Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	1.852	1.897	1.852	1.884	11,744	-0.03(-1.34%)
Sep 29, 2016	1.929	1.929	1.884	1.909	23,939	+0.04(+2.40%)
Sep 28, 2016	1.878	1.909	1.814	1.865	39,337	-0.01(-0.34%)
Sep 27, 2016	1.890	1.999	1.858	1.871	49,503	-0.02(-1.01%)
Sep 26, 2016	1.948	1.973	1.852	1.890	34,136	-0.01(-0.34%)
Sep 23, 2016	1.929	1.929	1.860	1.897	5,043	-0.01(-0.67%)
Sep 22, 2016	1.980	2.018	1.846	1.909	49,785	-0.01(-0.33%)
Sep 21, 2016	1.903	1.941	1.820	1.916	72,847	+0.05(+2.74%)
Sep 20, 2016	1.897	1.973	1.859	1.865	20,992	-0.05(-2.67%)
Sep 19, 2016	1.954	1.954	1.858	1.916	33,359	+0.06(+3.45%)
Sep 16, 2016	1.858	2.050	1.814	1.852	135,733	-0.06(-3.01%)
Sep 15, 2016	1.929	1.929	1.865	1.909	18,981	+0.01(+0.34%)
Sep 14, 2016	1.903	1.971	1.890	1.903	18,458	-0.03(-1.32%)
Sep 13, 2016	1.871	2.076	1.871	1.929	28,239	-0.04(-2.27%)
Sep 12, 2016	1.890	1.980	1.858	1.973	6,052	+0.06(+3.00%)
Sep 09, 2016	2.012	2.013	1.852	1.916	6,736	-0.13(-6.25%)
Sep 08, 2016	1.890	2.184	1.890	2.044	67,991	+0.11(+5.93%)
Sep 07, 2016	1.922	1.948	1.807	1.929	16,162	+0.07(+3.81%)
Sep 06, 2016	1.967	2.005	1.858	1.858	22,979	-0.10(-4.90%)
Sep 02, 2016	1.961	1.954	1.954	1.954	15,032	+0.04(+2.00%)
Sep 01, 2016	2.027	2.027	1.884	1.916	19,651	-0.13(-6.25%)
Aug 31, 2016	1.962	2.044	1.962	2.044	11,448	+0.01(+0.31%)
Aug 30, 2016	2.018	2.037	1.980	2.037	3,955	+0.02(+0.95%)
Aug 29, 2016	2.076	2.076	1.967	2.018	28,035	-0.02(-0.94%)
Aug 26, 2016	1.974	2.098	1.974	2.037	4,526	+0.01(+0.31%)
Aug 25, 2016	1.992	2.165	1.992	2.031	11,050	-0.01(-0.31%)
Aug 24, 2016	2.097	2.152	1.961	2.037	49,185	-0.06(-3.04%)
Aug 23, 2016	2.286	2.286	2.031	2.101	73,946	-0.25(-10.77%)
Aug 22, 2016	2.120	2.829	2.120	2.355	1,009,202	+0.31(+15.22%)
Aug 19, 2016	2.018	2.299	2.018	2.044	135,567	+0.02(+0.95%)
Aug 18, 2016	2.024	2.031	1.896	2.024	8,565	+0.08(+4.28%)
Aug 17, 2016	2.044	2.049	1.865	1.941	38,730	-0.07(-3.49%)
Aug 16, 2016	2.210	2.293	1.992	2.012	32,440	-0.15(-7.08%)
Aug 15, 2016	2.210	2.249	2.056	2.165	16,565	-0.03(-1.17%)
Aug 12, 2016	2.165	2.248	2.139	2.190	14,968	-0.01(-0.58%)
Aug 11, 2016	2.382	2.382	2.146	2.203	18,923	-0.05(-2.27%)
Aug 10, 2016	2.299	2.388	2.203	2.254	92,280	+0.09(+4.13%)
Aug 09, 2016	2.211	2.245	2.159	2.165	14,337	-0.11(-4.74%)
Aug 08, 2016	2.420	2.420	2.248	2.273	13,103	-0.06(-2.50%)
