Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	2.380	2.380	2.290	2.310	945,729	-0.05(-2.12%)
Apr 27, 2017	2.370	2.410	2.260	2.360	846,190	-0.03(-1.26%)
Apr 26, 2017	2.440	2.450	2.360	2.390	582,383	-0.05(-2.05%)
Apr 25, 2017	2.480	2.480	2.430	2.440	452,166	-0.03(-1.21%)
Apr 24, 2017	2.460	2.500	2.450	2.470	381,593	+0.04(+1.65%)
Apr 21, 2017	2.390	2.470	2.370	2.430	1,288,426	+0.09(+3.85%)
Apr 20, 2017	2.280	2.400	2.270	2.340	1,502,184	+0.04(+1.74%)
Apr 19, 2017	2.370	2.370	2.260	2.300	837,218	-0.06(-2.54%)
Apr 18, 2017	2.440	2.520	2.360	2.360	801,150	-0.04(-1.67%)
Apr 17, 2017	2.530	2.530	2.350	2.400	1,005,925	-0.11(-4.38%)
Apr 13, 2017	2.350	2.660	2.340	2.510	4,007,553	+0.18(+7.73%)
Apr 12, 2017	2.290	2.340	2.260	2.330	688,246	+0.06(+2.64%)
Apr 11, 2017	2.250	2.280	2.250	2.270	253,882	+0.01(+0.44%)
Apr 10, 2017	2.270	2.280	2.250	2.260	521,896	+0.01(+0.44%)
Apr 07, 2017	2.240	2.300	2.220	2.250	644,217	+0.04(+1.81%)
Apr 06, 2017	2.180	2.230	2.170	2.210	407,888	+0.03(+1.38%)
Apr 05, 2017	2.190	2.230	2.150	2.180	937,595	+0.01(+0.46%)
Apr 04, 2017	2.240	2.240	2.130	2.170	728,930	-0.04(-1.81%)
Apr 03, 2017	2.280	2.330	2.160	2.210	1,794,358	-0.01(-0.45%)
Mar 31, 2017	2.200	2.260	2.170	2.220	2,924,840	+0.07(+3.26%)
Mar 30, 2017	2.120	2.180	2.120	2.150	834,600	+0.03(+1.42%)
Mar 29, 2017	2.100	2.130	2.050	2.120	4,799,776	+0.03(+1.44%)
Mar 28, 2017	2.020	2.090	2.010	2.090	470,931	+0.08(+3.98%)
Mar 27, 2017	2.030	2.030	1.990	2.010	512,012	-0.01(-0.50%)
Mar 24, 2017	2.050	2.050	1.970	2.020	433,045	-0.02(-0.98%)
Mar 23, 2017	1.990	2.130	1.960	2.040	3,380,283	+0.15(+7.94%)
Mar 22, 2017	2.010	2.270	1.860	1.890	1,457,240	+0.13(+7.39%)
Mar 21, 2017	1.760	1.800	1.760	1.760	202,424	-0.03(-1.68%)
Mar 20, 2017	1.800	1.800	1.770	1.790	101,804	+0.02(+1.13%)
Mar 17, 2017	1.770	1.800	1.770	1.770	133,319	+0.00(+0.00%)
Mar 16, 2017	1.800	1.800	1.760	1.770	58,378	-0.01(-0.56%)
Mar 15, 2017	1.800	1.800	1.750	1.780	207,774	-0.03(-1.66%)
Mar 14, 2017	1.860	1.860	1.770	1.810	371,920	+0.01(+0.56%)
Mar 13, 2017	1.750	1.810	1.740	1.800	495,259	+0.07(+4.05%)
Mar 10, 2017	1.750	1.780	1.720	1.730	446,088	+0.00(+0.00%)
Mar 09, 2017	1.670	1.810	1.670	1.730	268,989	+0.04(+2.37%)
Mar 08, 2017	1.670	1.700	1.660	1.690	212,368	+0.00(+0.00%)
Mar 07, 2017	1.700	1.700	1.670	1.690	80,091	+0.00(+0.00%)
Mar 06, 2017	1.680	1.700	1.660	1.690	106,895	+0.01(+0.60%)
Mar 03, 2017	1.700	1.720	1.680	1.680	114,324	-0.02(-1.18%)
Mar 02, 2017	1.740	1.740	1.650	1.700	215,867	-0.01(-0.58%)
Mar 01, 2017	1.680	1.730	1.640	1.710	265,953	+0.02(+1.18%)
