Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	2.027	2.065	2.027	2.045	9,756	+0.02(+0.78%)
May 30, 2017	2.102	2.102	2.029	2.029	1,068	+0.01(+0.36%)
May 26, 2017	2.049	2.049	2.022	2.022	5,066	+0.02(+1.22%)
May 25, 2017	1.935	2.081	1.935	1.998	5,678	+0.00(+0.11%)
May 24, 2017	2.112	2.117	1.953	1.995	56,882	-0.12(-5.73%)
May 23, 2017	2.085	2.122	2.014	2.117	39,710	+0.02(+0.79%)
May 22, 2017	2.263	2.263	2.076	2.100	9,548	-0.03(-1.53%)
May 19, 2017	1.992	2.159	1.987	2.133	27,329	+0.22(+11.41%)
May 18, 2017	1.868	1.914	1.868	1.914	2,539	-0.01(-0.54%)
May 17, 2017	1.862	1.945	1.857	1.925	8,400	+0.07(+3.64%)
May 16, 2017	2.057	2.057	1.857	1.857	12,910	-0.19(-9.37%)
May 15, 2017	2.008	2.050	1.966	2.049	11,226	+0.06(+3.26%)
May 12, 2017	1.985	1.985	1.985	1.985	1,036	+0.03(+1.58%)
May 11, 2017	1.954	1.954	1.954	1.954	192	-0.03(-1.56%)
May 10, 2017	2.008	2.029	1.973	1.985	21,429	-0.04(-2.17%)
May 08, 2017		2.029	2.029	2.029	0	+0.09(+4.91%)
May 05, 2017	1.899	1.956	1.899	1.934	5,343	-0.04(-1.91%)
May 04, 2017	1.951	2.024	1.873	1.972	33,507	-0.09(-4.57%)
May 03, 2017	2.060	2.066	2.060	2.066	480	+0.03(+1.70%)
May 02, 2017	2.081	2.113	2.029	2.031	3,508	+0.05(+2.56%)
May 01, 2017	2.087	2.087	1.981	1.981	768	-0.10(-4.81%)
Apr 28, 2017	1.878	2.081	1.878	2.081	28,936	+0.00(+0.00%)
Apr 27, 2017	2.050	2.081	1.956	2.081	22,892	+0.05(+2.25%)
Apr 26, 2017	2.035	2.035	2.035	2.035	511	+0.06(+2.95%)
Apr 25, 2017	1.914	2.029	1.873	1.977	16,041	-0.06(-3.06%)
Apr 24, 2017	2.169	2.169	2.034	2.039	1,816	-0.01(-0.37%)
Apr 21, 2017	2.047	2.047	2.047	2.047	597	-0.12(-5.64%)
Apr 20, 2017	2.166	2.169	2.122	2.169	1,113	+0.14(+6.92%)
Apr 19, 2017	2.055	2.055	2.003	2.029	1,558	+0.13(+6.85%)
Apr 18, 2017	1.909	1.966	1.899	1.899	1,635	-0.12(-6.17%)
Apr 17, 2017	1.992	2.081	1.873	2.024	6,902	-0.12(-5.81%)
Apr 13, 2017	2.185	2.185	1.985	2.148	880	-0.02(-0.96%)
Apr 12, 2017	1.984	2.210	1.984	2.169	3,861	+0.16(+7.76%)
Apr 11, 2017	2.081	2.185	2.013	2.013	941	+0.03(+1.41%)
Apr 10, 2017	2.253	2.367	1.985	1.985	4,657	-0.27(-11.88%)
Apr 07, 2017	2.253	2.253	2.253	2.253	395	+0.04(+1.88%)
Apr 06, 2017	2.050	2.232	2.050	2.211	2,001	+0.08(+3.66%)
Apr 05, 2017	2.133	2.133	2.133	2.133	1,334	+0.00(+0.00%)
