Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	1.200	1.300	1.110	1.110	14,125	-0.04(-3.48%)
Jan 28, 2016	1.230	1.250	1.087	1.150	8,138	-0.12(-9.45%)
Jan 27, 2016	1.340	1.390	1.237	1.270	6,895	-0.03(-2.31%)
Jan 26, 2016	1.330	1.465	1.200	1.300	108,475	+0.04(+3.17%)
Jan 25, 2016	1.210	1.300	1.058	1.260	103,120	+0.05(+4.13%)
Jan 22, 2016	1.100	1.290	1.080	1.210	107,990	+0.15(+14.15%)
Jan 21, 2016	1.010	1.090	0.9700	1.060	91,821	+0.05(+4.95%)
Jan 20, 2016	1.000	1.110	0.9200	1.010	144,654	+0.01(+0.54%)
Jan 19, 2016	1.055	1.109	1.000	1.005	6,419	-0.10(-8.67%)
Jan 15, 2016	1.050	1.100	1.100	1.100	14,600	-0.02(-1.79%)
Jan 14, 2016	1.210	1.210	1.101	1.120	11,293	-0.09(-7.44%)
Jan 13, 2016	1.219	1.250	1.150	1.210	9,357	-0.02(-1.63%)
Jan 12, 2016	1.150	1.230	1.150	1.230	2,674	-0.04(-3.45%)
Jan 11, 2016	1.150	1.280	1.150	1.274	12,284	+0.03(+2.74%)
Jan 08, 2016	1.210	1.240	1.210	1.240	436	-0.03(-2.36%)
Jan 07, 2016	1.380	1.500	1.200	1.270	85,076	-0.08(-5.82%)
Jan 06, 2016	1.260	1.350	1.160	1.349	46,240	+0.15(+12.38%)
Jan 05, 2016	1.214	1.250	1.200	1.200	16,164	-0.04(-3.23%)
Jan 04, 2016	1.440	1.558	1.200	1.240	21,672	-0.21(-14.48%)
Dec 31, 2015	1.350	1.450	1.450	1.450	21,300	+0.08(+5.92%)
Dec 30, 2015	1.397	1.397	1.340	1.369	9,414	-0.00(-0.08%)
Dec 29, 2015	1.360	1.420	1.340	1.370	27,405	+0.02(+1.48%)
Dec 28, 2015	1.290	1.580	1.210	1.350	37,022	+0.04(+3.05%)
Dec 24, 2015	1.350	1.310	1.310	1.310	3,600	-0.00(-0.04%)
Dec 23, 2015	1.350	1.386	1.310	1.310	15,471	-0.02(-1.47%)
Dec 22, 2015	1.350	1.350	1.130	1.330	10,680	+0.01(+0.76%)
Dec 21, 2015	1.300	1.360	1.220	1.320	46,707	-0.01(-0.75%)
Dec 18, 2015	1.450	1.480	1.282	1.330	67,826	-0.11(-7.63%)
Dec 17, 2015	1.730	1.730	1.400	1.440	69,255	-0.11(-7.10%)
Dec 16, 2015	1.500	1.697	1.387	1.550	159,221	-0.11(-6.63%)
Dec 15, 2015	1.300	2.700	1.300	1.660	1,648,089	+0.42(+33.87%)
Dec 14, 2015	1.120	1.250	1.090	1.240	49,621	+0.09(+7.83%)
Dec 11, 2015	1.134	1.180	1.100	1.150	22,533	-0.00(-0.24%)
Dec 10, 2015	1.010	1.210	0.9601	1.153	52,538	-0.03(-2.31%)
Dec 09, 2015	1.280	1.360	1.180	1.180	33,442	-0.11(-8.53%)
Dec 08, 2015	1.210	1.450	1.160	1.290	132,155	-0.12(-8.51%)
Dec 07, 2015	1.360	1.500	1.220	1.410	86,872	-0.18(-11.32%)
Dec 04, 2015	1.750	2.100	1.450	1.590	378,392	-0.41(-20.50%)
Dec 03, 2015	1.500	4.500	1.470	2.000	2,822,872	+0.60(+42.86%)
