Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	1.903	2.108	1.903	2.108	28,557	+0.00(+0.00%)
Apr 27, 2017	2.077	2.108	1.982	2.108	22,592	+0.05(+2.25%)
Apr 26, 2017	2.062	2.062	2.062	2.062	504	+0.06(+2.95%)
Apr 25, 2017	1.940	2.056	1.898	2.003	15,831	-0.06(-3.06%)
Apr 24, 2017	2.198	2.198	2.061	2.066	1,792	-0.01(-0.37%)
Apr 21, 2017	2.074	2.074	2.074	2.074	590	-0.12(-5.64%)
Apr 20, 2017	2.195	2.198	2.151	2.198	1,098	+0.14(+6.92%)
Apr 19, 2017	2.082	2.082	2.029	2.056	1,538	+0.13(+6.85%)
Apr 18, 2017	1.935	1.993	1.924	1.924	1,614	-0.13(-6.17%)
Apr 17, 2017	2.019	2.108	1.898	2.050	6,812	-0.13(-5.81%)
Apr 13, 2017	2.214	2.214	2.011	2.177	868	-0.02(-0.96%)
Apr 12, 2017	2.010	2.240	2.010	2.198	3,811	+0.16(+7.76%)
Apr 11, 2017	2.108	2.214	2.040	2.040	929	+0.03(+1.41%)
Apr 10, 2017	2.282	2.398	2.011	2.011	4,596	-0.27(-11.88%)
Apr 07, 2017	2.282	2.282	2.282	2.282	390	+0.04(+1.88%)
Apr 06, 2017	2.077	2.261	2.077	2.240	1,974	+0.08(+3.66%)
Apr 05, 2017	2.161	2.161	2.161	2.161	1,316	+0.00(+0.00%)
Apr 04, 2017	2.135	2.161	2.040	2.161	14,715	-0.08(-3.53%)
Apr 03, 2017	2.240	2.241	2.240	2.240	2,432	+0.07(+3.41%)
Mar 31, 2017	2.372	2.388	2.166	2.166	10,206	+0.01(+0.24%)
Mar 30, 2017	2.088	2.296	2.088	2.161	14,992	-0.16(-6.83%)
Mar 29, 2017	2.372	2.504	2.108	2.320	9,656	-0.05(-2.20%)
Mar 28, 2017	2.367	2.372	2.261	2.372	1,417	+0.13(+5.88%)
Mar 27, 2017	2.240	2.441	2.240	2.240	9,227	+0.00(+0.00%)
Mar 24, 2017	2.240	2.240	2.240	2.240	220	+0.04(+1.92%)
Mar 23, 2017	2.008	2.198	2.008	2.198	2,432	+0.12(+5.84%)
Mar 22, 2017	2.084	2.108	2.077	2.077	2,631	-0.03(-1.25%)
Mar 21, 2017	2.103	2.103	2.103	2.103	1,041	-0.09(-4.09%)
Mar 20, 2017	2.298	2.298	2.151	2.193	4,828	-0.08(-3.48%)
Mar 16, 2017		2.272	2.272	2.272	11	+0.02(+0.94%)
Mar 14, 2017		2.251	2.251	2.251	18	+0.11(+4.91%)
Mar 13, 2017	2.145	2.145	2.145	2.145	646	-0.07(-3.20%)
Mar 10, 2017	2.398	2.398	2.108	2.216	6,104	-0.16(-6.78%)
Mar 09, 2017	2.376	2.395	2.374	2.377	1,593	-0.18(-7.20%)
Mar 08, 2017	2.562	2.562	2.562	2.562	221	+0.02(+0.83%)
Mar 07, 2017	2.499	2.541	2.499	2.541	876	+0.05(+2.12%)
Mar 06, 2017	2.593	2.593	2.488	2.488	11,775	-0.09(-3.63%)
Mar 03, 2017	2.688	2.688	2.582	2.582	4,621	-0.02(-0.60%)
