Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	2.370	2.370	2.340	2.340	1,400	+0.01(+0.43%)
Sep 29, 2016	2.379	2.395	2.200	2.330	18,253	+0.04(+1.75%)
Sep 28, 2016	2.270	2.460	2.250	2.290	94,742	-0.03(-1.29%)
Sep 27, 2016	2.480	2.489	2.230	2.320	66,599	-0.03(-1.28%)
Sep 26, 2016	2.310	2.529	2.260	2.350	36,350	+0.02(+0.86%)
Sep 23, 2016	2.400	2.580	2.250	2.330	23,396	-0.13(-5.28%)
Sep 22, 2016	2.400	2.650	2.340	2.460	40,691	+0.03(+1.23%)
Sep 21, 2016	2.590	2.590	2.350	2.430	21,571	+0.09(+3.85%)
Sep 20, 2016	2.290	2.720	2.290	2.340	82,939	+0.04(+1.74%)
Sep 19, 2016	2.340	2.340	2.060	2.300	16,480	+0.00(+0.00%)
Sep 16, 2016	2.430	2.430	2.120	2.300	15,734	-0.19(-7.63%)
Sep 15, 2016	2.550	2.550	2.340	2.490	10,887	-0.03(-1.19%)
Sep 14, 2016	2.280	2.520	2.150	2.520	35,081	+0.43(+20.57%)
Sep 13, 2016	2.000	2.200	1.900	2.090	86,598	+0.01(+0.48%)
Sep 12, 2016	2.120	2.130	2.042	2.080	4,286	+0.01(+0.48%)
Sep 09, 2016	2.090	2.100	2.052	2.070	18,657	+0.02(+0.98%)
Sep 08, 2016	1.890	2.050	1.890	2.050	4,606	+0.22(+12.02%)
Sep 07, 2016	1.910	1.930	1.810	1.830	10,554	-0.16(-8.04%)
Sep 06, 2016	2.060	2.100	1.950	1.990	5,133	-0.07(-3.40%)
Sep 02, 2016	2.160	2.060	2.060	2.060	2,500	-0.10(-4.63%)
Sep 01, 2016	2.190	2.190	2.160	2.160	314	-0.04(-2.04%)
Aug 31, 2016	2.280	2.290	2.120	2.205	6,782	-0.07(-3.25%)
Aug 30, 2016	2.279	2.279	2.279	2.279	800	+0.04(+1.74%)
Aug 29, 2016	2.250	2.250	2.100	2.240	7,536	+0.07(+3.23%)
Aug 26, 2016	2.330	2.330	2.170	2.170	1,200	-0.01(-0.46%)
Aug 25, 2016	2.233	2.233	2.180	2.180	1,814	-0.05(-2.20%)
Aug 24, 2016	2.290	2.290	2.229	2.229	2,817	-0.07(-3.08%)
Aug 23, 2016	2.316	2.380	2.283	2.300	8,516	+0.04(+1.77%)
Aug 22, 2016	2.140	2.330	2.140	2.260	8,663	+0.11(+5.11%)
Aug 19, 2016	2.300	2.300	2.150	2.150	1,984	-0.18(-7.72%)
Aug 18, 2016	2.330	2.330	2.330	2.330	100	-0.05(-2.25%)
Aug 17, 2016	2.400	2.400	2.160	2.384	8,770	-0.10(-3.88%)
Aug 16, 2016	2.400	2.570	2.170	2.480	16,361	+0.03(+1.22%)
Aug 15, 2016	2.571	2.571	2.350	2.450	6,672	+0.02(+0.82%)
Aug 12, 2016	2.590	2.590	2.350	2.430	1,835	+0.03(+1.25%)
Aug 11, 2016	2.500	2.560	2.400	2.400	6,011	-0.18(-6.98%)
Aug 10, 2016	2.660	2.710	2.450	2.580	14,096	-0.07(-2.64%)