Aug 05, 2016	2.344	2.427	2.299	2.331	9,331	-0.04(-1.88%)
Aug 04, 2016	2.171	2.401	2.154	2.376	75,728	+0.25(+11.71%)
Aug 03, 2016	1.987	2.210	1.961	2.127	13,341	+0.08(+3.74%)
Aug 02, 2016	1.992	2.050	1.967	2.050	6,802	-0.07(-3.31%)
Aug 01, 2016	2.024	2.127	1.961	2.120	9,238	-0.01(-0.30%)
Jul 29, 2016	2.006	2.127	1.980	2.127	11,742	-0.01(-0.60%)
Jul 28, 2016	1.967	2.146	1.961	2.139	52,325	+0.11(+5.55%)
Jul 27, 2016	2.120	2.127	2.003	2.027	26,167	-0.18(-8.27%)
Jul 26, 2016	2.165	2.414	2.101	2.210	169,919	+0.13(+6.14%)
Jul 25, 2016	2.197	2.235	2.082	2.082	44,937	+0.04(+1.88%)
Jul 22, 2016	1.941	2.330	1.918	2.044	389,184	+0.23(+12.68%)
Jul 21, 2016	1.622	1.977	1.603	1.814	154,912	+0.24(+15.45%)
Jul 20, 2016	1.673	1.673	1.571	1.571	7,134	-0.06(-3.53%)
Jul 19, 2016	1.668	1.718	1.628	1.628	8,903	-0.17(-9.53%)
Jul 18, 2016	1.616	1.862	1.616	1.800	43,467	+0.19(+11.85%)
Jul 15, 2016	1.680	1.680	1.603	1.609	18,186	-0.07(-4.18%)
Jul 14, 2016	1.724	1.750	1.628	1.680	12,010	-0.04(-2.25%)
Jul 13, 2016	1.692	1.746	1.648	1.718	22,907	-0.12(-6.58%)
Jul 12, 2016	1.740	1.839	1.577	1.839	71,945	+0.00(+0.00%)
Jul 11, 2016	1.890	1.973	1.795	1.839	146,049	-0.26(-12.46%)
Jul 08, 2016	1.692	2.676	1.411	2.101	2,097,855	+0.69(+48.87%)
Jul 07, 2016	1.437	1.437	1.367	1.411	2,192	+0.03(+1.84%)
Jul 05, 2016	1.501	1.501	1.352	1.386	17,840	-0.15(-9.85%)
Jul 01, 2016	1.494	1.537	1.537	1.537	3,601	-0.03(-2.15%)
Jun 30, 2016	1.788	1.788	1.565	1.571	37,148	-0.25(-13.69%)
Jun 29, 2016	1.788	2.127	1.628	1.820	237,778	-0.06(-3.39%)
Jun 28, 2016	1.533	1.916	1.418	1.884	106,142	+0.35(+23.17%)
Jun 27, 2016	1.558	1.558	1.475	1.530	2,433	-0.03(-2.04%)
Jun 24, 2016	1.552	1.561	1.482	1.561	2,779	-0.03(-1.61%)
Jun 23, 2016	1.587	1.587	1.587	1.587	313	-0.00(-0.20%)
Jun 20, 2016	1.590	1.590	1.590	1.590	28	-0.01(-0.40%)
Jun 17, 2016	1.660	1.660	1.515	1.597	8,183	-0.06(-3.85%)
Jun 16, 2016	1.660	1.660	1.660	1.660	784	-0.01(-0.76%)
Jun 15, 2016	1.673	1.673	1.673	1.673	814	-0.01(-0.76%)
Jun 14, 2016	1.526	1.686	1.443	1.686	1,327	+0.04(+2.33%)
Jun 13, 2016	1.622	1.731	1.456	1.648	8,407	+0.16(+10.73%)
Jun 10, 2016	1.539	1.622	1.437	1.488	5,544	-0.05(-3.32%)
Jun 09, 2016	1.712	1.717	1.418	1.539	6,460	-0.06(-3.60%)
Jun 08, 2016	1.712	1.712	1.341	1.597	21,671	-0.03(-1.96%)
Jun 07, 2016	1.181	2.553	1.165	1.628	559,889	+0.45(+38.32%)