Dec 02, 2015	1.200	1.630	1.100	1.400	71,100	+0.38(+36.99%)
Dec 01, 2015	0.9833	1.040	0.9833	1.022	4,434	+0.10(+11.09%)
Nov 30, 2015	0.9999	1.006	0.9200	0.9200	24,286	-0.02(-2.13%)
Nov 27, 2015	0.9400	0.9400	0.9400	0.9400	210	-0.07(-6.93%)
Nov 25, 2015	0.9500	1.010	1.010	1.010	2,900	+0.02(+2.23%)
Nov 24, 2015	1.000	1.000	0.9000	0.9880	7,452	+0.08(+8.62%)
Nov 23, 2015	0.9800	0.9800	0.9029	0.9096	11,504	+0.02(+1.96%)
Nov 20, 2015	0.9000	0.9010	0.8700	0.8921	28,249	+0.09(+11.23%)
Nov 19, 2015	0.9700	1.000	0.8020	0.8020	8,083	-0.19(-18.98%)
Nov 18, 2015	0.9500	1.000	0.9500	0.9899	874	+0.08(+8.78%)
Nov 17, 2015	0.9000	0.9100	0.9000	0.9100	3,761	+0.02(+2.72%)
Nov 16, 2015	0.2000	0.9900	0.2000	0.8859	13,368	-0.10(-10.52%)
Nov 13, 2015	0.9885	0.9900	0.9800	0.9900	5,838	+0.02(+2.06%)
Nov 12, 2015	0.9700	0.9700	0.9700	0.9700	2,356	-0.03(-3.00%)
Nov 11, 2015	1.000	1.020	0.9700	1.000	10,602	+0.00(+0.00%)
Nov 10, 2015	0.9600	1.000	0.9600	1.000	1,631	+0.03(+3.10%)
Nov 09, 2015	0.9700	0.9700	0.9500	0.9699	5,237	-0.03(-3.01%)
Nov 06, 2015	0.9700	1.000	0.8500	1.000	11,695	+0.03(+3.09%)
Nov 04, 2015	1.090	0.9700	0.9700	0.9700	77	-0.04(-4.11%)
Nov 03, 2015	1.020	1.020	1.000	1.012	1,414	+0.01(+1.16%)
Nov 02, 2015	0.9601	1.010	0.9601	1.000	21,380	-0.05(-4.76%)
Oct 30, 2015	1.050	1.050	0.9800	1.050	22,068	-0.00(-0.21%)
Oct 29, 2015	1.000	1.090	0.9990	1.052	6,412	-0.04(-4.09%)
Oct 28, 2015	1.220	1.220	1.053	1.097	7,090	-0.11(-9.33%)
Oct 27, 2015	1.080	1.240	1.000	1.210	18,778	+0.15(+14.15%)
Oct 23, 2015	1.100	1.060	1.060	1.060	118	+0.00(+0.00%)
Oct 21, 2015	1.090	1.060	1.060	1.060	400	-0.09(-7.83%)
Oct 20, 2015	1.180	1.180	1.150	1.150	871	-0.08(-6.50%)
Oct 19, 2015	1.230	1.230	1.146	1.230	4,725	-0.02(-1.60%)
Oct 16, 2015	1.120	1.250	1.074	1.250	5,280	+0.16(+14.68%)
Oct 15, 2015	1.082	1.100	1.082	1.090	6,076	+0.09(+9.00%)
Oct 14, 2015	1.120	1.120	0.9500	1.000	2,630	-0.06(-5.66%)
Oct 13, 2015	1.010	1.070	1.000	1.060	28,332	-0.01(-0.93%)
Oct 12, 2015	1.070	1.070	1.056	1.070	5,365	+0.07(+7.00%)
Oct 09, 2015	1.070	1.070	0.9300	1.000	19,403	-0.05(-4.76%)
Oct 08, 2015	1.072	1.072	1.050	1.050	2,331	+0.00(+0.00%)
Oct 07, 2015	1.030	1.060	1.030	1.050	13,373	+0.04(+3.96%)
Oct 05, 2015	1.010	1.010	1.010	1.010	94	+0.00(+0.00%)
Oct 02, 2015	1.020	1.120	1.000	1.010	29,628	-0.02(-1.94%)
