Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017		1.040	1.040	1.040	0	-0.01(-0.95%)
Sep 27, 2017		1.050	1.050	1.050	0	+0.03(+2.94%)
Sep 26, 2017	0.9901	1.020	0.9901	1.020	17,200	+0.02(+2.00%)
Sep 25, 2017	1.010	1.010	1.000	1.000	700	-0.02(-1.96%)
Sep 22, 2017	0.9842	1.020	0.9842	1.020	8,000	+0.03(+3.03%)
Sep 21, 2017	0.9985	1.020	0.9675	0.9900	5,000	+0.01(+0.87%)
Sep 20, 2017	0.9900	0.9900	0.9815	0.9815	1,000	-0.07(-6.52%)
Sep 19, 2017	1.070	1.120	0.9800	1.050	10,800	+0.02(+1.73%)
Sep 18, 2017	1.032	1.061	1.032	1.032	6,000	-0.03(-2.63%)
Sep 15, 2017	1.050	1.080	1.050	1.060	7,241	+0.00(+0.00%)
Sep 14, 2017	1.060	1.070	1.000	1.060	2,280	+0.03(+2.91%)
Sep 13, 2017	0.9900	1.040	0.9900	1.030	4,850	+0.01(+0.98%)
Sep 12, 2017	1.058	1.058	1.020	1.020	270	-0.06(-5.56%)
Sep 11, 2017	1.060	1.170	1.060	1.080	14,353	+0.12(+12.50%)
Sep 08, 2017	0.9689	1.020	0.9600	0.9600	3,812	-0.06(-5.87%)
Sep 07, 2017	0.9600	1.020	0.9562	1.020	7,712	+0.06(+6.12%)
Sep 06, 2017	0.9700	1.070	0.9500	0.9611	20,167	-0.04(-3.89%)
Sep 05, 2017	1.010	1.020	0.9500	1.000	1,400	-0.01(-0.99%)
Sep 01, 2017	1.030	1.040	1.010	1.010	5,910	+0.02(+1.73%)
Aug 31, 2017	1.000	1.060	0.8900	0.9928	24,437	-0.01(-0.72%)
Aug 29, 2017		1.000	1.000	1.000	0	-0.03(-2.91%)
Aug 28, 2017	1.050	1.060	1.030	1.030	1,081	-0.04(-3.74%)
Aug 25, 2017	1.060	1.080	1.040	1.070	1,400	+0.04(+3.88%)
Aug 24, 2017	1.050	1.060	1.010	1.030	3,400	-0.02(-1.90%)
Aug 23, 2017	1.070	1.070	1.050	1.050	600	+0.01(+0.96%)
Aug 22, 2017	1.030	1.070	1.030	1.040	1,400	+0.02(+1.96%)
Aug 21, 2017	1.060	1.132	1.020	1.020	31,570	-0.05(-4.67%)
Aug 18, 2017	1.100	1.149	1.070	1.070	14,409	+0.01(+0.94%)
Aug 17, 2017	1.110	1.110	1.060	1.060	25,805	-0.06(-5.35%)
Aug 16, 2017	1.145	1.220	1.070	1.120	39,600	-0.01(-0.89%)
Aug 15, 2017	1.077	1.180	1.070	1.130	52,250	+0.04(+3.67%)
Aug 14, 2017	1.138	1.138	1.090	1.090	1,150	-0.04(-3.54%)
Aug 11, 2017	1.040	1.180	0.9857	1.130	30,400	+0.10(+9.70%)
Aug 10, 2017	1.130	1.130	1.030	1.030	3,300	+0.01(+0.99%)
Aug 09, 2017	1.020	1.140	1.020	1.020	35,519	-0.11(-9.73%)
Aug 08, 2017	1.130	1.150	1.020	1.130	32,375	+0.13(+13.00%)
Aug 07, 2017	1.130	1.150	1.000	1.000	40,426	-0.10(-9.09%)
Aug 04, 2017	1.080	1.320	0.9500	1.100	84,061	+0.02(+1.85%)
Aug 03, 2017	1.040	1.080	0.9600	1.080	29,410	+0.12(+12.50%)
Aug 02, 2017	1.010	1.078	0.9600	0.9600	17,999	-0.09(-8.43%)
Aug 01, 2017	0.9800	1.110	0.9800	1.048	30,771	+0.07(+6.98%)
