Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018		0.9511	0.9511	0.9511	0	+0.01(+1.18%)
May 30, 2018	0.9400	0.9400	0.9400	0.9400	600	+0.01(+0.97%)
May 29, 2018	0.9000	0.9310	0.9840	0.9310	5,044	-0.05(-5.39%)
May 24, 2018		0.9840	0.9840	0.9840	0	+0.02(+1.55%)
May 23, 2018	0.9700	0.9700	0.9690	0.9690	1,000	-0.01(-1.32%)
May 22, 2018	0.9820	0.9820	0.9820	0.9820	100	-0.01(-0.56%)
May 18, 2018		0.9875	0.9875	0.9875	0	-0.02(-2.41%)
May 17, 2018	1.012	1.012	1.012	1.012	1,700	+0.02(+2.21%)
May 16, 2018	0.9930	1.000	0.9900	0.9900	6,636	+0.04(+4.21%)
May 15, 2018	0.9630	0.9630	0.9500	0.9500	5,038	-0.06(-5.78%)
May 14, 2018	1.008	1.008	1.008	1.008	102	-0.00(-0.17%)
May 11, 2018	0.9821	1.020	0.9821	1.010	59,442	+0.03(+2.75%)
May 10, 2018	0.9732	0.9830	0.9732	0.9830	2,000	+0.05(+5.02%)
May 08, 2018		0.9360	0.9360	0.9360	0	-0.02(-1.79%)
May 07, 2018	0.9510	0.9600	0.9500	0.9531	41,800	+0.02(+1.94%)
May 04, 2018	0.9370	0.9370	0.9350	0.9350	53,000	+0.04(+4.11%)
May 01, 2018		0.8981	0.8981	0.8981	0	-0.03(-2.91%)
Apr 30, 2018	0.9069	0.9250	0.9006	0.9250	18,000	+0.03(+2.78%)
Apr 27, 2018	0.9150	0.9150	0.9000	0.9000	92,830	-0.02(-1.64%)
Apr 26, 2018	0.9270	0.9270	0.9150	0.9150	2,700	-0.01(-0.54%)
Apr 25, 2018	0.9200	0.9200	0.9200	0.9200	500	-0.03(-3.06%)
Apr 24, 2018	0.9490	0.9490	0.9490	0.9490	1,500	+0.01(+0.96%)
Apr 23, 2018	0.9300	0.9400	0.9300	0.9400	12,400	-0.02(-2.28%)
Apr 20, 2018	0.9620	0.9620	0.9431	0.9619	4,700	+0.02(+1.68%)
Apr 19, 2018	0.9460	0.9460	0.9460	0.9460	319	+0.01(+1.18%)
Apr 18, 2018	0.9495	0.9530	0.9350	0.9350	3,500	+0.00(+0.00%)
Apr 17, 2018	0.9600	0.9600	0.9350	0.9350	8,000	+0.01(+1.33%)
Apr 16, 2018	0.9350	0.9351	0.9227	0.9227	18,000	+0.01(+0.72%)
Apr 13, 2018	0.9020	0.9251	0.9006	0.9161	77,150	+0.05(+5.48%)
Apr 12, 2018	0.9000	0.9000	0.8685	0.8685	5,390	-0.04(-4.56%)
Apr 11, 2018	0.8763	0.9193	0.8763	0.9100	9,714	+0.04(+4.19%)
Apr 10, 2018	0.8415	0.8802	0.8415	0.8734	73,500	+0.07(+9.17%)
Apr 06, 2018		0.8000	0.8000	0.8000	0	+0.02(+3.07%)
Apr 05, 2018	0.7762	0.7762	0.7762	0.7762	900	-0.01(-1.22%)
Apr 04, 2018	0.8080	0.8080	0.7778	0.7858	4,350	-0.05(-5.61%)
Apr 02, 2018		0.8325	0.8325	0.8325	0	+0.05(+5.78%)
Mar 29, 2018		0.7870	0.7870	0.7870	0	-0.03(-3.52%)