Aug 09, 2016	2.800	2.980	2.500	2.650	25,644	-0.19(-6.69%)
Aug 08, 2016	3.040	3.300	2.560	2.840	186,761	-0.07(-2.41%)
Aug 05, 2016	2.100	2.970	2.080	2.910	79,638	+0.81(+38.57%)
Aug 04, 2016	1.820	2.160	1.800	2.100	137,633	+0.19(+9.95%)
Aug 03, 2016	1.860	1.939	1.840	1.910	11,595	-0.01(-0.52%)
Aug 02, 2016	2.090	2.090	1.920	1.920	7,133	-0.12(-5.66%)
Aug 01, 2016	1.990	2.100	1.970	2.035	11,659	+0.01(+0.36%)
Jul 29, 2016	2.045	2.045	2.000	2.028	4,200	+0.06(+2.94%)
Jul 28, 2016	2.090	2.096	1.970	1.970	1,470	-0.12(-5.55%)
Jul 27, 2016	1.956	2.120	1.880	2.086	49,972	+0.18(+9.20%)
Jul 26, 2016	1.970	1.970	1.872	1.910	5,207	+0.00(+0.06%)
Jul 25, 2016	1.901	1.949	1.810	1.909	13,433	+0.01(+0.47%)
Jul 22, 2016	2.085	2.085	1.900	1.900	6,446	-0.00(-0.01%)
Jul 21, 2016	1.906	2.010	1.900	1.900	10,900	-0.10(-5.00%)
Jul 20, 2016	2.010	2.100	1.940	2.000	11,600	-0.10(-4.73%)
Jul 19, 2016	2.095	2.200	1.960	2.099	13,803	+0.04(+1.90%)
Jul 18, 2016	2.130	2.173	1.920	2.060	14,500	+0.03(+1.48%)
Jul 15, 2016	2.110	2.170	2.030	2.030	13,250	-0.11(-5.14%)
Jul 14, 2016	2.130	2.190	2.110	2.140	10,300	-0.04(-1.69%)
Jul 13, 2016	2.240	2.240	2.150	2.177	7,800	+0.02(+0.79%)
Jul 12, 2016	2.080	2.316	2.080	2.160	17,436	+0.04(+1.89%)
Jul 11, 2016	2.120	2.120	2.120	2.120	120	+0.00(+0.00%)
Jul 08, 2016	2.124	2.200	2.120	2.120	4,545	-0.08(-3.64%)
Jul 07, 2016	2.110	2.200	2.110	2.200	2,700	+0.01(+0.49%)
Jul 05, 2016	2.190	2.230	2.100	2.189	6,100	-0.01(-0.49%)
Jul 01, 2016	2.180	2.200	2.200	2.200	2,900	-0.00(-0.00%)
Jun 30, 2016	2.200	2.200	2.200	2.200	1,407	-0.05(-2.22%)
Jun 29, 2016	2.250	2.250	2.180	2.250	7,365	-0.05(-2.17%)
Jun 28, 2016	2.290	2.300	2.190	2.300	2,600	+0.00(+0.00%)
Jun 27, 2016	2.320	2.320	2.110	2.300	13,709	-0.03(-1.29%)
Jun 24, 2016	2.270	2.330	2.210	2.330	9,788	+0.06(+2.64%)
Jun 23, 2016	2.230	2.270	2.225	2.270	1,723	+0.14(+6.57%)
Jun 22, 2016	2.250	2.250	2.120	2.130	6,750	-0.04(-1.84%)
Jun 21, 2016	2.270	2.270	2.160	2.170	3,900	-0.04(-1.82%)
Jun 20, 2016	2.280	2.290	2.210	2.210	4,631	-0.07(-3.06%)
Jun 17, 2016	2.350	2.350	2.169	2.280	9,528	+0.04(+1.79%)
Jun 16, 2016	2.220	2.250	2.110	2.240	12,828	+0.13(+6.16%)
Jun 15, 2016	2.230	2.250	2.100	2.110	5,468	-0.14(-6.05%)
