Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	1.550	1.550	1.550	1.550	500	+0.24(+18.32%)
Sep 28, 2017	1.410	1.410	1.310	1.310	1,072	-0.10(-7.09%)
Sep 27, 2017	1.442	1.442	1.410	1.410	260	+0.00(+0.00%)
Sep 26, 2017	1.410	1.410	1.410	1.410	899	-0.19(-11.88%)
Sep 25, 2017	1.400	1.600	1.400	1.600	877	+0.30(+23.08%)
Sep 22, 2017	1.300	1.400	1.300	1.300	2,313	+0.00(+0.00%)
Sep 21, 2017	1.450	1.450	1.300	1.300	19,802	-0.15(-10.34%)
Sep 19, 2017		1.450	1.450	1.450	139	-0.15(-9.38%)
Sep 18, 2017	1.430	1.740	1.400	1.600	2,934	+0.17(+11.89%)
Sep 15, 2017	1.380	1.430	1.380	1.430	340	+0.03(+2.14%)
Sep 13, 2017		1.400	1.400	1.400	20	+0.00(+0.00%)
Sep 12, 2017	1.370	1.400	1.370	1.400	1,509	-0.10(-6.67%)
Sep 11, 2017	1.500	1.500	1.500	1.500	285	+0.18(+13.64%)
Sep 08, 2017	1.320	1.320	1.320	1.320	292	-0.21(-13.73%)
Sep 07, 2017	1.530	1.530	1.530	1.530	500	+0.18(+13.33%)
Sep 01, 2017		1.350	1.350	1.350	0	-0.10(-6.90%)
Aug 31, 2017	1.450	1.510	1.450	1.450	1,410	+0.00(+0.00%)
Aug 30, 2017	1.370	1.600	1.250	1.450	3,133	+0.08(+5.84%)
Aug 29, 2017	1.370	1.370	1.370	1.370	200	+0.00(+0.00%)
Aug 28, 2017	1.420	1.460	1.370	1.370	4,331	-0.08(-5.52%)
Aug 25, 2017	1.650	1.650	1.400	1.450	6,565	-0.20(-12.12%)
Aug 24, 2017	1.600	1.650	1.600	1.650	2,034	+0.05(+3.12%)
Aug 23, 2017	1.575	1.600	1.575	1.600	1,370	+0.07(+4.58%)
Aug 22, 2017	1.800	1.800	1.530	1.530	9,390	-0.27(-15.00%)
Aug 21, 2017	1.760	1.800	1.400	1.800	3,317	+0.04(+2.27%)
Aug 18, 2017	1.800	1.800	1.760	1.760	647	-0.04(-2.22%)
Aug 17, 2017	2.000	2.000	1.760	1.800	6,570	-0.20(-10.00%)
Aug 16, 2017	1.950	2.000	1.800	2.000	5,926	+0.30(+17.65%)
Aug 15, 2017	1.900	1.950	1.650	1.700	5,716	-0.09(-5.03%)
Aug 14, 2017	1.660	1.900	1.660	1.790	5,284	+0.09(+5.29%)
Aug 11, 2017	1.900	1.900	1.650	1.700	3,726	-0.05(-2.86%)
Aug 10, 2017	1.550	1.750	1.430	1.750	7,777	+0.30(+20.69%)
Aug 09, 2017	1.450	1.450	1.450	1.450	1,155	+0.05(+3.57%)
Aug 08, 2017	1.400	1.400	1.400	1.400	247	-0.20(-12.50%)
Aug 07, 2017	1.450	1.600	1.450	1.600	765	+0.10(+6.67%)
Aug 04, 2017	1.500	1.500	1.500	1.500	989	+0.00(+0.00%)
Aug 03, 2017	1.500	1.600	1.500	1.500	16,214	+0.00(+0.00%)
Aug 02, 2017	1.350	1.500	1.350	1.500	5,307	+0.20(+15.38%)