Apr 04, 2017	2.107	2.133	2.013	2.133	14,911	-0.08(-3.53%)
Apr 03, 2017	2.211	2.212	2.211	2.211	2,464	+0.07(+3.41%)
Mar 31, 2017	2.341	2.357	2.138	2.138	10,341	+0.01(+0.24%)
Mar 30, 2017	2.061	2.266	2.061	2.133	15,191	-0.16(-6.84%)
Mar 29, 2017	2.341	2.471	2.081	2.289	9,784	-0.05(-2.20%)
Mar 28, 2017	2.336	2.341	2.232	2.341	1,435	+0.13(+5.88%)
Mar 27, 2017	2.211	2.409	2.211	2.211	9,350	+0.00(+0.00%)
Mar 24, 2017	2.211	2.211	2.211	2.211	222	+0.04(+1.92%)
Mar 23, 2017	1.981	2.169	1.981	2.169	2,464	+0.12(+5.84%)
Mar 22, 2017	2.057	2.081	2.050	2.050	2,666	-0.03(-1.25%)
Mar 21, 2017	2.076	2.076	2.076	2.076	1,055	-0.09(-4.09%)
Mar 20, 2017	2.268	2.268	2.122	2.164	4,892	-0.08(-3.48%)
Mar 16, 2017		2.242	2.242	2.242	11	+0.02(+0.94%)
Mar 14, 2017		2.221	2.221	2.221	19	+0.10(+4.91%)
Mar 13, 2017	2.117	2.117	2.117	2.117	655	-0.07(-3.20%)
Mar 10, 2017	2.366	2.367	2.081	2.187	6,185	-0.16(-6.78%)
Mar 09, 2017	2.344	2.364	2.343	2.346	1,614	-0.18(-7.20%)
Mar 08, 2017	2.528	2.528	2.528	2.528	224	+0.02(+0.83%)
Mar 07, 2017	2.466	2.507	2.466	2.507	888	+0.05(+2.12%)
Mar 06, 2017	2.559	2.559	2.455	2.455	11,931	-0.09(-3.63%)
Mar 03, 2017	2.653	2.653	2.548	2.548	4,682	-0.02(-0.60%)
Mar 02, 2017	2.551	2.563	2.551	2.563	1,318	-0.05(-1.80%)
Mar 01, 2017	2.565	2.679	2.565	2.610	1,187	-0.06(-2.19%)
Feb 28, 2017	2.653	2.669	2.548	2.669	4,125	+0.02(+0.59%)
Feb 27, 2017	2.502	2.653	2.502	2.653	1,301	+0.10(+3.87%)
Feb 24, 2017	2.502	2.570	2.486	2.554	8,542	-0.01(-0.39%)
Feb 23, 2017	2.586	2.586	2.474	2.564	5,261	-0.14(-5.17%)
Feb 22, 2017	2.610	2.705	2.610	2.704	1,858	-0.07(-2.67%)
Feb 21, 2017	2.809	2.833	2.778	2.778	3,146	+0.01(+0.19%)
Feb 17, 2017		2.773	2.773	2.773	0	-0.12(-4.27%)
Feb 16, 2017	2.897	2.897	2.897	2.897	415	+0.06(+2.18%)
Feb 15, 2017	2.788	2.835	2.788	2.835	3,482	+0.02(+0.73%)
Feb 14, 2017	2.814	2.814	2.814	2.814	195	+0.02(+0.81%)
Feb 13, 2017	2.803	2.803	2.792	2.792	946	-0.06(-2.13%)
Feb 10, 2017	2.852	2.852	2.852	2.852	985	+0.00(+0.09%)
Feb 09, 2017	2.850	2.850	2.850	2.850	194	+0.02(+0.72%)
Feb 08, 2017	2.881	2.886	2.809	2.829	1,901	-0.06(-1.97%)
Feb 07, 2017	2.886	2.886	2.886	2.886	263	-0.06(-2.12%)
Feb 06, 2017	2.734	2.949	2.734	2.949	902	+0.21(+7.83%)
Feb 03, 2017	2.734	2.734	2.734	2.734	2,355	-0.13(-4.48%)