Jul 31, 2017	0.9800	0.9800	0.9800	0.9800	100	-0.03(-2.97%)
Jul 28, 2017	1.010	1.010	1.010	1.010	131	+0.02(+1.94%)
Jul 27, 2017	0.9707	0.9908	0.9707	0.9908	1,113	+0.02(+2.07%)
Jul 26, 2017	1.000	1.000	0.9707	0.9707	3,100	-0.03(-2.93%)
Jul 25, 2017	0.9855	1.000	0.9525	1.000	2,600	+0.00(+0.00%)
Jul 21, 2017		1.000	1.000	1.000	0	-0.04(-3.85%)
Jul 19, 2017		1.040	1.040	1.040	14	+0.04(+4.00%)
Jul 18, 2017	1.040	1.080	0.9510	1.000	7,971	+0.00(+0.00%)
Jul 17, 2017	1.080	1.198	1.000	1.000	14,968	-0.06(-5.66%)
Jul 14, 2017	1.030	1.140	0.9946	1.060	19,893	+0.04(+3.92%)
Jul 13, 2017	1.070	1.130	1.020	1.020	3,152	-0.06(-5.56%)
Jul 12, 2017	1.030	1.080	1.030	1.080	420	+0.06(+5.87%)
Jul 11, 2017	1.250	1.250	1.020	1.020	24,915	-0.12(-10.52%)
Jul 10, 2017	1.020	1.190	1.020	1.140	19,587	+0.12(+11.76%)
Jul 07, 2017	1.020	1.020	1.020	1.020	200	-0.01(-0.97%)
Jul 06, 2017	1.030	1.030	1.030	1.030	100	+0.03(+3.19%)
Jul 05, 2017	1.004	1.060	0.9982	0.9982	2,391	-0.06(-5.83%)
Jul 03, 2017	1.060	1.060	1.060	1.060	100	+0.01(+0.85%)
Jun 30, 2017	1.000	1.060	1.000	1.051	3,600	+0.09(+9.49%)
Jun 29, 2017	0.9300	1.019	0.8820	0.9600	4,152	-0.09(-8.57%)
Jun 28, 2017	1.031	1.050	1.031	1.050	1,200	-0.01(-0.94%)
Jun 27, 2017	1.070	1.070	0.9000	1.060	60,464	+0.01(+0.95%)
Jun 26, 2017	1.100	1.100	1.040	1.050	13,228	-0.05(-4.55%)
Jun 23, 2017	1.090	1.100	1.070	1.100	1,300	+0.02(+1.66%)
Jun 22, 2017	1.090	1.131	1.010	1.082	24,650	+0.07(+7.13%)
Jun 21, 2017	1.010	1.080	1.000	1.010	2,366	-0.05(-4.62%)
Jun 20, 2017	1.040	1.059	1.010	1.059	6,171	+0.06(+5.89%)
Jun 19, 2017	1.060	1.060	1.000	1.000	20,074	-0.07(-6.54%)
Jun 16, 2017	1.070	1.070	1.070	1.070	100	-0.04(-3.60%)
Jun 15, 2017	1.250	1.250	1.060	1.110	11,323	-0.13(-10.48%)
Jun 14, 2017	1.240	1.240	1.240	1.240	100	+0.07(+5.98%)
Jun 13, 2017	1.300	1.400	1.144	1.170	6,675	-0.13(-10.00%)
Jun 12, 2017	1.590	1.590	1.140	1.300	55,993	-0.20(-13.33%)
Jun 09, 2017	1.500	1.600	1.450	1.500	24,781	-0.12(-7.41%)
Jun 08, 2017	1.750	1.750	1.510	1.620	22,722	-0.18(-10.00%)
Jun 07, 2017	1.790	1.806	1.790	1.800	4,904	-0.01(-0.55%)
Jun 06, 2017	1.870	1.870	1.700	1.810	4,700	+0.07(+4.02%)
Jun 05, 2017	1.820	1.920	1.700	1.740	22,032	-0.07(-3.87%)
Jun 02, 2017	1.820	1.887	1.760	1.810	17,143	-0.05(-2.69%)
Jun 01, 2017	1.970	1.970	1.800	1.860	21,874	-0.04(-2.11%)
May 31, 2017	1.980	1.980	1.900	1.900	18,572	-0.02(-1.04%)
May 30, 2017	2.120	2.120	1.718	1.920	11,510	-0.17(-8.13%)
May 24, 2017		2.090	2.090	2.090	0	+0.25(+13.59%)