Jun 14, 2016	2.250	2.250	2.190	2.246	2,560	+0.19(+9.02%)
Jun 13, 2016	2.295	2.295	2.010	2.060	6,350	-0.05(-2.37%)
Jun 10, 2016	2.260	2.260	2.100	2.110	5,775	-0.15(-6.64%)
Jun 09, 2016	2.270	2.300	1.830	2.260	22,368	+0.01(+0.66%)
Jun 08, 2016	2.127	2.280	2.104	2.245	17,714	+0.16(+7.46%)
Jun 07, 2016	1.900	2.129	1.900	2.089	15,949	+0.25(+13.54%)
Jun 06, 2016	2.060	2.070	1.680	1.840	48,142	-0.33(-15.21%)
Jun 03, 2016	2.100	2.180	2.100	2.170	3,125	-0.10(-4.41%)
Jun 02, 2016	2.270	2.270	2.270	2.270	100	+0.11(+5.09%)
Jun 01, 2016	2.140	2.260	2.140	2.160	6,605	+0.03(+1.41%)
May 31, 2016	2.187	2.300	2.130	2.130	12,810	-0.18(-7.79%)
May 26, 2016	2.370	2.310	2.310	2.310	10,100	+0.06(+2.67%)
May 25, 2016	2.540	2.540	2.250	2.250	918	+0.05(+2.27%)
May 24, 2016	2.380	2.380	2.200	2.200	3,791	-0.18(-7.56%)
May 23, 2016	2.360	2.479	2.100	2.380	10,906	+0.08(+3.48%)
May 20, 2016	2.250	2.390	2.170	2.300	10,044	+0.12(+5.50%)
May 19, 2016	2.346	2.346	2.160	2.180	7,100	-0.13(-5.63%)
May 18, 2016	2.310	2.400	2.260	2.310	6,050	+0.01(+0.43%)
May 17, 2016	2.260	2.300	2.040	2.300	14,770	+0.09(+4.07%)
May 16, 2016	2.310	2.340	1.800	2.210	9,650	-0.11(-4.74%)
May 13, 2016	2.370	2.400	2.320	2.320	7,632	-0.08(-3.33%)
May 12, 2016	2.386	2.400	2.386	2.400	2,100	+0.01(+0.42%)
May 11, 2016	2.350	2.400	2.330	2.390	3,600	+0.01(+0.38%)
May 10, 2016	2.490	2.500	2.324	2.381	22,889	+0.08(+3.52%)
May 09, 2016	2.540	2.540	2.300	2.300	14,977	-0.16(-6.66%)
May 06, 2016	2.410	2.490	2.410	2.464	400	-0.04(-1.42%)
May 05, 2016	2.440	2.500	2.430	2.499	2,645	-0.02(-0.81%)
May 04, 2016	2.620	2.620	2.520	2.520	7,390	+0.05(+2.02%)
May 03, 2016	2.488	2.620	2.470	2.470	5,195	-0.16(-6.08%)
May 02, 2016	2.690	2.690	2.460	2.630	8,782	+0.12(+4.78%)
Apr 29, 2016	2.530	2.630	2.460	2.510	6,251	-0.11(-4.20%)
Apr 28, 2016	2.690	2.690	2.540	2.620	7,900	-0.06(-2.24%)
Apr 27, 2016	2.640	2.749	2.500	2.680	60,400	+0.21(+8.50%)
Apr 26, 2016	2.350	2.700	2.300	2.470	27,052	+0.15(+6.47%)
Apr 25, 2016	2.450	2.510	2.320	2.320	6,603	-0.13(-5.31%)
Apr 22, 2016	2.530	2.530	2.450	2.450	310	+0.00(+0.00%)
Apr 21, 2016	2.569	2.569	2.450	2.450	300	-0.06(-2.39%)
Apr 20, 2016	2.500	2.589	2.450	2.510	8,661	+0.05(+2.03%)