Mar 28, 2018	0.8080	0.8195	0.7861	0.8157	7,750	-0.00(-0.40%)
Mar 27, 2018	0.8198	0.8370	0.8150	0.8190	34,150	-0.01(-1.06%)
Mar 26, 2018	0.8590	0.8590	0.8278	0.8278	660	-0.04(-4.85%)
Mar 23, 2018	0.8511	0.8700	0.8506	0.8700	42,300	-0.00(-0.11%)
Mar 21, 2018		0.8710	0.8710	0.8710	0	+0.03(+3.32%)
Mar 20, 2018	0.8430	0.8430	0.8430	0.8430	50,000	+0.01(+1.59%)
Mar 15, 2018		0.8298	0.8298	0.8298	0	-0.03(-3.66%)
Mar 14, 2018	0.8700	0.8700	0.8440	0.8613	3,100	-0.02(-2.10%)
Mar 13, 2018	0.8600	0.8798	0.8600	0.8798	15,500	-0.01(-0.71%)
Mar 12, 2018	0.8860	0.8860	0.8860	0.8860	2,000	+0.03(+3.77%)
Mar 09, 2018	0.8540	0.8540	0.8538	0.8538	600	-0.05(-5.35%)
Mar 06, 2018		0.9021	0.9021	0.9021	0	+0.05(+6.43%)
Mar 05, 2018	0.8476	0.8476	0.8476	0.8476	500	+0.01(+1.61%)
Mar 02, 2018	0.8505	0.8505	0.8342	0.8342	14,000	-0.05(-5.95%)
Mar 01, 2018	0.8814	0.8870	0.8814	0.8870	4,300	-0.01(-0.56%)
Feb 28, 2018	0.8920	0.8920	0.8920	0.8920	500	+0.00(+0.16%)
Feb 27, 2018	0.8906	0.8906	0.8906	0.8906	2,400	-0.01(-1.17%)
Feb 26, 2018	0.8705	0.9011	0.8705	0.9011	137,100	+0.05(+5.39%)
Feb 22, 2018		0.8550	0.8550	0.8550	0	-0.01(-1.67%)
Feb 21, 2018	0.8644	0.8695	0.8493	0.8695	50,050	-0.00(-0.29%)
Feb 20, 2018	0.8930	0.8930	0.8720	0.8720	6,100	-0.03(-2.86%)
Feb 16, 2018		0.8977	0.8977	0.8977	0	-0.01(-1.07%)
Feb 15, 2018	0.8864	0.9074	0.8864	0.9074	19,500	+0.05(+5.51%)
Feb 14, 2018	0.8410	0.9070	0.8410	0.8600	97,715	+0.02(+2.76%)
Feb 13, 2018	0.8540	0.8692	0.8369	0.8369	16,480	-0.04(-4.46%)
Feb 12, 2018	0.8450	0.8771	0.8450	0.8760	22,500	+0.04(+4.70%)
Feb 09, 2018	0.8550	0.8726	0.8360	0.8367	9,100	-0.06(-6.20%)
Feb 07, 2018		0.8920	0.8920	0.8920	0	+0.02(+2.74%)
Feb 06, 2018	0.8989	0.9000	0.8682	0.8682	14,900	+0.00(+0.02%)
Feb 02, 2018		0.8680	0.8680	0.8680	0	-0.06(-6.02%)
Feb 01, 2018	0.8950	0.8990	0.8870	0.9236	75,090	+0.03(+3.08%)
Jan 31, 2018	0.8901	0.8996	0.8819	0.8960	7,100	+0.01(+1.08%)
Jan 30, 2018	0.8780	0.8890	0.8690	0.8865	11,027	-0.03(-2.90%)
Jan 29, 2018	0.9201	0.9201	0.9048	0.9129	6,200	-0.04(-4.68%)
Jan 26, 2018	0.9597	0.9710	0.9577	0.9577	48,700	-0.02(-1.57%)
Jan 25, 2018	1.018	1.018	0.9670	0.9730	38,000	-0.06(-5.66%)
Jan 24, 2018	1.020	1.031	1.020	1.031	27,000	+0.02(+1.52%)