Aug 01, 2017	1.300	1.300	1.300	1.300	793	+0.00(+0.00%)
Jul 31, 2017	1.300	1.300	1.300	1.300	1,859	+0.04(+3.05%)
Jul 28, 2017	1.250	1.262	1.250	1.262	547	+0.00(+0.00%)
Jul 27, 2017	1.277	1.300	1.200	1.262	3,606	-0.04(-2.96%)
Jul 26, 2017	1.250	1.350	1.250	1.300	5,672	+0.00(+0.00%)
Jul 25, 2017	1.350	1.400	1.250	1.300	6,543	-0.05(-3.70%)
Jul 24, 2017	1.650	1.650	1.300	1.350	2,528	-0.20(-12.90%)
Jul 21, 2017	1.575	1.600	1.250	1.550	4,849	-0.05(-3.13%)
Jul 20, 2017	1.060	1.600	1.050	1.600	34,897	-0.02(-1.23%)
Jul 19, 2017	1.620	1.620	1.620	1.620	461	+0.02(+1.25%)
Jul 18, 2017	1.750	1.750	1.565	1.600	1,618	-0.15(-8.57%)
Jul 17, 2017	1.750	1.750	1.750	1.750	1,290	-0.05(-2.78%)
Jul 14, 2017	1.650	1.820	1.650	1.800	4,278	+0.05(+2.86%)
Jul 13, 2017	1.750	1.750	1.750	1.750	884	+0.10(+6.06%)
Jul 12, 2017	1.604	1.650	1.604	1.650	2,195	+0.14(+9.27%)
Jul 11, 2017	1.550	1.650	1.510	1.510	1,841	-0.04(-2.58%)
Jul 10, 2017	1.600	1.600	1.550	1.550	899	+0.04(+2.65%)
Jul 07, 2017	1.520	1.520	1.510	1.510	5,115	-0.03(-1.95%)
Jul 06, 2017	1.550	1.550	1.540	1.540	625	+0.04(+2.67%)
Jul 05, 2017	1.650	1.750	1.350	1.500	4,355	-0.15(-9.09%)
Jul 03, 2017	1.650	1.650	1.650	1.650	423	+0.00(+0.00%)
Jun 30, 2017	1.650	1.650	1.650	1.650	1,000	+0.15(+10.00%)
Jun 29, 2017	1.450	1.500	1.350	1.500	14,290	+0.05(+3.12%)
Jun 28, 2017	1.500	1.500	1.450	1.455	14,869	-0.10(-6.15%)
Jun 27, 2017	1.590	1.590	1.550	1.550	7,271	-0.05(-3.13%)
Jun 26, 2017	1.600	1.600	1.500	1.600	3,253	+0.00(+0.00%)
Jun 23, 2017	1.650	1.670	1.600	1.600	9,836	-0.10(-5.88%)
Jun 22, 2017	1.725	1.790	1.650	1.700	5,959	-0.10(-5.56%)
Jun 20, 2017		1.800	1.800	1.800	20	+0.05(+2.86%)
Jun 19, 2017	1.650	1.750	1.650	1.750	608	-0.05(-2.78%)
Jun 16, 2017	1.800	1.800	1.800	1.800	590	+0.15(+9.09%)
Jun 15, 2017	1.673	1.673	1.650	1.650	950	-0.15(-8.33%)
Jun 14, 2017	1.800	1.800	1.800	1.800	305	+0.00(+0.00%)
Jun 13, 2017	1.800	1.800	1.800	1.800	625	+0.00(+0.00%)
Jun 12, 2017	1.800	1.800	1.800	1.800	115	+0.00(+0.00%)
Jun 09, 2017	1.800	1.800	1.650	1.800	2,711	+0.15(+9.09%)
Jun 08, 2017	1.940	1.940	1.450	1.650	15,771	-0.29(-14.95%)
Jun 07, 2017	1.940	1.940	1.800	1.940	2,243	+0.00(+0.00%)
Jun 06, 2017	1.940	1.940	1.940	1.940	530	-0.01(-0.51%)