Feb 28, 2017	1.690	1.690	1.670	1.690	158,160	+0.01(+0.60%)
Feb 27, 2017	1.640	1.700	1.640	1.680	86,622	+0.01(+0.60%)
Feb 24, 2017	1.690	1.700	1.660	1.670	104,276	-0.02(-1.18%)
Feb 23, 2017	1.650	1.690	1.650	1.690	203,190	+0.06(+3.68%)
Feb 22, 2017	1.750	1.750	1.630	1.630	536,879	-0.07(-4.12%)
Feb 21, 2017	1.770	1.770	1.680	1.700	487,383	+0.01(+0.59%)
Feb 17, 2017		1.690	1.690	1.690	0	+0.04(+2.42%)
Feb 16, 2017	1.660	1.690	1.650	1.650	350,088	+0.01(+0.61%)
Feb 15, 2017	1.640	1.750	1.630	1.640	871,454	+0.02(+1.23%)
Feb 14, 2017	1.620	1.640	1.610	1.620	112,333	+0.02(+1.25%)
Feb 13, 2017	1.630	1.640	1.600	1.600	76,360	-0.04(-2.44%)
Feb 10, 2017	1.580	1.680	1.580	1.640	496,545	+0.06(+3.80%)
Feb 09, 2017	1.600	1.600	1.580	1.580	200,883	-0.02(-1.25%)
Feb 08, 2017	1.590	1.600	1.580	1.600	41,544	+0.02(+1.27%)
Feb 07, 2017	1.560	1.600	1.560	1.580	593,465	+0.03(+1.94%)
Feb 06, 2017	1.550	1.560	1.530	1.550	200,267	+0.01(+0.65%)
Feb 03, 2017	1.550	1.560	1.520	1.540	71,025	+0.01(+0.65%)
Feb 02, 2017	1.550	1.560	1.530	1.530	266,338	-0.01(-0.65%)
Feb 01, 2017	1.590	1.590	1.520	1.540	107,303	-0.02(-1.28%)
Jan 31, 2017	1.550	1.580	1.470	1.560	271,439	+0.01(+0.65%)
Jan 30, 2017	1.600	1.600	1.530	1.550	189,568	-0.03(-1.90%)
Jan 27, 2017	1.590	1.600	1.540	1.580	88,229	+0.01(+0.64%)
Jan 26, 2017	1.580	1.600	1.550	1.570	196,806	+0.02(+1.29%)
Jan 25, 2017	1.540	1.590	1.530	1.550	201,114	+0.02(+1.31%)
Jan 24, 2017	1.530	1.530	1.510	1.530	104,627	+0.02(+1.32%)
Jan 23, 2017	1.530	1.530	1.500	1.510	142,643	+0.01(+0.67%)
Jan 20, 2017	1.480	1.540	1.480	1.500	130,385	+0.03(+2.04%)
Jan 19, 2017	1.490	1.500	1.450	1.470	238,148	-0.02(-1.34%)
Jan 18, 2017	1.550	1.550	1.490	1.490	361,668	-0.04(-2.61%)
Jan 17, 2017	1.560	1.570	1.530	1.530	363,595	-0.02(-1.29%)
Jan 16, 2017	1.570	1.570	1.550	1.550	368,404	-0.02(-1.27%)
Jan 13, 2017	1.560	1.580	1.550	1.570	150,466	+0.03(+1.95%)
Jan 12, 2017	1.600	1.600	1.520	1.540	470,741	-0.03(-1.91%)
Jan 11, 2017	1.560	1.600	1.540	1.570	312,772	+0.03(+1.95%)
Jan 10, 2017	1.500	1.540	1.470	1.540	579,020	+0.05(+3.36%)
Jan 09, 2017	1.500	1.510	1.470	1.490	294,699	+0.01(+0.68%)
Jan 06, 2017	1.520	1.520	1.470	1.480	230,610	-0.02(-1.33%)
Jan 05, 2017	1.570	1.570	1.490	1.500	617,478	+0.00(+0.00%)
Jan 04, 2017	1.520	1.550	1.490	1.500	970,969	+0.01(+0.67%)
Jan 03, 2017	1.600	1.600	1.450	1.490	770,956	+0.05(+3.47%)
Dec 30, 2016		1.440	1.440	1.440	0	-0.01(-0.69%)
Dec 29, 2016	1.450	1.450	1.390	1.450	162,209	-0.02(-1.36%)
Dec 28, 2016	1.400	1.490	1.390	1.470	209,972	+0.11(+8.09%)