May 22, 2017		1.840	1.840	1.840	0	-0.24(-11.54%)
May 19, 2017	1.810	2.100	1.800	2.080	27,111	+0.08(+4.00%)
May 18, 2017	2.105	2.123	2.000	2.000	7,850	-0.05(-2.44%)
May 17, 2017	2.100	2.100	1.899	2.050	13,568	-0.03(-1.44%)
May 16, 2017	2.180	2.225	2.080	2.080	9,905	-0.15(-6.73%)
May 15, 2017	2.075	2.230	1.834	2.230	14,650	+0.12(+5.69%)
May 12, 2017	2.110	2.110	2.110	2.110	904	+0.06(+2.93%)
May 11, 2017	1.900	2.050	1.900	2.050	2,139	+0.15(+7.89%)
May 10, 2017	2.130	2.170	1.820	1.900	16,484	-0.22(-10.38%)
May 09, 2017	2.200	2.260	2.090	2.120	13,484	-0.14(-6.19%)
May 08, 2017	2.150	2.260	2.120	2.260	13,098	+0.16(+7.62%)
May 05, 2017	2.063	2.240	2.050	2.100	21,802	+0.03(+1.45%)
May 04, 2017	2.090	2.170	2.070	2.070	7,901	-0.02(-0.96%)
May 03, 2017	1.960	2.170	1.960	2.090	2,340	-0.10(-4.53%)
May 02, 2017	2.238	2.238	2.070	2.189	9,200	+0.04(+1.82%)
May 01, 2017	2.178	2.190	2.000	2.150	11,405	+0.04(+2.08%)
Apr 28, 2017	2.070	2.106	2.050	2.106	2,602	-0.05(-2.49%)
Apr 27, 2017	2.160	2.160	2.120	2.160	2,175	-0.01(-0.46%)
Apr 26, 2017	2.140	2.170	2.100	2.170	6,603	+0.05(+2.36%)
Apr 25, 2017	2.130	2.152	2.060	2.120	10,803	+0.02(+0.95%)
Apr 24, 2017	2.240	2.330	2.006	2.100	37,354	-0.07(-3.41%)
Apr 21, 2017	1.940	2.330	1.930	2.174	27,036	+0.22(+11.50%)
Apr 20, 2017	2.200	2.380	1.949	1.950	47,158	-0.15(-7.14%)
Apr 19, 2017	2.100	2.126	1.900	2.100	20,036	+0.07(+3.45%)
Apr 18, 2017	1.980	2.090	1.940	2.030	15,308	+0.21(+11.54%)
Apr 17, 2017	2.150	2.200	1.820	1.820	4,547	-0.38(-17.16%)
Apr 13, 2017	1.986	2.197	1.890	2.197	4,100	+0.15(+7.17%)
Apr 11, 2017		2.050	2.050	2.050	19	+0.00(+0.00%)
Apr 10, 2017	2.110	2.110	1.970	2.050	1,916	-0.01(-0.49%)
Apr 04, 2017		2.060	2.060	2.060	0	+0.10(+5.10%)
Apr 03, 2017	2.140	2.250	1.900	1.960	14,616	+0.05(+2.68%)
Mar 30, 2017		1.909	1.909	1.909	0	-0.11(-5.65%)
Mar 29, 2017	2.023	2.023	2.023	2.023	800	+0.16(+8.77%)
Mar 28, 2017	2.050	2.140	1.840	1.860	7,964	-0.14(-7.00%)
Mar 27, 2017	2.000	2.000	1.964	2.000	2,905	+0.10(+5.26%)
Mar 24, 2017	1.900	1.900	1.900	1.900	150	+0.03(+1.60%)
Mar 23, 2017	2.020	2.020	1.869	1.870	3,080	-0.08(-4.10%)
Mar 22, 2017	1.930	1.950	1.930	1.950	1,435	+0.04(+2.09%)
Mar 21, 2017	1.900	1.920	1.900	1.910	827	-0.01(-0.52%)
Mar 20, 2017	1.900	1.941	1.850	1.920	6,077	+0.12(+6.67%)
Mar 17, 2017	1.810	1.820	1.745	1.800	4,971	+0.05(+3.15%)
Mar 16, 2017	1.750	1.847	1.745	1.745	2,959	+0.01(+0.86%)
Mar 15, 2017	1.650	1.730	1.650	1.730	650	+0.00(+0.01%)