Jun 05, 2017	1.950	1.950	1.940	1.950	8,949	+0.10(+5.41%)
Jun 02, 2017	1.858	1.890	1.850	1.850	3,682	-0.04(-2.12%)
May 31, 2017		1.890	1.890	1.890	53	+0.19(+11.18%)
May 30, 2017	1.800	1.840	1.510	1.700	6,577	-0.05(-2.86%)
May 26, 2017	2.300	2.300	1.370	1.750	60,789	-0.44(-20.09%)
May 25, 2017	2.155	2.190	2.155	2.190	1,695	+0.04(+1.86%)
May 24, 2017	2.150	2.150	2.150	2.150	200	+0.00(+0.00%)
May 23, 2017	2.190	2.190	2.150	2.150	966	-0.03(-1.38%)
May 22, 2017	2.150	2.180	2.150	2.180	3,343	+0.00(+0.00%)
May 19, 2017	2.150	2.180	2.150	2.180	1,432	+0.03(+1.40%)
May 18, 2017	2.100	2.150	2.100	2.150	1,311	+0.05(+2.38%)
May 17, 2017	2.100	2.100	2.100	2.100	300	-0.08(-3.67%)
May 16, 2017	2.050	2.180	2.050	2.180	1,051	+0.12(+5.83%)
May 15, 2017	2.100	2.100	2.060	2.060	2,085	-0.04(-1.90%)
May 12, 2017	2.050	2.100	2.050	2.100	942	+0.05(+2.44%)
May 11, 2017	2.190	2.190	2.000	2.050	4,608	+0.05(+2.50%)
May 10, 2017	2.080	2.150	2.000	2.000	6,559	-0.20(-9.09%)
May 08, 2017		2.200	2.200	2.200	35	+0.20(+10.00%)
May 05, 2017	2.000	2.050	2.000	2.000	9,289	+0.00(+0.00%)
May 04, 2017	2.110	2.110	1.950	2.000	30,609	-0.15(-6.98%)
May 03, 2017	2.150	2.150	2.100	2.150	10,920	-0.02(-0.92%)
May 02, 2017	2.200	2.200	2.150	2.170	9,818	+0.07(+3.33%)
May 01, 2017	2.150	2.180	2.100	2.100	5,480	-0.05(-2.33%)
Apr 28, 2017	2.150	2.340	2.150	2.150	5,348	+0.00(+0.00%)
Apr 27, 2017	2.100	2.150	2.100	2.150	1,681	+0.05(+2.38%)
Apr 26, 2017	2.050	2.270	2.050	2.100	16,990	+0.05(+2.44%)
Apr 25, 2017	2.100	2.150	1.950	2.050	63,279	-0.05(-2.38%)
Apr 24, 2017	2.730	2.730	1.900	2.100	424,233	-0.65(-23.64%)
Apr 21, 2017	2.890	2.980	2.750	2.750	27,811	-0.14(-4.84%)
Apr 20, 2017	3.080	3.150	2.750	2.890	129,052	-0.19(-6.17%)
Apr 19, 2017	3.110	3.110	3.080	3.080	13,500	-0.12(-3.75%)
Apr 18, 2017	3.110	3.200	3.070	3.200	7,628	+0.08(+2.73%)
Apr 17, 2017	3.210	3.350	3.115	3.115	8,611	-0.09(-2.96%)
Apr 13, 2017	2.950	3.350	2.950	3.210	134,282	+0.26(+8.81%)
Apr 12, 2017	3.050	3.250	2.950	2.950	48,620	-0.15(-4.84%)
Apr 11, 2017	3.200	3.200	3.100	3.100	4,335	-0.10(-3.13%)
Apr 10, 2017	3.050	3.250	3.050	3.200	226,614	-0.02(-0.62%)
Apr 07, 2017	3.000	3.220	3.000	3.220	17,461	+0.17(+5.57%)