Dec 23, 2016		1.360	1.360	1.360	0	+0.02(+1.49%)
Dec 22, 2016	1.370	1.370	1.330	1.340	98,963	-0.02(-1.47%)
Dec 21, 2016	1.380	1.380	1.360	1.360	111,328	+0.00(+0.00%)
Dec 20, 2016	1.380	1.400	1.350	1.360	283,779	-0.02(-1.45%)
Dec 19, 2016	1.350	1.390	1.340	1.380	62,704	+0.04(+2.99%)
Dec 16, 2016	1.370	1.370	1.310	1.340	163,185	-0.01(-0.74%)
Dec 15, 2016	1.340	1.380	1.320	1.350	280,756	+0.02(+1.50%)
Dec 14, 2016	1.370	1.370	1.300	1.330	193,508	-0.01(-0.75%)
Dec 13, 2016	1.370	1.400	1.340	1.340	200,070	+0.02(+1.52%)
Dec 12, 2016	1.400	1.400	1.310	1.320	85,093	-0.06(-4.35%)
Dec 09, 2016	1.380	1.390	1.320	1.380	169,869	+0.01(+0.73%)
Dec 08, 2016	1.290	1.400	1.280	1.370	189,341	+0.09(+7.03%)
Dec 07, 2016	1.350	1.350	1.260	1.280	198,062	-0.07(-5.19%)
Dec 06, 2016	1.400	1.400	1.310	1.350	289,873	+0.04(+3.05%)
Dec 05, 2016	1.260	1.360	1.230	1.310	1,225,398	+0.05(+3.97%)
Dec 02, 2016	1.200	1.300	1.180	1.260	453,860	+0.08(+6.78%)
Dec 01, 2016	1.200	1.200	1.180	1.180	12,365	-0.02(-1.67%)
Nov 30, 2016	1.190	1.200	1.190	1.200	3,000	+0.02(+1.69%)
Nov 29, 2016	1.240	1.240	1.180	1.180	22,037	-0.02(-1.67%)
Nov 28, 2016	1.190	1.230	1.190	1.200	61,834	-0.01(-0.83%)
Nov 25, 2016	1.210	1.230	1.200	1.210	53,587	+0.01(+0.83%)
Nov 24, 2016	1.230	1.270	1.200	1.200	133,324	+0.01(+1.27%)
Nov 23, 2016	1.190	1.230	1.170	1.185	87,264	-0.03(-2.87%)
Nov 22, 2016	1.250	1.280	1.160	1.220	113,036	-0.03(-2.40%)
Nov 21, 2016	1.230	1.250	1.200	1.250	66,671	+0.03(+2.46%)
Nov 18, 2016	1.220	1.220	1.210	1.220	53,987	+0.07(+6.09%)
Nov 17, 2016	1.200	1.230	1.150	1.150	185,215	-0.07(-5.74%)
Nov 16, 2016	1.220	1.240	1.200	1.220	202,580	+0.00(+0.00%)
Nov 15, 2016	1.210	1.230	1.210	1.220	20,453	+0.04(+3.39%)
Nov 14, 2016	1.200	1.220	1.180	1.180	51,650	-0.02(-1.67%)
Nov 11, 2016	1.200	1.200	1.200	1.200	60,736	+0.00(+0.00%)
Nov 10, 2016	1.170	1.200	1.150	1.200	24,016	-0.08(-6.25%)
Nov 09, 2016	1.250	1.280	1.250	1.280	1,488	+0.13(+11.30%)
Nov 08, 2016	1.200	1.300	1.150	1.150	65,604	-0.06(-4.96%)
Nov 07, 2016	1.200	1.240	1.200	1.210	12,249	+0.03(+2.54%)
Nov 04, 2016	1.230	1.240	1.180	1.180	22,841	-0.02(-1.67%)
Nov 03, 2016	1.250	1.250	1.150	1.200	237,607	-0.07(-5.51%)
Nov 02, 2016	1.280	1.280	1.190	1.270	215,851	+0.07(+5.83%)
Nov 01, 2016	1.250	1.280	1.200	1.200	786,772	-0.05(-4.00%)
Oct 31, 2016	1.250	1.250	1.240	1.250	33,228	+0.00(+0.00%)
Oct 28, 2016	1.270	1.340	1.250	1.250	156,875	+0.00(+0.00%)
Oct 27, 2016	1.260	1.260	1.230	1.250	64,928	-0.01(-0.79%)
Oct 26, 2016	1.250	1.300	1.250	1.260	72,445	+0.00(+0.00%)
