	+0.16(+8.33%)
Apr 13, 2015	2.082	2.082	1.878	1.916	15,683	-0.17(-7.96%)
Apr 10, 2015	1.980	2.395	1.935	2.082	94,621	+0.20(+10.49%)
Apr 09, 2015	1.941	1.941	1.814	1.884	5,508	-0.01(-0.67%)
Apr 08, 2015	1.763	2.063	1.763	1.897	16,347	+0.14(+8.00%)
Apr 07, 2015	1.724	1.756	1.724	1.756	1,963	-0.02(-0.90%)
Apr 06, 2015	1.903	1.903	1.724	1.772	4,719	-0.02(-0.89%)
Apr 02, 2015	1.769	1.788	1.788	1.788	16,598	+0.02(+1.08%)
Apr 01, 2015	1.865	1.941	1.743	1.769	33,299	-0.09(-4.81%)
Mar 31, 2015	2.101	2.201	1.852	1.858	61,100	-0.33(-15.16%)
Mar 30, 2015	2.344	2.816	2.107	2.190	266,823	-0.06(-2.56%)
Mar 27, 2015	1.818	2.459	1.667	2.248	174,947	+0.52(+30.37%)
Mar 26, 2015	1.909	1.909	1.616	1.724	782	+0.01(+0.63%)
Mar 24, 2015	1.673	1.713	1.713	1.713	2,348	-0.04(-2.44%)
Mar 23, 2015	1.807	1.807	1.750	1.756	3,239	-0.06(-3.51%)
Mar 20, 2015	1.743	1.924	1.712	1.820	3,556	+0.00(+0.00%)
Mar 17, 2015	1.903	1.820	1.820	1.820	1,565	+0.02(+1.06%)
Mar 16, 2015	1.731	1.801	1.731	1.801	642	-0.04(-2.42%)
Mar 12, 2015	1.948	1.846	1.846	1.846	5,010	-0.05(-2.69%)
Mar 09, 2015	1.992	1.897	1.897	1.897	1,565	+0.20(+12.08%)
Mar 06, 2015	1.801	1.909	1.673	1.692	6,625	-0.23(-11.90%)
Mar 05, 2015	2.152	2.152	1.884	1.921	15,188	+0.06(+3.37%)
Mar 04, 2015	1.948	1.973	1.801	1.858	3,444	+0.09(+5.05%)
Mar 03, 2015	1.941	1.941	1.756	1.769	3,884	-0.05(-2.81%)

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.