Apr 06, 2017	3.230	3.230	2.900	3.050	65,621	-0.20(-6.15%)
Apr 05, 2017	3.480	3.480	3.150	3.250	53,859	-0.23(-6.61%)
Apr 04, 2017	3.350	3.500	3.350	3.480	2,359	+0.08(+2.35%)
Apr 03, 2017	3.640	3.650	3.350	3.400	5,653	-0.24(-6.59%)
Mar 31, 2017	3.840	4.000	3.600	3.640	27,912	-0.20(-5.21%)
Mar 30, 2017	3.620	3.840	3.620	3.840	12,046	+0.24(+6.67%)
Mar 29, 2017	3.600	3.610	3.600	3.600	41,192	-0.01(-0.28%)
Mar 28, 2017	3.510	3.940	3.510	3.610	6,807	+0.10(+3.00%)
Mar 27, 2017	3.650	3.650	3.410	3.505	38,687	-0.02(-0.43%)
Mar 24, 2017	3.410	3.940	3.410	3.520	103,198	+0.07(+2.03%)
Mar 23, 2017	3.540	3.690	3.080	3.450	123,654	-0.09(-2.54%)
Mar 22, 2017	2.500	4.010	2.500	3.540	199,815	+0.99(+38.82%)
Mar 21, 2017	1.810	2.650	1.730	2.550	536,711	+0.70(+37.84%)
Mar 20, 2017	1.900	1.900	1.690	1.850	16,408	-0.15(-7.50%)
Mar 17, 2017	2.100	2.100	1.950	2.000	580,021	-0.05(-2.44%)
Mar 16, 2017	1.400	2.390	1.380	2.050	482,376	+0.62(+43.36%)
Mar 15, 2017	1.300	1.430	1.250	1.430	87,690	+0.28(+24.35%)
Mar 14, 2017	1.340	1.340	1.070	1.150	14,705	-0.07(-5.74%)
Mar 13, 2017	1.220	1.220	1.220	1.220	698	+0.00(+0.00%)
Mar 10, 2017	1.160	1.360	1.160	1.220	1,651	-0.09(-6.87%)
Mar 09, 2017	1.220	1.370	1.170	1.310	12,542	+0.09(+7.38%)
Mar 08, 2017	1.230	1.230	1.220	1.220	1,120	+0.02(+1.67%)
Mar 07, 2017	1.200	1.200	1.140	1.200	11,674	-0.04(-3.23%)
Mar 06, 2017	1.230	1.240	1.190	1.240	3,614	+0.06(+5.08%)
Mar 03, 2017	1.200	1.250	1.180	1.180	3,216	+0.03(+2.61%)
Mar 02, 2017	1.310	1.380	1.150	1.150	9,274	-0.25(-17.86%)
Mar 01, 2017	1.240	1.400	1.240	1.400	80,153	+0.18(+14.75%)
Feb 28, 2017	1.220	1.240	1.220	1.220	2,674	+0.00(+0.00%)
Feb 27, 2017	1.192	1.300	1.192	1.220	12,835	+0.06(+5.17%)
Feb 24, 2017	1.200	1.390	1.150	1.160	32,299	-0.04(-3.33%)
Feb 23, 2017	1.143	1.200	1.120	1.200	11,613	+0.10(+9.09%)
Feb 22, 2017	1.150	1.150	1.100	1.100	20,425	-0.07(-5.98%)
Feb 21, 2017	1.150	1.170	1.100	1.170	14,661	+0.07(+6.36%)
Feb 17, 2017		1.100	1.100	1.100	0	-0.05(-4.35%)
Feb 16, 2017	1.150	1.160	1.150	1.150	6,416	-0.00(-0.14%)
Feb 15, 2017	1.155	1.170	1.150	1.152	6,720	+0.00(+0.14%)
Feb 14, 2017	1.140	1.155	1.140	1.150	9,100	+0.06(+5.50%)
Feb 13, 2017	1.150	1.150	1.090	1.090	2,153	-0.06(-5.18%)