Jan 23, 2018	0.9987	1.016	0.9987	1.016	16,700	+0.02(+1.91%)
Jan 19, 2018		0.9970	0.9970	0.9970	0	-0.04(-4.02%)
Jan 18, 2018	1.001	1.039	1.001	1.039	10,756	+0.06(+6.00%)
Jan 17, 2018	1.053	1.053	0.9800	0.9800	11,000	-0.09(-8.09%)
Jan 16, 2018	1.124	1.124	1.066	1.066	13,883	-0.03(-3.15%)
Jan 12, 2018		1.101	1.101	1.101	0	+0.05(+5.06%)
Jan 11, 2018	1.064	1.064	1.048	1.048	3,759	+0.02(+1.95%)
Jan 10, 2018		1.035	1.028	1.028	16,025	-0.01(-0.71%)
Jan 09, 2018	1.039	1.039	1.011	1.035	28,500	-0.01(-1.09%)
Jan 08, 2018	1.026	1.047	1.022	1.047	9,587	+0.02(+1.63%)
Jan 05, 2018	1.055	1.055	1.030	1.030	122,000	+0.01(+0.52%)
Jan 04, 2018	1.058	1.058	1.025	1.025	8,700	-0.01(-0.99%)
Jan 03, 2018	1.057	1.057	1.031	1.035	8,875	-0.07(-6.43%)
Jan 02, 2018	1.108	1.115	1.106	1.106	5,845	-0.02(-1.85%)
Dec 29, 2017		1.127	1.127	1.127	0	+0.03(+3.13%)
Dec 28, 2017	1.067	1.093	1.067	1.093	8,985	+0.02(+1.91%)
Dec 27, 2017	1.062	1.072	1.056	1.072	4,550	+0.01(+1.17%)
Dec 22, 2017		1.060	1.060	1.060	0	+0.01(+0.97%)
Dec 21, 2017	1.063	1.063	1.050	1.050	2,952	+0.03(+2.83%)
Dec 20, 2017	1.032	1.032	1.014	1.021	61,600	-0.01(-0.97%)
Dec 19, 2017	1.010	1.032	1.010	1.031	69,000	+0.03(+2.56%)
Dec 18, 2017	1.004	1.005	1.004	1.005	2,200	+0.01(+1.51%)
Dec 15, 2017	0.9980	0.9980	0.9888	0.9900	53,500	-0.00(-0.20%)
Dec 14, 2017	0.9610	0.9920	0.9610	0.9920	6,370	+0.01(+1.26%)
Dec 13, 2017	0.9670	0.9797	0.9670	0.9797	9,500	+0.01(+1.36%)
Dec 12, 2017	0.9750	0.9750	0.9666	0.9666	37,950	+0.02(+1.93%)
Dec 11, 2017	0.9358	0.9483	0.9220	0.9483	6,700	+0.03(+2.94%)
Dec 08, 2017	0.9220	0.9220	0.9212	0.9212	400	+0.02(+1.84%)
Dec 07, 2017	0.9140	0.9221	0.9046	0.9046	8,600	-0.02(-2.42%)
Dec 06, 2017	0.9194	0.9270	0.9190	0.9270	2,408	+0.01(+0.76%)
Dec 05, 2017	0.9163	0.9200	0.9163	0.9200	101,800	-0.00(-0.33%)
Dec 04, 2017		0.9230	0.9198	0.9230	9,000	+0.00(+0.35%)
Nov 30, 2017		0.9198	0.9198	0.9198	0	+0.01(+1.57%)
Nov 29, 2017	0.9054	0.9056	0.9054	0.9056	5,055	-0.03(-2.83%)
Nov 28, 2017	0.9320	0.9320	0.9320	0.9320	500	+0.02(+2.29%)
Nov 21, 2017		0.9111	0.9111	0.9111	0	+0.02(+2.66%)
Nov 20, 2017	0.8950	0.8950	0.8860	0.8875	76,900	+0.01(+1.64%)
Nov 17, 2017	0.8610	0.8824	0.8610	0.8732	80,500	+0.01(+0.78%)