Mar 02, 2017	2.585	2.597	2.585	2.597	1,301	-0.05(-1.80%)
Mar 01, 2017	2.599	2.715	2.599	2.645	1,172	-0.06(-2.19%)
Feb 28, 2017	2.688	2.704	2.582	2.704	4,071	+0.02(+0.59%)
Feb 27, 2017	2.535	2.688	2.535	2.688	1,284	+0.10(+3.87%)
Feb 24, 2017	2.535	2.604	2.519	2.588	8,430	-0.01(-0.39%)
Feb 23, 2017	2.620	2.620	2.507	2.598	5,192	-0.14(-5.17%)
Feb 22, 2017	2.645	2.741	2.645	2.740	1,834	-0.08(-2.67%)
Feb 21, 2017	2.846	2.870	2.815	2.815	3,105	+0.01(+0.19%)
Feb 17, 2017		2.810	2.810	2.810	0	-0.13(-4.27%)
Feb 16, 2017	2.935	2.935	2.935	2.935	409	+0.06(+2.18%)
Feb 15, 2017	2.825	2.872	2.825	2.872	3,436	+0.02(+0.73%)
Feb 14, 2017	2.852	2.852	2.852	2.852	193	+0.02(+0.81%)
Feb 13, 2017	2.841	2.841	2.829	2.829	934	-0.06(-2.13%)
Feb 10, 2017	2.890	2.890	2.890	2.890	972	+0.00(+0.09%)
Feb 09, 2017	2.888	2.888	2.888	2.888	191	+0.02(+0.72%)
Feb 08, 2017	2.919	2.924	2.846	2.867	1,876	-0.06(-1.97%)
Feb 07, 2017	2.925	2.925	2.925	2.925	260	-0.06(-2.11%)
Feb 06, 2017	2.770	2.988	2.770	2.988	890	+0.22(+7.83%)
Feb 03, 2017	2.771	2.771	2.771	2.771	2,324	-0.13(-4.48%)
Feb 02, 2017	2.893	2.920	2.876	2.901	1,891	+0.07(+2.46%)
Feb 01, 2017	2.899	2.925	2.831	2.831	6,663	-0.05(-1.62%)
Jan 31, 2017	2.825	2.925	2.768	2.878	3,220	-0.03(-0.90%)
Jan 30, 2017	2.909	2.964	2.899	2.904	14,563	+0.05(+1.92%)
Jan 27, 2017	2.799	2.865	2.799	2.849	4,474	-0.02(-0.64%)
Jan 26, 2017	2.763	2.872	2.763	2.868	1,975	+0.07(+2.62%)
Jan 25, 2017	2.752	2.867	2.752	2.795	2,050	-0.03(-0.91%)
Jan 24, 2017	2.615	2.820	2.537	2.820	13,697	+0.10(+3.85%)
Jan 20, 2017		2.716	2.716	2.716	84	-0.16(-5.55%)
Jan 19, 2017	2.914	2.914	2.875	2.875	1,587	-0.02(-0.81%)
Jan 18, 2017	2.805	2.899	2.805	2.899	4,264	+0.14(+5.12%)
Jan 17, 2017	2.690	2.778	2.688	2.758	4,329	+0.09(+3.47%)
Jan 13, 2017		2.665	2.665	2.665	0	-0.01(-0.56%)
Jan 12, 2017	2.872	2.872	2.680	2.680	4,823	-0.17(-6.02%)
Jan 11, 2017	2.662	2.852	2.591	2.852	4,128	+0.05(+1.87%)
Jan 10, 2017	2.825	2.858	2.661	2.799	43,671	+0.04(+1.50%)
Jan 09, 2017	2.632	3.029	2.632	2.758	4,105	+0.11(+4.06%)
Jan 06, 2017	2.455	2.695	2.455	2.651	7,871	+0.26(+10.81%)
Jan 05, 2017	2.469	2.470	2.366	2.392	3,902	-0.08(-3.09%)
Jan 04, 2017	2.418	2.554	2.314	2.468	23,353	+0.08(+3.18%)