Feb 10, 2017	1.170	1.170	1.149	1.149	1,194	+0.06(+5.46%)
Feb 09, 2017	1.140	1.140	1.090	1.090	1,534	-0.04(-3.67%)
Feb 08, 2017	1.120	1.131	1.120	1.131	420	+0.01(+1.03%)
Feb 07, 2017	1.070	1.170	1.070	1.120	2,858	+0.05(+4.67%)
Feb 06, 2017	1.200	1.200	1.070	1.070	3,698	-0.13(-10.83%)
Feb 03, 2017	1.132	1.200	1.100	1.200	5,344	+0.02(+1.69%)
Feb 02, 2017	1.070	1.180	1.070	1.180	5,858	+0.00(+0.00%)
Feb 01, 2017	1.120	1.180	1.120	1.180	1,812	+0.08(+7.27%)
Jan 31, 2017	1.100	1.100	1.100	1.100	9,567	+0.00(+0.00%)
Jan 30, 2017	1.140	1.140	1.100	1.100	506	-0.04(-3.51%)
Jan 27, 2017	1.100	1.140	1.100	1.140	783	+0.00(+0.00%)
Jan 26, 2017	1.150	1.160	0.9000	1.140	19,445	-0.01(-0.87%)
Jan 25, 2017	1.150	1.158	1.150	1.150	8,476	+0.01(+0.88%)
Jan 24, 2017	1.150	1.150	1.140	1.140	1,390	-0.01(-0.87%)
Jan 23, 2017	1.080	1.150	1.080	1.150	1,601	+0.07(+6.48%)
Jan 20, 2017	1.090	1.090	1.080	1.080	2,227	+0.01(+0.93%)
Jan 19, 2017	1.060	1.140	0.8400	1.070	32,985	-0.03(-2.73%)
Jan 18, 2017	1.060	1.150	1.060	1.100	800	-0.03(-2.65%)
Jan 17, 2017	1.150	1.150	1.130	1.130	5,098	-0.02(-1.74%)
Jan 13, 2017		1.150	1.150	1.150	0	+0.00(+0.00%)
Jan 12, 2017	1.130	1.150	1.100	1.150	16,319	+0.02(+1.77%)
Jan 11, 2017	1.130	1.130	1.130	1.130	2,180	+0.01(+0.61%)
Jan 10, 2017	1.160	1.170	1.123	1.123	1,535	-0.05(-4.01%)
Jan 09, 2017	1.170	1.170	1.168	1.170	3,515	+0.01(+0.86%)
Jan 06, 2017	1.160	1.160	1.160	1.160	264	+0.01(+0.87%)
Jan 05, 2017	1.143	1.150	1.143	1.150	2,100	+0.00(+0.00%)
Jan 04, 2017	1.110	1.150	1.110	1.150	6,085	+0.04(+3.60%)
Jan 03, 2017	1.110	1.110	1.110	1.110	3,916	+0.00(+0.00%)
Dec 30, 2016		1.110	1.110	1.110	0	+0.00(+0.00%)
Dec 29, 2016	1.250	1.250	1.110	1.110	2,429	-0.10(-8.26%)
Dec 28, 2016	1.250	1.270	1.210	1.210	22,338	-0.04(-3.20%)
Dec 27, 2016	1.220	1.300	1.220	1.250	7,559	+0.04(+3.31%)
Dec 23, 2016		1.210	1.210	1.210	0	+0.01(+0.83%)
Dec 22, 2016	1.200	1.220	1.130	1.200	20,180	-0.02(-1.64%)
Dec 21, 2016	1.300	1.300	1.220	1.220	13,803	-0.08(-6.16%)
Dec 20, 2016	1.390	1.390	1.260	1.300	6,098	-0.09(-6.47%)
Dec 19, 2016	1.390	1.390	1.358	1.390	1,028	+0.00(+0.00%)
Dec 16, 2016	1.250	1.390	1.250	1.390	1,950	+0.09(+6.92%)