Feb 02, 2017	2.855	2.882	2.838	2.863	1,916	+0.07(+2.46%)
Feb 01, 2017	2.861	2.886	2.794	2.794	6,751	-0.05(-1.62%)
Jan 31, 2017	2.788	2.886	2.732	2.840	3,263	-0.03(-0.90%)
Jan 30, 2017	2.871	2.925	2.861	2.866	14,756	+0.05(+1.92%)
Jan 27, 2017	2.763	2.828	2.763	2.812	4,534	-0.02(-0.64%)
Jan 26, 2017	2.727	2.835	2.727	2.830	2,002	+0.07(+2.62%)
Jan 25, 2017	2.716	2.830	2.716	2.758	2,077	-0.03(-0.91%)
Jan 24, 2017	2.581	2.783	2.503	2.783	13,879	+0.10(+3.85%)
Jan 20, 2017		2.680	2.680	2.680	85	-0.16(-5.55%)
Jan 19, 2017	2.876	2.876	2.838	2.838	1,608	-0.02(-0.81%)
Jan 18, 2017	2.768	2.861	2.768	2.861	4,320	+0.14(+5.12%)
Jan 17, 2017	2.654	2.742	2.653	2.721	4,386	+0.09(+3.47%)
Jan 13, 2017		2.630	2.630	2.630	0	-0.01(-0.56%)
Jan 12, 2017	2.835	2.835	2.645	2.645	4,887	-0.17(-6.02%)
Jan 11, 2017	2.627	2.814	2.557	2.814	4,182	+0.05(+1.87%)
Jan 10, 2017	2.788	2.821	2.627	2.763	44,250	+0.04(+1.50%)
Jan 09, 2017	2.598	2.989	2.598	2.722	4,159	+0.11(+4.06%)
Jan 06, 2017	2.422	2.660	2.422	2.616	7,975	+0.26(+10.81%)
Jan 05, 2017	2.436	2.438	2.335	2.361	3,954	-0.08(-3.09%)
Jan 04, 2017	2.386	2.520	2.283	2.436	23,664	+0.08(+3.18%)
Jan 03, 2017	2.319	2.448	2.139	2.361	14,141	+0.10(+4.33%)
Dec 30, 2016		2.263	2.263	2.263	0	-0.06(-2.44%)
Dec 29, 2016	2.232	2.522	2.195	2.319	24,639	-0.05(-2.02%)
Dec 28, 2016	2.438	2.522	2.319	2.367	4,080	+0.06(+2.38%)
Dec 27, 2016	2.319	2.421	2.082	2.312	13,371	-0.18(-7.21%)
Dec 22, 2016		2.492	2.492	2.492	0	+0.06(+2.51%)
Dec 21, 2016	2.209	2.625	2.209	2.431	7,419	+0.13(+5.51%)
Dec 20, 2016	2.268	2.335	2.101	2.304	10,564	-0.04(-1.54%)
Dec 19, 2016	2.825	2.825	2.294	2.340	15,713	-0.49(-17.45%)
Dec 16, 2016	2.969	2.969	2.835	2.835	1,018	-0.09(-3.00%)
Dec 15, 2016	3.087	3.087	2.922	2.922	7,034	-0.10(-3.41%)
Dec 14, 2016	2.964	3.026	2.711	3.026	13,367	+0.07(+2.45%)
Dec 13, 2016	2.989	3.062	2.469	2.953	32,414	+0.22(+7.91%)
Dec 12, 2016	2.340	3.093	2.340	2.737	46,317	+0.44(+19.13%)
Dec 09, 2016	2.263	2.423	2.263	2.297	5,368	+0.11(+5.13%)
Dec 08, 2016	2.479	2.494	2.185	2.185	12,195	-0.35(-13.82%)
Dec 07, 2016	2.087	2.536	2.036	2.536	33,149	+0.26(+11.63%)
Dec 06, 2016	2.264	2.422	2.098	2.272	34,051	+0.04(+1.79%)
Dec 05, 2016	2.059	2.319	2.059	2.232	26,706	+0.22(+11.19%)