Nov 16, 2017	0.9080	0.9080	0.8583	0.8664	17,075	-0.06(-6.64%)
Nov 15, 2017	0.9280	0.9280	0.9280	0.9280	8,000	+0.01(+0.65%)
Nov 13, 2017		0.9220	0.9220	0.9220	0	+0.04(+4.06%)
Nov 10, 2017	0.9260	0.9261	0.8800	0.8860	136,500	-0.03(-3.06%)
Nov 08, 2017		0.9140	0.9140	0.9140	0	+0.01(+1.36%)
Nov 07, 2017	0.8800	0.9017	0.8800	0.9017	7,200	+0.02(+2.00%)
Nov 06, 2017	0.8576	0.8840	0.8574	0.8840	103,000	+0.03(+4.00%)
Nov 03, 2017	0.8572	0.8580	0.8500	0.8500	1,800	+0.00(+0.35%)
Nov 02, 2017	0.8470	0.8470	0.8470	0.8470	1,042	-0.00(-0.24%)
Nov 01, 2017	0.8640	0.8666	0.8490	0.8490	18,176	+0.01(+0.71%)
Oct 31, 2017	0.8494	0.8494	0.8401	0.8430	12,876	-0.00(-0.32%)
Oct 30, 2017	0.8510	0.8550	0.8457	0.8457	10,307	-0.00(-0.51%)
Oct 27, 2017	0.8500	0.8500	0.8500	0.8500	51,208	+0.01(+0.59%)
Oct 26, 2017	0.8218	0.8450	0.8218	0.8450	2,325	+0.02(+2.42%)
Oct 25, 2017	0.8499	0.8499	0.8237	0.8250	17,800	-0.04(-4.51%)
Oct 24, 2017	0.8640	0.8640	0.8640	0.8640	325	+0.01(+0.90%)
Oct 23, 2017	0.8563	0.8563	0.8563	0.8563	4,250	-0.01(-0.78%)
Oct 20, 2017	0.8451	0.8740	0.8451	0.8630	5,499	-0.02(-2.60%)
Oct 19, 2017	0.9027	0.9027	0.8853	0.8860	137,426	-0.01(-0.91%)
Oct 18, 2017	0.9100	0.9100	0.8941	0.8941	27,500	-0.02(-1.75%)
Oct 17, 2017	0.9100	0.9100	0.9100	0.9100	2,000	-0.01(-1.44%)
Oct 16, 2017	0.9622	0.9623	0.9150	0.9233	188,500	-0.02(-2.61%)
Oct 13, 2017	0.9410	0.9480	0.9410	0.9480	1,700	-0.00(-0.30%)
Oct 12, 2017	0.9430	0.9604	0.9409	0.9509	52,400	+0.02(+2.55%)
Oct 11, 2017	0.9482	0.9500	0.9273	0.9273	13,800	-0.02(-2.11%)
Oct 10, 2017	0.9390	0.9473	0.9300	0.9473	38,100	-0.00(-0.49%)
Oct 06, 2017		0.9520	0.9520	0.9520	0	+0.00(+0.21%)
Oct 05, 2017	0.9599	0.9599	0.9500	0.9500	3,061	-0.01(-0.94%)
Oct 04, 2017	0.9670	0.9670	0.9590	0.9590	10,000	-0.01(-0.61%)
Oct 03, 2017	0.9999	0.9999	0.9649	0.9649	14,225	-0.01(-0.59%)
Oct 02, 2017	0.9860	0.9860	0.9706	0.9706	2,262	-0.02(-1.96%)
Sep 29, 2017	0.9900	0.9900	0.9900	0.9900	2,000	-0.01(-1.21%)
Sep 28, 2017	1.002	1.002	1.002	1.002	105	-0.02(-2.13%)
Sep 27, 2017	1.024	1.024	1.024	1.024	25,000	-0.04(-3.41%)
Sep 25, 2017		1.060	1.060	1.060	0	+0.02(+1.92%)
Sep 20, 2017		1.040	1.040	1.040	0	+0.02(+2.36%)