Oct 01, 2015	1.010	1.050	0.9500	1.030	24,347	+0.08(+8.41%)
Sep 30, 2015	1.010	1.010	0.9200	0.9501	2,838	+0.04(+4.40%)
Sep 29, 2015	1.050	1.050	0.9101	0.9101	11,440	-0.14(-13.32%)
Sep 28, 2015	1.110	1.110	1.000	1.050	7,256	-0.08(-7.08%)
Sep 25, 2015	1.530	1.530	1.000	1.130	88,032	-0.32(-22.07%)
Sep 24, 2015	1.350	1.450	1.350	1.450	337	-0.01(-0.69%)
Sep 23, 2015	1.470	1.470	1.460	1.460	348	+0.13(+9.78%)
Sep 22, 2015	1.380	1.400	1.270	1.330	9,740	+0.03(+2.31%)
Sep 21, 2015	1.540	1.570	1.300	1.300	18,909	-0.28(-17.72%)
Sep 18, 2015	1.510	1.590	1.400	1.580	27,432	-0.01(-0.63%)
Sep 17, 2015	1.510	1.620	1.510	1.590	21,132	+0.00(+0.00%)
Sep 16, 2015	1.510	1.590	1.510	1.590	4,072	-0.01(-0.59%)
Sep 15, 2015	1.450	1.600	1.450	1.599	5,674	+0.01(+0.60%)
Sep 14, 2015	1.600	1.630	1.600	1.590	3,501	+0.00(+0.00%)
Sep 11, 2015	1.600	1.634	1.550	1.590	11,549	-0.03(-1.85%)
Sep 10, 2015	1.650	1.750	1.560	1.620	9,376	-0.11(-6.36%)
Sep 09, 2015	1.770	1.810	1.620	1.730	5,355	-0.04(-2.26%)
Sep 08, 2015	1.860	1.860	1.770	1.770	809	-0.09(-4.84%)
Sep 04, 2015	1.940	1.860	1.860	1.860	200	+0.00(+0.00%)
Sep 03, 2015	1.950	2.000	1.860	1.860	3,029	-0.01(-0.53%)
Sep 02, 2015	2.040	2.050	1.850	1.870	14,430	-0.02(-1.06%)
Sep 01, 2015	1.900	1.900	1.890	1.890	200	-0.02(-1.05%)
Aug 31, 2015	1.840	2.000	1.840	1.910	720	-0.07(-3.54%)
Aug 28, 2015	1.850	2.120	1.850	1.980	2,139	-0.02(-1.00%)
Aug 27, 2015	2.110	2.150	1.700	2.000	10,817	-0.15(-6.98%)
Aug 26, 2015	2.160	2.160	2.150	2.150	310	-0.01(-0.46%)
Aug 25, 2015	2.180	2.199	2.160	2.160	3,177	-0.02(-0.92%)
Aug 24, 2015	2.180	2.295	2.180	2.180	4,385	-0.01(-0.46%)
Aug 21, 2015	2.243	2.243	2.190	2.190	584	-0.03(-1.35%)
Aug 20, 2015	2.230	2.300	2.200	2.220	887	-0.12(-5.13%)
Aug 19, 2015	2.310	2.360	2.310	2.340	4,780	-0.01(-0.43%)
Aug 18, 2015	2.230	2.400	2.230	2.350	1,815	-0.13(-5.24%)
Aug 17, 2015	2.350	2.480	2.350	2.480	4,606	-0.27(-9.70%)
Aug 14, 2015	2.840	2.840	2.746	2.746	305	+0.21(+8.13%)
Aug 13, 2015	2.350	2.540	2.340	2.540	17,375	+0.18(+7.62%)
Aug 12, 2015	2.250	2.830	2.200	2.360	7,299	+0.01(+0.43%)
Aug 11, 2015	2.210	2.350	2.210	2.350	491	+0.05(+2.17%)
Aug 10, 2015	2.350	2.350	2.300	2.300	500	+0.03(+1.41%)
Aug 06, 2015	2.270	2.268	2.268	2.268	200	+0.02(+0.80%)
Aug 05, 2015	2.250	2.250	2.250	2.250	1,703	-0.04(-1.74%)