Dec 02, 2016	1.986	2.010	1.986	2.007	7,368	+0.17(+9.42%)
Dec 01, 2016	1.789	2.014	1.789	1.834	11,470	+0.04(+1.98%)
Nov 30, 2016	1.804	1.866	1.794	1.799	6,732	+0.01(+0.50%)
Nov 29, 2016	1.791	1.794	1.790	1.790	6,398	+0.01(+0.36%)
Nov 28, 2016	1.768	1.804	1.768	1.783	18,268	+0.05(+3.01%)
Nov 25, 2016	1.756	1.756	1.706	1.731	5,912	+0.07(+3.92%)
Nov 23, 2016		1.666	1.666	1.666	0	+0.04(+2.63%)
Nov 22, 2016	1.650	1.650	1.622	1.623	5,059	+0.04(+2.69%)
Nov 21, 2016	1.639	1.641	1.531	1.581	27,458	-0.09(-5.31%)
Nov 18, 2016	1.529	1.678	1.480	1.669	15,975	+0.14(+9.33%)
Nov 17, 2016	1.464	1.531	1.460	1.527	2,475	+0.01(+0.43%)
Nov 16, 2016	1.679	1.681	1.485	1.520	19,867	-0.07(-4.25%)
Nov 15, 2016	1.488	1.588	1.485	1.588	8,415	+0.10(+6.56%)
Nov 14, 2016	1.460	1.490	1.460	1.490	2,510	+0.01(+1.02%)
Nov 11, 2016	1.500	1.500	1.475	1.475	7,313	-0.01(-0.44%)
Nov 10, 2016	1.495	1.575	1.482	1.482	1,841	+0.02(+1.48%)
Nov 09, 2016	1.485	1.490	1.460	1.460	14,206	-0.03(-2.02%)
Nov 08, 2016	1.510	1.587	1.490	1.490	12,229	-0.02(-1.59%)
Nov 04, 2016		1.514	1.514	1.514	0	+0.01(+0.60%)
Nov 03, 2016	1.505	1.505	1.505	1.505	2,624	-0.06(-3.79%)
Nov 02, 2016	1.566	1.576	1.505	1.565	33,422	-0.13(-7.47%)
Nov 01, 2016	1.691	1.691	1.691	1.691	663	+0.12(+7.87%)
Oct 31, 2016	1.764	1.764	1.556	1.568	2,598	+0.01(+0.45%)
Oct 28, 2016	1.531	1.656	1.531	1.561	12,556	-0.02(-1.20%)
Oct 27, 2016	1.626	1.660	1.513	1.580	27,460	-0.05(-3.33%)
Oct 26, 2016	1.661	1.763	1.634	1.634	8,140	-0.03(-1.61%)
Oct 25, 2016	1.807	1.831	1.631	1.661	45,305	-0.18(-9.58%)
Oct 24, 2016	1.872	1.872	1.822	1.837	1,614	-0.04(-1.88%)
Oct 21, 2016	1.873	1.882	1.819	1.872	21,324	+0.02(+0.81%)
Oct 20, 2016	1.857	1.857	1.817	1.857	7,401	+0.01(+0.27%)
Oct 19, 2016	1.766	1.852	1.766	1.852	17,464	+0.03(+1.37%)
Oct 18, 2016	1.796	1.827	1.782	1.827	14,023	+0.03(+1.68%)
Oct 17, 2016	1.756	1.796	1.718	1.796	8,670	+0.04(+2.29%)
Oct 14, 2016	1.523	1.756	1.523	1.756	36,112	+0.14(+8.70%)
Oct 13, 2016	1.511	1.616	1.505	1.616	49,958	+0.10(+6.27%)
Oct 12, 2016	1.551	1.551	1.520	1.520	3,222	+0.01(+0.66%)
Oct 11, 2016	1.511	1.556	1.510	1.510	13,303	+0.01(+0.33%)
Oct 10, 2016	1.556	1.556	1.505	1.505	3,895	-0.03(-1.87%)
Oct 06, 2016	1.541	1.534	1.534	1.534	59	-0.00(-0.08%)