Mar 14, 2017	1.720	1.760	1.720	1.730	1,664	-0.02(-1.14%)
Mar 13, 2017	1.760	1.760	1.750	1.750	1,240	-0.04(-2.23%)
Mar 10, 2017	1.820	1.890	1.764	1.790	11,000	-0.02(-1.10%)
Mar 09, 2017	1.800	2.160	1.750	1.810	20,910	-0.04(-2.16%)
Mar 08, 2017	1.720	1.877	1.670	1.850	13,828	+0.13(+7.71%)
Mar 07, 2017	1.650	1.836	1.650	1.718	4,829	+0.06(+3.46%)
Mar 06, 2017	1.850	1.906	1.390	1.660	21,018	-0.19(-10.27%)
Mar 03, 2017	2.150	2.150	1.803	1.850	13,136	-0.12(-6.09%)
Mar 02, 2017	1.880	2.440	1.775	1.970	62,501	+0.09(+4.79%)
Mar 01, 2017	1.810	2.400	1.700	1.880	91,117	-0.45(-19.31%)
Feb 28, 2017	2.000	2.350	1.819	2.330	9,668	+0.03(+1.30%)
Feb 24, 2017		2.300	2.300	2.300	0	-0.07(-2.95%)
Feb 23, 2017	2.500	2.500	2.230	2.370	26,171	+0.05(+2.16%)
Feb 22, 2017	2.670	2.670	2.180	2.320	25,200	-0.42(-15.25%)
Feb 21, 2017	2.490	2.737	2.480	2.737	6,200	+0.11(+4.08%)
Feb 17, 2017		2.630	2.630	2.630	0	+0.15(+5.94%)
Feb 16, 2017	2.482	2.482	2.482	2.482	1,000	-0.09(-3.58%)
Feb 15, 2017	2.650	2.671	2.570	2.575	7,391	+0.22(+9.48%)
Feb 14, 2017	2.420	2.876	2.352	2.352	11,741	-0.31(-11.59%)
Feb 13, 2017	2.500	2.844	2.260	2.660	20,666	+0.15(+5.97%)
Feb 10, 2017	2.520	2.520	2.510	2.510	2,300	-0.09(-3.46%)
Feb 09, 2017	2.500	2.600	2.500	2.600	1,450	+0.09(+3.59%)
Feb 08, 2017	2.510	2.510	2.510	2.510	291	+0.00(+0.00%)
Feb 07, 2017	2.510	2.530	2.220	2.510	3,025	-0.24(-8.73%)
Feb 06, 2017	2.840	2.840	2.750	2.750	240	-0.09(-3.24%)
Feb 03, 2017	2.848	2.876	2.740	2.842	1,300	-0.01(-0.28%)
Feb 01, 2017		2.850	2.850	2.850	100	+0.06(+2.15%)
Jan 31, 2017	2.790	2.790	2.790	2.790	200	+0.09(+3.33%)
Jan 30, 2017	2.530	2.700	2.530	2.700	3,300	+0.00(+0.00%)
Jan 26, 2017		2.700	2.700	2.700	270	+0.00(+0.00%)
Jan 25, 2017	2.850	2.870	2.700	2.700	8,660	+0.00(+0.00%)
Jan 24, 2017	2.830	2.930	2.700	2.700	12,981	-0.13(-4.59%)
Jan 23, 2017	2.870	3.100	2.820	2.830	38,256	-0.16(-5.35%)
Jan 20, 2017	2.910	2.991	2.850	2.990	14,305	+0.13(+4.55%)
Jan 19, 2017	3.296	3.296	2.860	2.860	4,852	-0.14(-4.81%)
Jan 18, 2017	3.640	3.640	3.000	3.005	25,820	-0.70(-18.80%)
Jan 17, 2017	2.980	3.700	2.800	3.700	80,993	+0.81(+28.23%)
Jan 13, 2017		2.885	2.885	2.885	0	-0.11(-3.82%)
Jan 09, 2017		3.000	3.000	3.000	0	-0.15(-4.76%)
Jan 04, 2017		3.150	3.150	3.150	0	+0.34(+12.16%)
Dec 30, 2016		2.808	2.808	2.808	1	-0.14(-4.66%)
Dec 29, 2016	2.946	2.946	2.946	2.946	300	+0.13(+4.55%)
Dec 27, 2016		2.817	2.817	2.817	0	-0.17(-5.74%)
Dec 22, 2016		2.989	2.989	2.989	0	+0.04(+1.32%)