Jan 03, 2017	2.350	2.481	2.167	2.392	13,956	+0.10(+4.33%)
Dec 30, 2016		2.293	2.293	2.293	0	-0.06(-2.44%)
Dec 29, 2016	2.261	2.555	2.224	2.350	24,317	-0.05(-2.02%)
Dec 28, 2016	2.470	2.555	2.350	2.399	4,026	+0.06(+2.38%)
Dec 27, 2016	2.350	2.454	2.110	2.343	13,196	-0.18(-7.21%)
Dec 22, 2016		2.525	2.525	2.525	0	+0.06(+2.51%)
Dec 21, 2016	2.239	2.660	2.239	2.463	7,321	+0.13(+5.51%)
Dec 20, 2016	2.298	2.366	2.129	2.335	10,425	-0.04(-1.54%)
Dec 19, 2016	2.862	2.862	2.324	2.371	15,507	-0.50(-17.45%)
Dec 16, 2016	3.008	3.008	2.872	2.872	1,005	-0.09(-3.00%)
Dec 15, 2016	3.128	3.128	2.961	2.961	6,942	-0.10(-3.41%)
Dec 14, 2016	3.003	3.066	2.747	3.066	13,192	+0.07(+2.45%)
Dec 13, 2016	3.029	3.102	2.502	2.993	31,989	+0.22(+7.91%)
Dec 12, 2016	2.371	3.134	2.371	2.773	45,710	+0.45(+19.12%)
Dec 09, 2016	2.293	2.455	2.293	2.328	5,298	+0.11(+5.13%)
Dec 08, 2016	2.512	2.527	2.214	2.214	12,035	-0.36(-13.82%)
Dec 07, 2016	2.115	2.570	2.063	2.570	32,714	+0.27(+11.63%)
Dec 06, 2016	2.294	2.455	2.126	2.302	33,605	+0.04(+1.79%)
Dec 05, 2016	2.086	2.350	2.086	2.261	26,356	+0.23(+11.19%)
Dec 02, 2016	2.013	2.037	2.013	2.034	7,272	+0.18(+9.42%)
Dec 01, 2016	1.812	2.041	1.812	1.859	11,319	+0.04(+1.98%)
Nov 30, 2016	1.828	1.891	1.817	1.823	6,644	+0.01(+0.50%)
Nov 29, 2016	1.815	1.817	1.814	1.814	6,314	+0.01(+0.36%)
Nov 28, 2016	1.791	1.828	1.791	1.807	18,029	+0.05(+3.01%)
Nov 25, 2016	1.780	1.780	1.729	1.754	5,835	+0.07(+3.92%)
Nov 23, 2016		1.688	1.688	1.688	0	+0.04(+2.63%)
Nov 22, 2016	1.672	1.672	1.643	1.645	4,993	+0.04(+2.69%)
Nov 21, 2016	1.660	1.663	1.551	1.602	27,098	-0.09(-5.31%)
Nov 18, 2016	1.549	1.701	1.500	1.692	15,766	+0.14(+9.33%)
Nov 17, 2016	1.483	1.551	1.480	1.547	2,442	+0.01(+0.43%)
Nov 16, 2016	1.701	1.703	1.505	1.541	19,607	-0.07(-4.25%)
Nov 15, 2016	1.508	1.609	1.505	1.609	8,305	+0.10(+6.56%)
Nov 14, 2016	1.480	1.510	1.480	1.510	2,477	+0.02(+1.02%)
Nov 11, 2016	1.520	1.520	1.495	1.495	7,217	-0.01(-0.44%)
Nov 10, 2016	1.515	1.596	1.502	1.502	1,817	+0.02(+1.48%)
Nov 09, 2016	1.505	1.510	1.480	1.480	14,020	-0.03(-2.02%)
Nov 08, 2016	1.531	1.608	1.510	1.510	12,069	-0.02(-1.59%)
Nov 04, 2016		1.535	1.535	1.535	0	+0.01(+0.60%)