Oct 05, 2016	1.510	1.536	1.510	1.536	6,024	+0.03(+2.00%)
Oct 04, 2016	1.566	1.566	1.505	1.505	5,442	-0.01(-0.33%)
Oct 03, 2016	1.531	1.531	1.510	1.510	12,185	-0.03(-1.95%)
Sep 30, 2016	1.515	1.641	1.515	1.541	8,642	+0.02(+0.99%)
Sep 29, 2016	1.541	1.706	1.510	1.526	29,632	-0.02(-0.98%)
Sep 28, 2016	1.666	1.666	1.490	1.541	39,558	-0.19(-10.86%)
Sep 27, 2016	1.711	1.728	1.711	1.728	830	+0.05(+3.12%)
Sep 26, 2016	1.706	1.706	1.652	1.676	6,277	-0.06(-3.61%)
Sep 23, 2016	1.711	1.751	1.711	1.739	1,201	-0.01(-0.72%)
Sep 22, 2016	1.756	1.756	1.751	1.751	2,010	+0.02(+0.87%)
Sep 21, 2016	1.741	1.741	1.736	1.736	551	-0.10(-5.40%)
Sep 20, 2016	1.806	1.837	1.721	1.835	5,402	+0.05(+2.92%)
Sep 19, 2016	1.862	1.862	1.691	1.783	8,026	+0.10(+5.92%)
Sep 16, 2016	1.723	1.723	1.684	1.684	1,757	+0.01(+0.46%)
Sep 15, 2016	1.676	1.676	1.676	1.676	597	+0.01(+0.30%)
Sep 14, 2016	1.636	1.697	1.631	1.671	3,250	+0.04(+2.15%)
Sep 13, 2016	1.636	1.636	1.636	1.636	320	-0.08(-4.50%)
Sep 12, 2016	1.716	1.832	1.636	1.713	23,548	+0.15(+9.41%)
Sep 09, 2016	1.847	1.847	1.566	1.566	24,006	-0.32(-16.80%)
Sep 07, 2016	1.882	1.882	1.882	1.882	101	+0.00(+0.00%)
Sep 06, 2016	1.847	1.895	1.847	1.882	4,509	+0.03(+1.63%)
Sep 02, 2016	1.847	1.852	1.852	1.852	2,192	-0.03(-1.58%)
Sep 01, 2016	1.897	1.900	1.857	1.881	2,194	-0.05(-2.79%)
Aug 31, 2016	1.935	1.935	1.935	1.935	613	-0.04(-2.11%)
Aug 30, 2016	1.911	1.977	1.911	1.977	1,257	+0.04(+2.21%)
Aug 29, 2016	1.974	1.974	1.934	1.934	1,307	-0.02(-1.26%)
Aug 25, 2016	1.965	1.959	1.959	1.959	60	+0.01(+0.60%)
Aug 24, 2016	1.936	1.947	1.936	1.947	1,815	+0.01(+0.62%)
Aug 23, 2016	1.945	1.960	1.921	1.935	22,186	+0.03(+1.83%)
Aug 22, 2016	1.975	1.980	1.901	1.901	11,817	-0.05(-2.37%)
Aug 19, 2016	1.965	1.965	1.856	1.947	3,628	-0.02(-0.88%)
Aug 18, 2016	1.985	1.985	1.956	1.964	2,966	-0.02(-0.80%)
Aug 17, 2016	1.980	1.983	1.980	1.980	7,967	+0.00(+0.00%)
Aug 16, 2016	2.000	2.000	1.980	1.980	3,149	-0.01(-0.70%)
Aug 15, 2016	1.986	2.000	1.986	1.994	2,776	+0.01(+0.40%)
Aug 12, 2016	1.985	1.986	1.985	1.986	4,545	+0.00(+0.12%)
Aug 11, 2016	1.980	1.984	1.980	1.984	2,845	+0.00(+0.17%)
Aug 09, 2016	1.980	1.980	1.980	1.980	1,611	-0.00(-0.10%)
Aug 05, 2016	1.985	1.982	1.982	1.982	126	-0.02(-0.88%)