Jun 03, 2016	1.130	1.177	1.177	1.177	1,879	+0.01(+0.80%)
Jun 02, 2016	1.130	1.168	1.130	1.168	3,971	-0.01(-1.15%)
Jun 01, 2016	1.296	1.296	1.098	1.181	8,831	-0.05(-4.15%)
May 27, 2016	1.233	1.233	1.233	1.233	43	-0.04(-3.50%)
May 26, 2016	1.217	1.292	1.217	1.277	6,628	+0.13(+10.98%)
May 25, 2016	1.162	1.162	1.086	1.151	12,935	-0.19(-14.19%)
May 19, 2016	1.239	1.341	1.341	1.341	7	+0.10(+8.25%)
May 18, 2016	1.226	1.239	0.9303	1.239	30,122	-0.01(-0.51%)
May 17, 2016	1.586	1.586	1.245	1.245	15,062	-0.03(-2.01%)
May 16, 2016	1.565	1.565	1.218	1.271	17,064	-0.26(-17.08%)
May 13, 2016	1.641	1.648	1.322	1.533	12,274	-0.13(-7.69%)
May 11, 2016	1.763	1.660	1.660	1.660	7,672	-0.15(-8.45%)
May 10, 2016	1.922	1.922	1.807	1.814	2,250	+0.03(+1.43%)
May 09, 2016	1.839	1.852	1.788	1.788	19,180	-0.15(-7.89%)
May 05, 2016	1.941	1.941	1.941	1.941	156	-0.05(-2.69%)
May 04, 2016	2.034	2.034	1.995	1.995	939	-0.07(-3.16%)
Apr 29, 2016	1.929	2.060	2.060	2.060	15	-0.01(-0.49%)
Apr 28, 2016	1.922	2.107	1.922	2.070	2,663	-0.04(-1.76%)
Apr 18, 2016	1.941	2.107	2.107	2.107	6,263	+0.03(+1.54%)
Apr 15, 2016	2.107	2.107	2.076	2.076	482	-0.08(-3.56%)
Apr 13, 2016	2.171	2.152	2.152	2.152	2,505	-0.02(-0.88%)
Apr 12, 2016	1.929	2.171	1.929	2.171	823	+0.01(+0.29%)
Apr 08, 2016	2.165	2.165	2.165	2.165	4	+0.10(+4.86%)
Apr 07, 2016	1.999	2.065	1.999	2.065	533	-0.13(-5.75%)
Apr 06, 2016	1.992	2.190	1.992	2.190	4,298	+0.19(+9.58%)
Apr 01, 2016	1.986	1.999	1.999	1.999	6,420	-0.01(-0.63%)
Mar 31, 2016	1.922	2.024	1.922	2.012	3,790	-0.13(-6.25%)
Mar 30, 2016	2.235	2.235	2.146	2.146	363	+0.13(+6.67%)
Mar 29, 2016	1.992	2.145	1.986	2.012	5,634	+0.03(+1.61%)
Mar 28, 2016	1.967	1.986	1.967	1.980	629	+0.11(+6.16%)
Mar 24, 2016	1.852	1.865	1.865	1.865	1,879	-0.00(-0.06%)
Mar 23, 2016	1.922	2.012	1.820	1.866	1,615	-0.13(-6.65%)
Mar 21, 2016	2.120	1.999	1.999	1.999	6,733	+0.06(+2.96%)
Mar 18, 2016	2.031	2.114	1.878	1.941	8,413	+0.03(+1.33%)
Mar 15, 2016	1.801	1.916	1.916	1.916	626	+0.11(+6.38%)
Mar 14, 2016	1.833	1.839	1.801	1.801	676	-0.09(-4.73%)
Mar 08, 2016	1.865	1.890	1.890	1.890	939	-0.07(-3.80%)
Mar 07, 2016	1.916	2.024	1.916	1.965	5,013	-0.05(-2.63%)
Mar 04, 2016	2.018	2.018	2.018	2.018	297	+0.01(+0.32%)
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%)

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.