Apr 19, 2016	2.450	2.500	2.450	2.460	6,206	-0.09(-3.49%)
Apr 18, 2016	2.570	2.570	2.460	2.549	800	+0.10(+4.04%)
Apr 15, 2016	2.470	2.620	2.360	2.450	7,790	-0.20(-7.55%)
Apr 14, 2016	2.700	2.700	2.500	2.650	3,511	-0.04(-1.49%)
Apr 13, 2016	2.690	2.690	2.690	2.690	100	+0.00(+0.00%)
Apr 12, 2016	2.510	2.690	2.470	2.690	6,224	+0.10(+3.86%)
Apr 11, 2016	2.630	2.639	2.470	2.590	2,522	-0.04(-1.52%)
Apr 07, 2016	2.620	2.630	2.630	2.630	20	+0.01(+0.42%)
Apr 06, 2016	2.620	2.630	2.260	2.619	19,478	-0.00(-0.04%)
Apr 05, 2016	2.670	2.800	2.540	2.620	63,035	+0.05(+1.95%)
Apr 04, 2016	2.820	2.820	2.550	2.570	2,277	-0.13(-4.81%)
Apr 01, 2016	2.639	2.720	2.420	2.700	9,960	+0.09(+3.45%)
Mar 31, 2016	3.000	3.000	2.320	2.610	22,116	+0.09(+3.57%)
Mar 30, 2016	2.460	2.660	2.270	2.520	18,809	+0.25(+11.01%)
Mar 29, 2016	2.610	2.660	2.260	2.270	21,890	-0.39(-14.66%)
Mar 28, 2016	2.650	2.660	2.650	2.660	300	+0.01(+0.38%)
Mar 24, 2016	2.630	2.650	2.650	2.650	1,100	+0.03(+1.14%)
Mar 23, 2016	2.480	2.630	2.310	2.620	7,478	+0.15(+6.05%)
Mar 22, 2016	2.750	2.750	2.471	2.471	1,003	-0.20(-7.57%)
Mar 21, 2016	2.890	2.890	2.550	2.673	6,478	+0.06(+2.41%)
Mar 18, 2016	2.615	2.620	2.610	2.610	500	+0.05(+1.95%)
Mar 17, 2016	2.700	2.700	2.560	2.560	2,424	-0.11(-4.12%)
Mar 16, 2016	2.550	2.670	2.350	2.670	26,418	-0.02(-0.75%)
Mar 15, 2016	2.700	2.710	2.610	2.690	1,318	-0.01(-0.44%)
Mar 14, 2016	2.711	2.719	2.650	2.702	2,562	-0.01(-0.30%)
Mar 11, 2016	2.560	2.710	2.560	2.710	1,004	+0.01(+0.37%)
Mar 10, 2016	2.570	2.700	2.550	2.700	3,900	-0.01(-0.37%)
Mar 09, 2016	2.700	2.710	2.620	2.710	4,650	+0.02(+0.89%)
Mar 08, 2016	2.720	2.720	2.650	2.686	3,632	-0.00(-0.13%)
Mar 07, 2016	2.740	2.750	2.550	2.689	6,480	+0.10(+3.84%)
Mar 04, 2016	2.500	2.730	2.500	2.590	13,085	-0.10(-3.72%)
Mar 03, 2016	2.830	2.849	2.530	2.690	18,300	-0.10(-3.58%)
Mar 02, 2016	2.740	2.789	2.740	2.790	5,257	+0.05(+1.82%)
Mar 01, 2016	2.740	2.768	2.500	2.740	21,534	-0.01(-0.36%)
Feb 29, 2016	2.790	2.950	2.500	2.750	22,709	-0.18(-6.14%)
Feb 26, 2016	3.000	3.000	2.700	2.930	20,583	-0.06(-2.01%)
Feb 25, 2016	3.071	3.080	2.898	2.990	8,511	-0.17(-5.38%)
Feb 24, 2016	3.140	3.180	2.980	3.160	6,820	-0.02(-0.63%)