Aug 04, 2015	2.280	2.300	2.280	2.290	3,100	+0.04(+1.78%)
Aug 03, 2015	2.270	2.270	2.250	2.250	712	+0.00(+0.00%)
Jul 31, 2015	2.280	2.760	2.250	2.250	14,047	-0.01(-0.44%)
Jul 30, 2015	2.250	2.469	2.220	2.260	1,868	-0.20(-8.13%)
Jul 28, 2015	2.500	2.460	2.460	2.460	3,900	-0.05(-2.00%)
Jul 27, 2015	2.680	2.680	2.470	2.510	4,704	-0.18(-6.56%)
Jul 24, 2015	2.655	2.686	2.655	2.686	5,705	+0.12(+4.53%)
Jul 23, 2015	2.518	2.570	2.500	2.570	6,212	+0.16(+6.63%)
Jul 22, 2015	2.400	2.410	2.360	2.410	15,160	-0.02(-0.82%)
Jul 21, 2015	2.401	2.430	2.400	2.430	9,485	+0.03(+1.25%)
Jul 20, 2015	2.380	2.400	2.380	2.400	452	+0.01(+0.42%)
Jul 17, 2015	2.360	2.390	2.340	2.390	8,400	+0.04(+1.70%)
Jul 16, 2015	2.350	2.350	2.350	2.350	300	+0.01(+0.43%)
Jul 15, 2015	2.320	2.360	2.300	2.340	11,250	+0.02(+0.86%)
Jul 14, 2015	2.299	2.320	2.280	2.320	6,600	-0.03(-1.28%)
Jul 13, 2015	2.240	2.350	2.240	2.350	15,300	+0.11(+4.91%)
Jul 10, 2015	2.240	2.240	2.222	2.240	1,432	+0.00(+0.00%)
Jul 09, 2015	2.250	2.250	2.250	2.240	25,477	-0.04(-1.75%)
Jul 08, 2015	2.230	2.300	2.227	2.280	10,581	-0.04(-1.72%)
Jul 07, 2015	2.340	2.340	2.230	2.320	1,602	-0.02(-0.85%)
Jul 06, 2015	2.268	2.340	2.268	2.340	766	+0.00(+0.00%)
Jul 02, 2015	2.300	2.340	2.340	2.340	1,700	+0.09(+4.00%)
Jul 01, 2015	2.280	2.280	2.230	2.250	11,656	-0.03(-1.32%)
Jun 30, 2015	2.230	2.280	2.210	2.280	11,579	+0.05(+2.24%)
Jun 29, 2015	2.260	2.260	2.230	2.230	5,025	-0.05(-2.19%)
Jun 26, 2015	2.257	2.300	2.257	2.280	2,400	-0.07(-2.98%)
Jun 25, 2015	2.227	2.350	2.227	2.350	736	+0.01(+0.43%)
Jun 24, 2015	2.242	2.340	2.242	2.340	6,530	+0.05(+2.18%)
Jun 23, 2015	2.250	2.300	2.250	2.290	8,586	+0.04(+1.78%)
Jun 22, 2015	2.300	2.300	2.220	2.250	19,173	-0.06(-2.60%)
Jun 19, 2015	2.280	2.350	2.280	2.310	4,292	-0.05(-2.12%)
Jun 18, 2015	2.280	2.360	2.280	2.360	6,739	+0.03(+1.29%)
Jun 17, 2015	2.400	2.400	2.280	2.330	10,764	-0.28(-10.73%)
Jun 16, 2015	2.600	2.610	2.420	2.610	5,015	-0.06(-2.25%)
Jun 15, 2015	2.220	2.670	2.220	2.670	5,729	+0.36(+15.58%)
Jun 12, 2015	2.300	2.312	2.300	2.310	2,400	+0.06(+2.67%)
Jun 11, 2015	2.278	2.400	2.250	2.250	6,500	-0.15(-6.25%)
Jun 10, 2015	2.394	2.432	2.390	2.400	2,690	+0.00(+0.00%)
Jun 09, 2015	2.460	2.460	2.400	2.400	1,587	-0.05(-2.04%)
Jun 08, 2015	2.450	2.450	2.450	2.450	200	-0.10(-3.92%)
Jun 05, 2015	2.420	2.550	2.420	2.550	5,274	+0.05(+2.00%)