Sep 19, 2017	0.9990	1.016	0.9990	1.016	10,571	+0.02(+1.98%)
Sep 18, 2017	1.007	1.007	0.9800	0.9963	62,450	-0.02(-1.64%)
Sep 15, 2017	1.013	1.013	1.013	1.013	600	-0.02(-2.23%)
Sep 14, 2017	0.9955	1.036	0.9955	1.036	9,035	+0.04(+4.15%)
Sep 13, 2017	0.9947	0.9947	0.9947	0.9947	5,000	-0.03(-3.13%)
Sep 11, 2017		1.027	1.027	1.027	0	-0.01(-1.07%)
Sep 08, 2017	1.038	1.038	1.022	1.038	17,000	-0.00(-0.38%)
Sep 07, 2017	1.013	1.042	1.013	1.042	2,210	+0.02(+1.54%)
Sep 06, 2017	1.002	1.026	1.000	1.026	7,900	+0.01(+1.00%)
Sep 05, 2017	1.042	1.042	1.016	1.016	1,500	-0.00(-0.42%)
Sep 01, 2017	1.011	1.011	1.011	1.020	2,200	+0.00(+0.02%)
Aug 31, 2017	1.026	1.026	1.020	1.020	1,800	+0.05(+4.93%)
Aug 30, 2017	0.9721	0.9721	0.9721	0.9721	55,000	-0.05(-5.25%)
Aug 29, 2017	1.026	1.026	1.026	1.026	2,000	+0.01(+0.53%)
Aug 28, 2017	0.9736	1.021	0.9736	1.021	8,200	+0.05(+5.67%)
Aug 25, 2017	0.9658	0.9658	0.9658	0.9658	1,086	+0.04(+3.83%)
Aug 24, 2017	0.9302	0.9302	0.9302	0.9302	1,000	+0.00(+0.33%)
Aug 23, 2017	0.9273	0.9273	0.9271	0.9271	500	+0.01(+0.77%)
Aug 22, 2017	0.9200	0.9200	0.9200	0.9200	1,000	+0.01(+1.00%)
Aug 21, 2017	0.9022	0.9109	0.8954	0.9109	2,868	+0.01(+0.96%)
Aug 18, 2017	0.9022	0.9022	0.9022	0.9022	100	-0.00(-0.09%)
Aug 17, 2017	0.9050	0.9110	0.9030	0.9030	13,500	+0.03(+2.95%)
Aug 16, 2017	0.8771	0.8771	0.8771	0.8771	500	+0.03(+3.09%)
Aug 15, 2017	0.8660	0.8660	0.8507	0.8508	12,000	-0.04(-4.83%)
Aug 14, 2017	0.8940	0.8940	0.8940	0.8940	500	-0.01(-0.89%)
Aug 11, 2017	0.9020	0.9020	0.9020	0.9020	705	+0.02(+1.92%)
Aug 10, 2017	0.8890	0.8890	0.8850	0.8850	5,000	+0.01(+1.14%)
Aug 09, 2017	0.8750	0.8750	0.8750	0.8750	1,000	+0.00(+0.26%)
Aug 08, 2017	0.8783	0.8864	0.8727	0.8727	2,000	+0.03(+3.66%)
Aug 04, 2017		0.8419	0.8419	0.8419	0	-0.04(-4.19%)
Aug 03, 2017	0.8768	0.9000	0.8700	0.8787	15,090	-0.02(-2.58%)
Aug 02, 2017	0.9112	0.9112	0.8964	0.9020	3,358	-0.03(-2.82%)
Aug 01, 2017	0.9430	0.9430	0.9282	0.9282	103,200	+0.00(+0.13%)
Jul 31, 2017	0.9400	0.9400	0.9100	0.9270	2,500	-0.02(-2.01%)
Jul 28, 2017	0.9450	0.9460	0.9450	0.9460	1,225	+0.01(+0.96%)
Jul 27, 2017	0.9370	0.9370	0.9370	0.9370	100	+0.01(+1.31%)
Jul 26, 2017	0.9210	0.9309	0.9210	0.9249	70,500	+0.00(+0.12%)