Feb 23, 2016	3.180	3.180	3.180	3.180	110	+0.05(+1.60%)
Feb 22, 2016	3.090	3.133	3.080	3.130	1,300	-0.01(-0.32%)
Feb 19, 2016	3.290	3.290	2.990	3.140	4,793	-0.08(-2.45%)
Feb 18, 2016	3.258	3.300	3.100	3.219	7,315	-0.08(-2.43%)
Feb 17, 2016	3.270	3.350	3.160	3.299	10,310	-0.05(-1.53%)
Feb 16, 2016	3.380	3.380	3.200	3.350	12,930	+0.10(+3.08%)
Feb 12, 2016	3.190	3.250	3.250	3.250	4,100	+0.09(+2.85%)
Feb 11, 2016	3.160	3.160	3.160	3.160	205	-0.04(-1.25%)
Feb 10, 2016	3.170	3.200	3.060	3.200	21,713	+0.04(+1.27%)
Feb 09, 2016	2.987	3.300	2.950	3.160	6,300	+0.11(+3.61%)
Feb 08, 2016	3.050	3.050	2.900	3.050	8,602	-0.03(-0.97%)
Feb 05, 2016	2.957	3.080	2.957	3.080	2,300	+0.10(+3.32%)
Feb 04, 2016	3.080	3.080	2.970	2.981	9,545	-0.10(-3.21%)
Feb 03, 2016	3.100	3.150	3.000	3.080	12,590	+0.00(+0.10%)
Feb 02, 2016	3.090	3.150	2.930	3.077	38,091	+0.08(+2.57%)
Feb 01, 2016	3.070	3.150	3.000	3.000	12,499	+0.00(+0.00%)
Jan 29, 2016	2.830	3.000	2.740	3.000	37,706	+0.16(+5.63%)
Jan 28, 2016	2.830	2.840	2.620	2.840	1,900	-0.00(-0.00%)
Jan 27, 2016	2.660	2.850	2.570	2.840	27,506	+0.14(+5.19%)
Jan 26, 2016	2.700	2.720	2.610	2.700	10,984	-0.01(-0.37%)
Jan 25, 2016	2.820	2.839	2.600	2.710	14,620	+0.02(+0.74%)
Jan 22, 2016	2.890	2.890	2.670	2.690	17,110	-0.15(-5.28%)
Jan 21, 2016	2.920	2.920	2.785	2.840	10,155	+0.04(+1.43%)
Jan 20, 2016	2.905	2.940	2.750	2.800	35,464	-0.08(-2.78%)
Jan 19, 2016	2.810	2.980	2.710	2.880	21,316	-0.07(-2.37%)
Jan 15, 2016	2.902	2.950	2.950	2.950	13,800	+0.11(+3.87%)
Jan 14, 2016	2.950	3.080	2.730	2.840	32,145	+0.01(+0.35%)
Jan 13, 2016	3.030	3.100	2.730	2.830	12,456	-0.14(-4.78%)
Jan 12, 2016	2.970	3.100	2.660	2.972	19,031	-0.05(-1.59%)
Jan 11, 2016	2.840	3.049	2.620	3.020	31,490	+0.22(+7.86%)
Jan 08, 2016	2.660	2.800	2.350	2.800	91,934	+0.43(+18.14%)
Jan 07, 2016	2.350	2.850	2.350	2.370	22,127	+0.00(+0.00%)
Jan 06, 2016	2.510	2.510	2.350	2.370	7,772	+0.02(+0.85%)
Jan 05, 2016	2.500	2.579	2.350	2.350	17,198	-0.06(-2.69%)
Jan 04, 2016	2.400	2.730	2.400	2.415	19,105	-0.15(-5.66%)
Dec 31, 2015	2.800	2.560	2.560	2.560	166,600	-0.29(-10.18%)
Dec 30, 2015	2.990	3.000	2.700	2.850	24,956	-0.14(-4.68%)
Dec 29, 2015	2.921	3.000	2.860	2.990	22,441	-0.01(-0.33%)