Oct 25, 2016	1.300	1.300	1.250	1.260	126,985	-0.06(-4.55%)
Oct 24, 2016	1.330	1.330	1.280	1.320	37,709	+0.03(+2.33%)
Oct 21, 2016	1.370	1.370	1.250	1.290	159,069	-0.06(-4.44%)
Oct 20, 2016	1.260	1.380	1.260	1.350	131,671	+0.07(+5.47%)
Oct 19, 2016	1.280	1.300	1.250	1.280	1,110,475	-0.01(-0.78%)
Oct 18, 2016	1.270	1.290	1.250	1.290	94,531	+0.04(+3.20%)
Oct 17, 2016	1.290	1.290	1.230	1.250	127,431	+0.03(+2.46%)
Oct 14, 2016	1.230	1.245	1.200	1.220	661,286	+0.01(+0.83%)
Oct 13, 2016	1.220	1.240	1.180	1.210	146,727	+0.00(+0.00%)
Oct 12, 2016	1.230	1.250	1.210	1.210	114,780	+0.00(+0.00%)
Oct 11, 2016	1.210	1.250	1.180	1.210	471,961	+0.01(+0.83%)
Oct 07, 2016		1.200	1.200	1.200	0	-0.03(-2.44%)
Oct 06, 2016	1.240	1.250	1.210	1.230	127,935	+0.03(+2.50%)
Oct 05, 2016	1.260	1.270	1.190	1.200	1,322,122	-0.03(-2.44%)
Oct 04, 2016	1.270	1.290	1.220	1.230	128,400	-0.04(-3.15%)
Oct 03, 2016	1.250	1.290	1.220	1.270	489,400	+0.07(+5.83%)
Sep 30, 2016	1.250	1.290	1.200	1.200	1,072,120	-0.05(-4.00%)
Sep 29, 2016	1.240	1.270	1.200	1.250	395,650	+0.05(+4.17%)
Sep 28, 2016	1.230	1.230	1.200	1.200	30,100	-0.02(-1.64%)
Sep 27, 2016	1.250	1.250	1.200	1.220	71,014	-0.03(-2.40%)
Sep 26, 2016	1.280	1.280	1.160	1.250	63,204	-0.04(-3.10%)
Sep 23, 2016	1.290	1.300	1.270	1.290	132,408	-0.01(-0.77%)
Sep 22, 2016	1.280	1.300	1.260	1.300	318,450	+0.04(+3.17%)
Sep 21, 2016	1.300	1.300	1.220	1.260	433,761	+0.00(+0.00%)
Sep 20, 2016	1.300	1.300	1.250	1.260	709,183	-0.04(-3.08%)
Sep 19, 2016	1.200	1.310	1.200	1.300	259,932	+0.10(+8.33%)
Sep 16, 2016	1.200	1.200	1.180	1.200	33,700	-0.01(-0.83%)
Sep 15, 2016	1.210	1.220	1.200	1.210	17,083	+0.00(+0.00%)
Sep 14, 2016	1.210	1.210	1.200	1.210	54,321	+0.00(+0.00%)
Sep 13, 2016	1.250	1.250	1.190	1.210	45,540	-0.04(-3.20%)
Sep 12, 2016	1.180	1.250	1.180	1.250	272,796	+0.09(+7.76%)
Sep 09, 2016	1.190	1.260	1.150	1.160	1,458,176	+0.01(+0.87%)
Sep 08, 2016	1.000	1.190	1.000	1.150	721,659	+0.15(+15.00%)
Sep 07, 2016	0.9100	1.000	0.9100	1.000	318,050	+0.06(+6.38%)
Sep 06, 2016	0.9400	0.9500	0.9200	0.9400	130,408	+0.00(+0.00%)
Sep 02, 2016		0.9400	0.9400	0.9400	0	-0.01(-1.05%)
Sep 01, 2016	0.9200	0.9500	0.9200	0.9500	165,400	+0.04(+4.40%)
Aug 31, 2016	0.9200	0.9200	0.9100	0.9100	134,600	-0.01(-1.09%)
Aug 30, 2016	0.9200	0.9200	0.9100	0.9200	94,000	+0.00(+0.00%)
Aug 26, 2016		0.9200	0.9200	0.9200	0	-0.03(-3.16%)
Aug 25, 2016	0.9500	0.9500	0.9500	0.9500	56,015	+0.00(+0.00%)
Aug 24, 2016	0.9200	0.9900	0.9200	0.9500	248,100	+0.05(+5.56%)
Aug 23, 2016	0.9000	0.9300	0.8800	0.9000	537,850	-0.02(-2.17%)