Nov 03, 2016	1.525	1.525	1.525	1.525	2,590	-0.06(-3.79%)
Nov 02, 2016	1.586	1.597	1.525	1.585	32,984	-0.13(-7.47%)
Nov 01, 2016	1.714	1.714	1.714	1.714	654	+0.13(+7.87%)
Oct 31, 2016	1.787	1.787	1.576	1.588	2,564	+0.01(+0.45%)
Oct 28, 2016	1.551	1.678	1.551	1.581	12,391	-0.02(-1.20%)
Oct 27, 2016	1.647	1.682	1.533	1.601	27,100	-0.06(-3.33%)
Oct 26, 2016	1.683	1.787	1.656	1.656	8,033	-0.03(-1.61%)
Oct 25, 2016	1.831	1.855	1.653	1.683	44,711	-0.18(-9.58%)
Oct 24, 2016	1.897	1.897	1.846	1.861	1,592	-0.04(-1.88%)
Oct 21, 2016	1.897	1.907	1.844	1.897	21,045	+0.02(+0.81%)
Oct 20, 2016	1.881	1.881	1.841	1.881	7,304	+0.01(+0.27%)
Oct 19, 2016	1.790	1.876	1.790	1.876	17,235	+0.03(+1.37%)
Oct 18, 2016	1.820	1.851	1.806	1.851	13,839	+0.03(+1.68%)
Oct 17, 2016	1.780	1.820	1.741	1.820	8,556	+0.04(+2.29%)
Oct 14, 2016	1.544	1.780	1.544	1.780	35,639	+0.14(+8.70%)
Oct 13, 2016	1.531	1.637	1.525	1.637	49,303	+0.10(+6.27%)
Oct 12, 2016	1.571	1.571	1.541	1.541	3,180	+0.01(+0.66%)
Oct 11, 2016	1.531	1.576	1.531	1.531	13,129	+0.01(+0.33%)
Oct 10, 2016	1.576	1.576	1.525	1.525	3,844	-0.03(-1.87%)
Oct 06, 2016	1.561	1.555	1.555	1.555	58	-0.00(-0.09%)
Oct 05, 2016	1.531	1.556	1.531	1.556	5,945	+0.03(+2.00%)
Oct 04, 2016	1.586	1.586	1.525	1.525	5,370	-0.01(-0.33%)
Oct 03, 2016	1.551	1.551	1.531	1.531	12,026	-0.03(-1.95%)
Sep 30, 2016	1.536	1.663	1.536	1.561	8,529	+0.02(+0.99%)
Sep 29, 2016	1.561	1.729	1.531	1.546	29,244	-0.02(-0.98%)
Sep 28, 2016	1.688	1.688	1.510	1.561	39,039	-0.19(-10.86%)
Sep 27, 2016	1.734	1.751	1.734	1.751	820	+0.05(+3.12%)
Sep 26, 2016	1.729	1.729	1.674	1.698	6,194	-0.06(-3.61%)
Sep 23, 2016	1.734	1.775	1.734	1.762	1,185	-0.01(-0.72%)
Sep 22, 2016	1.780	1.780	1.775	1.775	1,984	+0.02(+0.87%)
Sep 21, 2016	1.764	1.764	1.759	1.759	544	-0.10(-5.40%)
Sep 20, 2016	1.830	1.861	1.744	1.860	5,331	+0.05(+2.91%)
Sep 19, 2016	1.886	1.886	1.714	1.807	7,921	+0.10(+5.92%)
Sep 16, 2016	1.746	1.746	1.706	1.706	1,734	+0.01(+0.46%)
Sep 15, 2016	1.698	1.698	1.698	1.698	589	+0.01(+0.30%)
Sep 14, 2016	1.658	1.719	1.653	1.693	3,207	+0.04(+2.15%)
Sep 13, 2016	1.658	1.658	1.658	1.658	316	-0.08(-4.50%)
Sep 12, 2016	1.739	1.856	1.658	1.736	23,239	+0.15(+9.41%)