Jun 04, 2015	2.680	2.680	2.500	2.500	1,752	-0.25(-9.09%)
Jun 02, 2015	2.750	2.750	2.750	2.750	31	-0.05(-1.78%)
Jun 01, 2015	2.757	2.800	2.754	2.800	2,466	+0.01(+0.36%)
May 27, 2015	2.810	2.790	2.790	2.790	80	-0.09(-3.12%)
May 26, 2015	2.880	2.880	2.880	2.880	250	-0.01(-0.34%)
May 20, 2015	2.890	2.890	2.890	2.890	1,700	-0.01(-0.35%)
May 18, 2015	2.850	2.900	2.900	2.900	10,000	+0.19(+7.01%)
May 15, 2015	2.710	2.770	2.670	2.710	4,604	-0.14(-4.91%)
May 14, 2015	2.700	3.090	2.670	2.850	9,471	-0.37(-11.49%)
May 13, 2015	3.220	3.220	3.220	3.220	1,250	+0.22(+7.33%)
May 12, 2015	3.010	3.170	3.000	3.000	4,315	+0.07(+2.39%)
May 11, 2015	2.930	2.930	2.930	2.930	300	-0.15(-4.84%)
May 08, 2015	3.060	3.180	3.060	3.079	4,570	+0.03(+0.95%)
May 07, 2015	2.900	3.050	2.900	3.050	6,590	+0.20(+7.02%)
May 06, 2015	2.850	2.850	2.850	2.850	301	+0.10(+3.64%)
May 05, 2015	2.795	2.795	2.750	2.750	5,000	-0.25(-8.33%)
May 04, 2015	2.660	3.000	2.660	3.000	1,380	+0.21(+7.53%)
May 01, 2015	2.790	2.790	2.790	2.790	200	+0.19(+7.31%)
Apr 30, 2015	2.589	2.600	2.520	2.600	4,900	-0.04(-1.52%)
Apr 29, 2015	2.570	2.705	2.550	2.640	17,064	+0.11(+4.35%)
Apr 28, 2015	2.530	2.640	2.510	2.530	6,620	+0.01(+0.40%)
Apr 27, 2015	2.640	2.650	2.510	2.520	8,475	-0.04(-1.56%)
Apr 24, 2015	2.710	2.710	2.520	2.560	8,797	-0.10(-3.76%)
Apr 23, 2015	2.520	2.690	2.520	2.660	6,367	+0.04(+1.53%)
Apr 22, 2015	2.750	2.750	2.570	2.620	10,719	-0.23(-8.07%)
Apr 21, 2015	2.890	2.890	2.850	2.850	290	+0.06(+2.15%)
Apr 20, 2015	2.880	2.960	2.770	2.790	6,502	-0.07(-2.53%)
Apr 17, 2015	2.850	2.862	2.800	2.862	1,200	+0.06(+2.23%)
Apr 16, 2015	2.800	2.800	2.800	2.800	335	+0.06(+2.19%)
Apr 15, 2015	2.910	3.001	2.740	2.740	28,559	-0.16(-5.52%)
Apr 14, 2015	2.900	2.900	2.900	2.900	270	+0.00(+0.00%)
Apr 13, 2015	2.900	2.990	2.900	2.900	3,441	+0.00(+0.00%)
Apr 10, 2015	2.961	2.961	2.900	2.900	1,245	-0.07(-2.36%)
Apr 09, 2015	2.925	2.980	2.925	2.970	3,640	+0.01(+0.34%)
Apr 08, 2015	2.800	2.960	2.770	2.960	3,400	+0.08(+2.77%)
Apr 07, 2015	3.150	3.276	2.760	2.880	43,736	-0.13(-4.32%)
Apr 06, 2015	2.980	3.050	2.980	3.010	5,070	+0.11(+3.79%)
Apr 02, 2015	3.030	2.900	2.900	2.900	15,900	-0.15(-4.92%)
Apr 01, 2015	3.070	3.070	3.050	3.050	1,700	+0.01(+0.33%)
Mar 31, 2015	3.120	3.211	2.980	3.040	14,183	-0.01(-0.33%)