Aug 22, 2016	0.9200	0.9200	0.8800	0.9200	740,996	+0.02(+2.22%)
Aug 19, 2016	0.9000	0.9100	0.9000	0.9000	570,822	+0.02(+2.27%)
Aug 18, 2016	0.8800	0.8900	0.8800	0.8800	112,000	-0.01(-1.12%)
Aug 17, 2016	0.8600	0.9000	0.8600	0.8900	304,300	-0.01(-1.11%)
Aug 16, 2016	0.9300	0.9300	0.8700	0.9000	237,330	+0.00(+0.00%)
Aug 15, 2016	0.9300	0.9500	0.9000	0.9000	201,900	+0.00(+0.00%)
Aug 12, 2016	0.9200	0.9300	0.9000	0.9000	141,100	+0.00(+0.00%)
Aug 11, 2016	0.9000	0.9400	0.9000	0.9000	213,000	+0.00(+0.00%)
Aug 10, 2016	0.9000	0.9000	0.9000	0.9000	218,500	+0.00(+0.00%)
Aug 09, 2016	0.9800	0.9800	0.8800	0.9000	133,100	-0.05(-5.26%)
Aug 08, 2016	0.9500	0.9500	0.9000	0.9500	105,285	+0.05(+5.56%)
Aug 04, 2016		0.9000	0.9000	0.9000	0	+0.00(+0.00%)
Aug 03, 2016	0.9300	0.9300	0.9000	0.9000	24,100	+0.00(+0.00%)
Aug 02, 2016	0.9000	0.9000	0.9000	0.9000	26,200	-0.02(-2.17%)
Jul 29, 2016		0.9200	0.9200	0.9200	0	+0.04(+4.55%)
Jul 28, 2016	0.9500	1.050	0.8800	0.8800	52,400	-0.07(-7.37%)
Jul 25, 2016		0.9500	0.9500	0.9500	0	-0.05(-5.00%)
Jul 22, 2016	1.000	1.000	1.000	1.000	12,000	+0.00(+0.00%)
Jul 21, 2016	0.9800	1.000	0.9800	1.000	17,767	+0.05(+5.26%)
Jul 20, 2016	0.9500	0.9500	0.9500	0.9500	19,042	+0.00(+0.00%)
Jul 19, 2016	0.9500	0.9500	0.9500	0.9500	1,001	+0.15(+18.75%)
Jul 15, 2016		0.8000	0.8000	0.8000	0	+0.00(+0.00%)
Jul 14, 2016	0.8000	0.8000	0.7800	0.8000	9,997	+0.00(+0.00%)
Jul 05, 2016	0.7500	0.8000	0.7500	0.8000	149,561	+0.03(+3.90%)
Jul 04, 2016	0.7700	0.7700	0.7700	0.7700	8,000	+0.02(+2.67%)
Jun 24, 2016		0.7500	0.7500	0.7500	0	+0.00(+0.00%)
Jun 23, 2016	0.7200	0.7500	0.7200	0.7500	35,500	+0.03(+4.17%)
Jun 21, 2016		0.7200	0.7200	0.7200	0	+0.00(+0.00%)
Jun 20, 2016	0.7200	0.7200	0.7200	0.7200	45,000	+0.00(+0.00%)
Jun 17, 2016	0.7000	0.7200	0.7000	0.7200	106,000	+0.02(+2.86%)
Jun 16, 2016	0.7000	0.7000	0.7000	0.7000	97,300	+0.02(+2.94%)
Jun 15, 2016	0.7000	0.7000	0.6800	0.6800	65,000	-0.02(-2.86%)
Jun 14, 2016	0.7000	0.7000	0.7000	0.7000	20,500	+0.00(+0.00%)
Jun 13, 2016	0.7000	0.7000	0.7000	0.7000	20,000	+0.00(+0.00%)
Jun 10, 2016	0.7000	0.7000	0.7000	0.7000	11,000	+0.00(+0.00%)
Jun 09, 2016	0.7200	0.7200	0.7000	0.7000	12,210	+0.00(+0.00%)
Jun 08, 2016	0.7200	0.7200	0.7000	0.7000	156,290	-0.02(-2.78%)
Jun 02, 2016		0.7200	0.7200	0.7200	0	+0.00(+0.00%)
May 31, 2016		0.7200	0.7200	0.7200	0	+0.02(+2.86%)
May 24, 2016		0.7000	0.7000	0.7000	0	-0.05(-6.67%)
May 10, 2016		0.7500	0.7500	0.7500	0	+0.03(+4.17%)
May 04, 2016		0.7200	0.7200	0.7200	0	-0.03(-4.00%)

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.