Dec 21, 2016	3.150	3.150	2.950	2.950	4,174	+0.00(+0.00%)
Dec 20, 2016	2.950	2.950	2.950	2.950	301	-0.08(-2.64%)
Dec 19, 2016	3.030	3.030	3.030	3.030	117	-0.05(-1.62%)
Dec 16, 2016	3.088	3.088	2.950	3.080	1,103	+0.08(+2.67%)
Dec 15, 2016	2.950	3.000	2.950	3.000	1,120	+0.04(+1.19%)
Dec 12, 2016		2.965	2.965	2.965	163	-0.17(-5.39%)
Dec 08, 2016		3.134	3.134	3.134	0	-0.12(-3.58%)
Dec 07, 2016	3.250	3.250	3.250	3.250	201	+0.15(+4.84%)
Dec 05, 2016		3.100	3.100	3.100	0	-0.21(-6.32%)
Dec 01, 2016		3.309	3.309	3.309	0	+0.18(+5.74%)
Nov 30, 2016	3.000	3.173	3.000	3.129	5,150	+0.12(+3.97%)
Nov 29, 2016	3.010	3.010	3.010	3.010	100	-0.07(-2.27%)
Nov 28, 2016	3.080	3.080	3.080	3.080	400	-0.01(-0.32%)
Nov 23, 2016		3.090	3.090	3.090	0	+0.01(+0.32%)
Nov 22, 2016	3.050	3.080	3.050	3.080	2,400	+0.03(+0.83%)
Nov 21, 2016	3.050	3.055	3.050	3.055	1,543	-0.05(-1.46%)
Nov 18, 2016	2.940	3.100	2.940	3.100	4,003	+0.14(+4.73%)
Nov 15, 2016		2.960	2.960	2.960	0	-0.03(-1.00%)
Nov 14, 2016	2.990	2.990	2.990	2.990	150	+0.09(+3.10%)
Nov 11, 2016	2.900	2.900	2.900	2.900	1,003	+0.15(+5.29%)
Nov 10, 2016	2.873	2.873	2.754	2.754	1,100	+0.08(+3.15%)
Nov 09, 2016	2.670	2.670	2.670	2.670	1,000	-0.08(-3.06%)
Nov 08, 2016	2.754	2.754	2.754	2.754	800	-0.06(-2.30%)
Nov 04, 2016		2.819	2.819	2.819	3	+0.07(+2.51%)
Nov 03, 2016	2.750	2.750	2.750	2.750	126	-0.30(-9.84%)
Nov 02, 2016	2.850	3.050	2.800	3.050	1,208	-0.10(-3.17%)
Nov 01, 2016	3.450	3.450	3.150	3.150	62,663	-0.22(-6.53%)
Oct 31, 2016	3.690	3.690	3.060	3.370	3,061	-0.24(-6.65%)
Oct 28, 2016	3.170	3.650	3.170	3.610	1,370	+0.65(+21.96%)
Oct 27, 2016	3.080	3.080	2.960	2.960	5,014	-0.13(-4.13%)
Oct 26, 2016	3.690	3.690	3.060	3.087	3,630	-0.31(-9.19%)
Oct 25, 2016	3.210	3.480	3.210	3.400	9,529	+0.31(+9.94%)
Oct 24, 2016	2.900	3.195	2.900	3.093	7,219	+0.39(+14.54%)
Oct 21, 2016	2.800	2.800	2.700	2.700	500	+0.11(+4.25%)
Oct 19, 2016	2.600	2.590	2.590	2.590	300	-0.13(-4.78%)
Oct 18, 2016	2.720	2.720	2.720	2.720	150	+0.21(+8.37%)
Oct 14, 2016	2.540	2.510	2.510	2.510	39	-0.01(-0.39%)
Oct 13, 2016	2.523	2.560	2.510	2.520	6,761	-0.14(-5.27%)
Oct 12, 2016	2.532	2.661	2.532	2.660	2,400	+0.01(+0.38%)
Oct 11, 2016	2.850	2.850	2.650	2.650	1,000	-0.18(-6.36%)
Oct 07, 2016	2.679	2.830	2.830	2.830	1,400	+0.03(+1.07%)
Oct 06, 2016	2.710	2.900	2.710	2.800	1,250	+0.00(+0.01%)
Oct 04, 2016	2.800	2.800	2.800	2.800	85	-0.05(-1.76%)

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.