Mar 30, 2015	3.010	3.160	3.010	3.050	14,591	-0.05(-1.61%)
Mar 27, 2015	2.850	3.710	2.850	3.100	17,235	+0.29(+10.32%)
Mar 26, 2015	2.790	2.930	2.790	2.810	5,455	-0.05(-1.74%)
Mar 25, 2015	3.000	3.000	2.750	2.860	10,565	-0.10(-3.38%)
Mar 24, 2015	2.930	2.960	2.750	2.960	20,981	+0.15(+5.28%)
Mar 23, 2015	2.431	3.000	2.430	2.812	24,497	+0.38(+15.70%)
Mar 20, 2015	2.380	2.520	2.361	2.430	36,343	-0.02(-0.82%)
Mar 19, 2015	2.360	2.450	2.300	2.450	27,036	+0.15(+6.52%)
Mar 18, 2015	2.330	2.350	2.210	2.300	22,800	+0.05(+2.22%)
Mar 17, 2015	2.210	2.300	2.200	2.250	8,458	+0.00(+0.00%)
Mar 16, 2015	2.380	2.380	2.250	2.250	18,783	-0.01(-0.44%)
Mar 13, 2015	2.250	2.300	2.250	2.260	12,938	+0.06(+2.73%)
Mar 12, 2015	2.200	2.300	2.190	2.200	178,398	+0.00(+0.00%)
Mar 11, 2015	2.210	2.240	2.190	2.200	9,738	-0.01(-0.45%)
Mar 10, 2015	2.480	2.480	2.200	2.210	10,825	+0.01(+0.45%)
Mar 09, 2015	2.230	2.266	2.200	2.200	4,986	-0.02(-0.90%)
Mar 06, 2015	2.220	2.440	2.200	2.220	12,524	+0.02(+0.91%)
Mar 05, 2015	2.250	2.271	2.200	2.200	17,285	-0.06(-2.65%)
Mar 04, 2015	2.330	2.440	2.200	2.260	6,159	+0.06(+2.73%)
Mar 03, 2015	2.190	2.250	2.050	2.200	270,113	+0.00(+0.00%)
Mar 02, 2015	2.290	2.500	2.100	2.200	51,326	-0.10(-4.34%)
Feb 27, 2015	2.450	2.530	2.270	2.300	20,225	-0.10(-4.17%)
Feb 26, 2015	2.500	2.500	2.360	2.400	14,271	-0.10(-4.00%)
Feb 25, 2015	2.580	2.580	2.480	2.500	12,839	-0.02(-0.79%)
Feb 24, 2015	2.600	2.650	2.520	2.520	93,441	-0.10(-3.82%)
Feb 23, 2015	2.850	2.850	2.600	2.620	19,927	-0.20(-7.09%)
Feb 20, 2015	2.770	2.930	2.724	2.820	21,020	+0.07(+2.55%)
Feb 19, 2015	2.850	2.850	2.470	2.750	38,027	+0.05(+1.85%)
Feb 18, 2015	3.040	3.040	2.700	2.700	8,538	-0.15(-5.26%)
Feb 17, 2015	3.000	3.227	2.850	2.850	22,220	-0.21(-6.86%)
Feb 13, 2015	3.250	3.060	3.060	3.060	18,100	-0.12(-3.77%)
Feb 12, 2015	3.440	3.440	3.170	3.180	15,960	-0.17(-5.07%)
Feb 11, 2015	3.200	3.350	3.120	3.350	14,296	+0.15(+4.68%)
Feb 10, 2015	3.150	3.350	3.150	3.200	18,165	-0.04(-1.23%)
Feb 09, 2015	3.270	3.280	3.240	3.240	13,184	-0.16(-4.71%)
Feb 06, 2015	3.450	3.450	3.400	3.400	14,428	-0.10(-2.85%)
Feb 05, 2015	3.480	3.540	3.380	3.500	24,260	+0.14(+4.16%)
Feb 04, 2015	3.410	3.500	3.360	3.360	21,820	-0.09(-2.61%)
Feb 03, 2015	3.700	3.700	3.450	3.450	16,545	-0.31(-8.34%)

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.