Sep 09, 2016	1.872	1.872	1.586	1.586	23,692	-0.32(-16.80%)
Sep 07, 2016	1.907	1.907	1.907	1.907	100	+0.00(+0.00%)
Sep 06, 2016	1.871	1.920	1.871	1.907	4,450	+0.03(+1.63%)
Sep 02, 2016	1.871	1.876	1.876	1.876	2,163	-0.03(-1.58%)
Sep 01, 2016	1.922	1.925	1.881	1.906	2,165	-0.05(-2.79%)
Aug 31, 2016	1.961	1.961	1.961	1.961	605	-0.04(-2.11%)
Aug 30, 2016	1.937	2.003	1.937	2.003	1,240	+0.04(+2.21%)
Aug 29, 2016	2.000	2.000	1.960	1.960	1,290	-0.03(-1.26%)
Aug 25, 2016	1.991	1.985	1.985	1.985	59	+0.01(+0.60%)
Aug 24, 2016	1.961	1.973	1.961	1.973	1,791	+0.01(+0.62%)
Aug 23, 2016	1.971	1.986	1.947	1.961	21,896	+0.04(+1.83%)
Aug 22, 2016	2.001	2.006	1.926	1.926	11,662	-0.05(-2.37%)
Aug 19, 2016	1.991	1.991	1.881	1.973	3,581	-0.02(-0.88%)
Aug 18, 2016	2.011	2.011	1.982	1.990	2,927	-0.02(-0.80%)
Aug 17, 2016	2.006	2.009	2.006	2.006	7,862	+0.00(+0.00%)
Aug 16, 2016	2.027	2.027	2.006	2.006	3,108	-0.01(-0.70%)
Aug 15, 2016	2.012	2.027	2.012	2.021	2,740	+0.01(+0.40%)
Aug 12, 2016	2.011	2.012	2.011	2.012	4,486	+0.00(+0.12%)
Aug 11, 2016	2.006	2.010	2.006	2.010	2,807	+0.00(+0.17%)
Aug 09, 2016	2.006	2.007	2.007	2.007	1,590	-0.00(-0.10%)
Aug 05, 2016	2.011	2.009	2.009	2.009	125	-0.02(-0.88%)
Aug 04, 2016	2.006	2.027	2.006	2.026	2,970	+0.02(+0.99%)
Aug 03, 2016	2.022	2.027	2.006	2.007	4,175	-0.02(-0.99%)
Aug 02, 2016	2.024	2.027	2.022	2.027	3,971	+0.00(+0.22%)
Aug 01, 2016	2.017	2.029	2.016	2.022	3,285	-0.01(-0.28%)
Jul 29, 2016	2.028	2.028	2.028	2.028	2,280	+0.01(+0.37%)
Jul 28, 2016	2.017	2.020	2.011	2.020	3,778	+0.00(+0.19%)
Jul 27, 2016	2.042	2.042	2.017	2.017	795	-0.01(-0.66%)
Jul 26, 2016	2.022	2.030	2.022	2.030	646	-0.00(-0.20%)
Jul 25, 2016	2.042	2.047	2.011	2.034	3,036	+0.07(+3.72%)
Jul 22, 2016	1.961	1.961	1.961	1.961	1,165	-0.10(-4.88%)
Jul 21, 2016	2.062	2.062	2.062	2.062	556	+0.08(+3.79%)
Jul 20, 2016	1.986	1.986	1.986	1.986	399	+0.04(+2.07%)
Jul 19, 2016	1.932	1.946	1.931	1.946	1,648	-0.06(-3.08%)
Jul 18, 2016	2.008	2.008	2.008	2.008	1,370	+0.05(+2.38%)
Jul 15, 2016	1.967	1.994	1.936	1.961	2,181	-0.03(-1.27%)
Jul 14, 2016	1.991	1.991	1.986	1.986	2,712	-0.01(-0.50%)
Jul 13, 2016	2.017	2.049	1.993	1.996	16,872	-0.08(-3.87%)