Dec 28, 2015	2.880	3.000	2.850	3.000	7,684	+0.08(+2.74%)
Dec 24, 2015	2.940	2.920	2.920	2.920	2,900	-0.10(-3.31%)
Dec 23, 2015	3.010	3.020	2.983	3.020	1,247	-0.04(-1.31%)
Dec 22, 2015	3.100	3.120	2.920	3.060	22,291	+0.02(+0.59%)
Dec 21, 2015	3.050	3.060	2.908	3.042	6,956	+0.07(+2.42%)
Dec 18, 2015	2.970	3.021	2.900	2.970	17,530	-0.13(-4.16%)
Dec 17, 2015	3.130	3.130	2.900	3.099	13,874	+0.01(+0.29%)
Dec 16, 2015	2.960	3.090	2.710	3.090	8,441	+0.13(+4.36%)
Dec 15, 2015	3.100	3.100	2.910	2.961	4,740	-0.03(-0.98%)
Dec 14, 2015	3.100	3.123	2.910	2.990	19,328	-0.16(-5.08%)
Dec 11, 2015	3.020	3.310	3.000	3.150	15,231	-0.07(-2.17%)
Dec 10, 2015	3.280	3.300	3.020	3.220	28,380	+0.12(+3.87%)
Dec 09, 2015	3.180	3.300	3.000	3.100	22,797	-0.15(-4.61%)
Dec 08, 2015	3.350	3.350	3.150	3.250	9,520	-0.10(-2.99%)
Dec 07, 2015	3.230	3.510	3.200	3.350	20,744	+0.15(+4.69%)
Dec 04, 2015	3.420	3.570	3.200	3.200	57,690	-0.28(-8.05%)
Dec 03, 2015	3.530	3.750	3.400	3.480	27,849	-0.12(-3.33%)
Dec 02, 2015	3.370	4.050	3.310	3.600	109,261	+0.13(+3.75%)
Dec 01, 2015	3.430	3.490	3.230	3.470	21,560	-0.09(-2.53%)
Nov 30, 2015	3.590	3.830	3.390	3.560	35,844	-0.14(-3.78%)
Nov 27, 2015	4.100	4.250	3.600	3.700	64,752	-0.37(-9.09%)
Nov 25, 2015	3.330	4.070	4.070	4.070	178,300	+0.85(+26.40%)
Nov 24, 2015	3.370	3.390	2.950	3.220	77,244	+0.32(+11.03%)
Nov 23, 2015	2.900	2.900	2.770	2.900	15,002	-0.04(-1.36%)
Nov 20, 2015	2.817	2.980	2.817	2.940	18,907	+0.05(+1.87%)
Nov 19, 2015	2.950	3.000	2.780	2.886	49,252	-0.13(-4.44%)
Nov 18, 2015	2.800	3.110	2.763	3.020	52,846	+0.02(+0.67%)
Nov 17, 2015	3.800	3.800	2.750	3.000	204,602	-0.50(-14.29%)
Nov 16, 2015	3.770	3.800	3.430	3.500	53,175	-0.24(-6.42%)
Nov 13, 2015	3.650	3.900	3.600	3.740	11,386	-0.06(-1.58%)
Nov 12, 2015	3.820	3.950	3.690	3.800	69,775	-0.01(-0.26%)
Nov 11, 2015	3.790	3.850	3.550	3.810	67,779	+0.17(+4.67%)
Nov 10, 2015	3.930	4.116	3.500	3.640	160,099	-0.34(-8.54%)
Nov 09, 2015	4.500	4.690	3.920	3.980	192,175	-0.63(-13.67%)
Nov 06, 2015	4.750	4.750	4.400	4.610	117,547	+0.02(+0.44%)
Nov 05, 2015	4.280	4.730	4.150	4.590	212,113	+0.24(+5.51%)

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.