Jul 25, 2017	0.9340	0.9410	0.9238	0.9238	57,500	-0.02(-1.62%)
Jul 24, 2017	0.9400	0.9482	0.9319	0.9390	6,247	-0.01(-0.67%)
Jul 21, 2017	0.9454	0.9454	0.9453	0.9453	5,500	+0.03(+2.90%)
Jul 20, 2017	0.9332	0.9332	0.9187	0.9187	2,100	-0.02(-1.61%)
Jul 19, 2017	0.8840	0.9411	0.8840	0.9337	16,312	+0.04(+4.91%)
Jul 18, 2017	0.8900	0.8900	0.8900	0.8900	2,800	+0.02(+1.71%)
Jul 17, 2017	0.8745	0.8750	0.8745	0.8750	6,043	+0.03(+3.24%)
Jul 14, 2017	0.8475	0.8475	0.8475	0.8475	600	+0.02(+2.39%)
Jul 13, 2017	0.8277	0.8277	0.8277	0.8277	500	-0.03(-3.99%)
Jul 12, 2017	0.8469	0.8700	0.8469	0.8621	12,162	+0.01(+1.75%)
Jul 11, 2017	0.8473	0.8473	0.8473	0.8473	2,000	-0.01(-1.20%)
Jul 10, 2017	0.8340	0.8583	0.8340	0.8576	2,550	+0.01(+1.73%)
Jul 07, 2017	0.8276	0.8470	0.8276	0.8430	2,213	+0.01(+1.65%)
Jul 06, 2017	0.8355	0.8387	0.8139	0.8293	83,000	-0.01(-0.68%)
Jul 05, 2017	0.8490	0.8500	0.8350	0.8350	12,000	-0.01(-1.24%)
Jul 03, 2017	0.8455	0.8455	0.8455	0.8455	0	+0.00(+0.00%)
Jun 30, 2017		0.8455	0.8455	0.8455	0	-0.02(-2.77%)
Jun 28, 2017		0.8696	0.8696	0.8696	0	-0.00(-0.32%)
Jun 27, 2017	0.8728	0.8728	0.8724	0.8724	95,200	+0.04(+5.39%)
Jun 26, 2017	0.8680	0.8680	0.8278	0.8278	670	-0.04(-4.41%)
Jun 23, 2017	0.8630	0.8708	0.8630	0.8660	7,875	+0.03(+3.10%)
Jun 22, 2017	0.8658	0.8658	0.8400	0.8400	3,610	+0.01(+1.25%)
Jun 21, 2017	0.8308	0.8308	0.8296	0.8296	6,360	+0.02(+2.42%)
Jun 20, 2017	0.8580	0.8580	0.7947	0.8100	2,453	-0.04(-4.82%)
Jun 19, 2017	0.8640	0.8733	0.8360	0.8510	8,042	-0.01(-0.82%)
Jun 16, 2017	0.8530	0.8655	0.8504	0.8580	2,600	+0.00(+0.00%)
Jun 15, 2017	0.8566	0.8619	0.8300	0.8580	113,412	-0.01(-1.38%)
Jun 14, 2017	0.8770	0.8770	0.8670	0.8700	3,395	-0.00(-0.37%)
Jun 13, 2017	0.8814	0.8814	0.8730	0.8732	12,400	-0.00(-0.09%)
Jun 12, 2017	0.8803	0.8961	0.8640	0.8740	12,370	+0.00(+0.00%)
Jun 09, 2017	0.8740	0.8740	0.8740	0.8740	470	+0.01(+1.32%)
Jun 08, 2017	0.8852	0.8854	0.8626	0.8626	2,300	+0.00(+0.07%)
Jun 07, 2017	0.8910	0.8921	0.8620	0.8620	2,148	-0.04(-4.43%)
Jun 06, 2017	0.8940	0.9120	0.8940	0.9020	110,000	+0.01(+0.89%)
Jun 05, 2017	0.8787	0.8940	0.8615	0.8940	14,300	+0.00(+0.22%)
Jun 02, 2017	0.9020	0.9080	0.8850	0.8920	9,100	+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.