Jul 12, 2016	2.022	2.077	2.022	2.077	1,151	+0.06(+2.99%)
Jul 11, 2016	2.017	2.087	2.017	2.017	3,979	-0.01(-0.25%)
Jul 08, 2016	2.017	2.062	2.062	2.022	2,601	-0.04(-1.95%)
Jul 07, 2016	2.017	2.069	2.017	2.062	7,059	-0.03(-1.20%)
Jul 05, 2016	2.087	2.087	2.087	2.087	1,147	+0.03(+1.22%)
Jul 01, 2016	2.037	2.062	2.062	2.062	596	-0.02(-0.97%)
Jun 30, 2016	2.032	2.082	2.032	2.082	7,037	+0.04(+1.97%)
Jun 29, 2016	2.065	2.107	2.042	2.042	3,374	-0.09(-4.14%)
Jun 28, 2016	2.152	2.152	2.130	2.130	1,374	+0.07(+3.30%)
Jun 27, 2016	2.107	2.107	2.055	2.062	3,227	-0.05(-2.28%)
Jun 24, 2016	2.248	2.248	2.027	2.110	4,247	-0.02(-1.05%)
Jun 23, 2016	2.074	2.208	2.074	2.132	6,983	+0.09(+4.43%)
Jun 22, 2016	2.089	2.102	2.042	2.042	8,692	-0.19(-8.52%)
Jun 21, 2016	2.193	2.232	2.162	2.232	9,787	+0.04(+1.79%)
Jun 20, 2016	2.394	2.394	2.162	2.193	8,053	-0.17(-7.23%)
Jun 14, 2016	2.358	2.364	2.364	2.364	1,789	-0.05(-1.87%)
Jun 13, 2016	2.414	2.421	2.389	2.409	6,608	-0.02(-0.98%)
Jun 09, 2016	2.439	2.433	2.433	2.433	81	-0.01(-0.57%)
Jun 08, 2016	2.446	2.446	2.446	2.446	399	+0.00(+0.10%)
Jun 07, 2016	2.464	2.464	2.394	2.444	9,244	-0.01(-0.49%)
Jun 06, 2016	2.456	2.456	2.456	2.456	721	-0.05(-1.93%)
Jun 01, 2016	2.504	2.504	2.504	2.504	1	+0.03(+1.24%)
May 31, 2016	2.424	2.474	2.424	2.474	1,125	-0.03(-1.21%)
May 27, 2016	2.514	2.504	2.504	2.504	4,573	-0.01(-0.42%)
May 26, 2016	2.514	2.546	2.514	2.514	787	+0.09(+3.59%)
May 25, 2016	2.432	2.502	2.427	2.427	1,211	-0.09(-3.73%)
May 24, 2016	2.427	2.521	2.427	2.521	575	-0.03(-1.17%)
May 20, 2016	2.497	2.551	2.551	2.551	42	+0.05(+1.98%)
May 19, 2016	2.501	2.502	2.501	2.502	3,046	+0.02(+0.61%)
May 17, 2016	2.506	2.486	2.486	2.486	82	-0.01(-0.21%)
May 16, 2016	2.428	2.566	2.427	2.492	3,411	-0.01(-0.40%)
May 13, 2016	2.501	2.502	2.501	2.502	658	+0.05(+2.02%)
May 12, 2016	2.452	2.452	2.452	2.452	2,349	-0.04(-1.58%)
May 11, 2016	2.486	2.516	2.467	2.491	3,680	+0.05(+2.23%)
May 10, 2016	2.492	2.492	2.437	2.437	4,261	-0.08(-3.08%)
May 09, 2016	2.515	2.515	2.515	2.515	337	-0.02(-0.85%)
May 06, 2016	2.536	2.536	2.536	2.536	403	+0.03(+1.38%)
May 04, 2016	2.502	2.502	2.502	2.502	26	-0.09(-3.35%)

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.