Aug 04, 2016	1.980	2.000	1.980	2.000	3,010	+0.02(+0.99%)
Aug 03, 2016	1.995	2.000	1.980	1.980	4,231	-0.02(-0.99%)
Aug 02, 2016	1.997	2.000	1.995	2.000	4,023	+0.00(+0.22%)
Aug 01, 2016	1.990	2.003	1.990	1.996	3,328	-0.01(-0.28%)
Jul 29, 2016	2.001	2.001	2.001	2.001	2,311	+0.01(+0.37%)
Jul 28, 2016	1.990	1.994	1.985	1.994	3,828	+0.00(+0.19%)
Jul 27, 2016	2.015	2.015	1.990	1.990	805	-0.01(-0.66%)
Jul 26, 2016	1.995	2.003	1.995	2.003	654	-0.00(-0.20%)
Jul 25, 2016	2.015	2.020	1.985	2.007	3,076	+0.07(+3.72%)
Jul 22, 2016	1.935	1.935	1.935	1.935	1,180	-0.10(-4.88%)
Jul 21, 2016	2.035	2.035	2.035	2.035	564	+0.07(+3.79%)
Jul 20, 2016	1.960	1.960	1.960	1.960	405	+0.04(+2.07%)
Jul 19, 2016	1.906	1.921	1.906	1.921	1,670	-0.06(-3.08%)
Jul 18, 2016	1.982	1.982	1.982	1.982	1,388	+0.05(+2.38%)
Jul 15, 2016	1.941	1.968	1.911	1.936	2,210	-0.02(-1.27%)
Jul 14, 2016	1.965	1.965	1.960	1.960	2,748	-0.01(-0.50%)
Jul 13, 2016	1.990	2.022	1.967	1.970	17,097	-0.08(-3.87%)
Jul 12, 2016	1.995	2.050	1.995	2.050	1,166	+0.06(+2.99%)
Jul 11, 2016	1.990	2.060	1.990	1.990	4,031	-0.00(-0.25%)
Jul 08, 2016	1.990	2.035	2.035	1.995	2,635	-0.04(-1.95%)
Jul 07, 2016	1.990	2.042	1.990	2.035	7,153	-0.02(-1.20%)
Jul 05, 2016	2.060	2.060	2.060	2.060	1,162	+0.02(+1.22%)
Jul 01, 2016	2.010	2.035	2.035	2.035	604	-0.02(-0.97%)
Jun 30, 2016	2.005	2.055	2.005	2.055	7,130	+0.04(+1.97%)
Jun 29, 2016	2.038	2.079	2.015	2.015	3,419	-0.09(-4.14%)
Jun 28, 2016	2.124	2.124	2.102	2.102	1,392	+0.07(+3.30%)
Jun 27, 2016	2.079	2.079	2.028	2.035	3,270	-0.05(-2.28%)
Jun 24, 2016	2.218	2.218	2.000	2.082	4,303	-0.02(-1.05%)
Jun 23, 2016	2.046	2.179	2.046	2.104	7,076	+0.09(+4.43%)
Jun 22, 2016	2.061	2.074	2.015	2.015	8,807	-0.19(-8.52%)
Jun 21, 2016	2.164	2.203	2.134	2.203	9,917	+0.04(+1.79%)
Jun 20, 2016	2.362	2.362	2.134	2.164	8,160	-0.17(-7.23%)
Jun 14, 2016	2.328	2.333	2.333	2.333	1,813	-0.04(-1.87%)
Jun 13, 2016	2.382	2.390	2.357	2.377	6,695	-0.02(-0.98%)
Jun 09, 2016	2.407	2.401	2.401	2.401	82	-0.01(-0.56%)
Jun 08, 2016	2.414	2.414	2.414	2.414	405	+0.00(+0.10%)
Jun 07, 2016	2.432	2.432	2.362	2.412	9,367	-0.01(-0.49%)
Jun 06, 2016	2.424	2.424	2.424	2.424	731	-0.05(-1.93%)

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.