Dec 15, 2016	1.320	1.320	1.300	1.300	7,200	-0.05(-3.70%)
Dec 14, 2016	1.300	1.390	1.300	1.350	1,397	+0.05(+3.85%)
Dec 13, 2016	1.380	1.380	1.300	1.300	1,616	+0.05(+4.00%)
Dec 12, 2016	1.300	1.320	1.248	1.250	19,467	-0.15(-10.71%)
Dec 09, 2016	1.450	1.600	1.370	1.400	11,587	-0.10(-6.67%)
Dec 08, 2016	1.500	1.500	1.500	1.500	240	+0.05(+3.45%)
Dec 07, 2016	1.500	1.500	1.450	1.450	2,964	-0.05(-3.33%)
Dec 06, 2016	1.500	1.500	1.500	1.500	100	+0.00(+0.00%)
Dec 05, 2016	1.500	1.500	1.480	1.500	13,034	-0.03(-1.96%)
Dec 02, 2016	1.510	1.530	1.500	1.530	4,403	+0.03(+2.00%)
Dec 01, 2016	1.400	1.550	1.400	1.500	4,361	+0.05(+3.45%)
Nov 30, 2016	1.550	1.550	1.400	1.450	2,971	-0.05(-3.33%)
Nov 29, 2016	1.500	1.700	1.500	1.500	18,564	+0.00(+0.00%)
Nov 28, 2016	1.450	1.500	1.450	1.500	21,251	+0.09(+6.38%)
Nov 23, 2016		1.410	1.410	1.410	0	+0.16(+12.80%)
Nov 22, 2016	1.250	1.250	1.250	1.250	824	+0.00(+0.00%)
Nov 21, 2016	1.285	1.285	1.250	1.250	9,525	-0.03(-2.34%)
Nov 18, 2016	1.350	1.350	1.250	1.280	1,375	+0.06(+4.92%)
Nov 16, 2016		1.220	1.220	1.220	15	-0.02(-1.61%)
Nov 15, 2016	1.250	1.250	1.240	1.240	10,384	-0.01(-0.80%)
Nov 14, 2016	1.270	1.270	1.250	1.250	2,890	-0.03(-2.72%)
Nov 11, 2016	1.300	1.300	1.282	1.285	2,986	+0.00(+0.39%)
Nov 10, 2016	1.280	1.280	1.280	1.280	234	+0.00(+0.00%)
Nov 09, 2016	1.310	1.310	1.260	1.280	5,835	-0.03(-2.29%)
Nov 08, 2016	1.310	1.310	1.310	1.310	1,246	-0.09(-6.43%)
Nov 07, 2016	1.300	1.400	1.300	1.400	2,075	+0.10(+7.69%)
Nov 04, 2016	1.300	1.300	1.300	1.300	203	+0.00(+0.00%)
Nov 03, 2016	1.250	1.400	1.238	1.300	5,839	+0.05(+4.00%)
Nov 02, 2016	1.390	1.390	1.200	1.250	3,680	-0.14(-10.07%)
Nov 01, 2016	1.330	1.420	1.330	1.390	4,467	+0.06(+4.51%)
Oct 31, 2016	1.330	1.330	1.220	1.330	9,565	+0.00(+0.00%)
Oct 28, 2016	1.384	1.390	1.220	1.330	7,282	-0.06(-4.32%)
Oct 27, 2016	1.400	1.400	1.390	1.390	1,604	-0.01(-0.71%)
Oct 26, 2016	1.280	1.400	1.280	1.400	6,900	+0.12(+9.37%)
Oct 25, 2016	1.408	1.420	1.190	1.280	21,692	-0.12(-8.57%)
Oct 21, 2016		1.400	1.400	1.400	5	-0.01(-0.71%)
Oct 20, 2016	1.400	1.410	1.400	1.410	8,795	+0.01(+0.71%)
Oct 19, 2016	1.350	1.400	1.350	1.400	178,577	+0.01(+0.72%)
Oct 18, 2016	1.350	1.390	1.350	1.390	1,100	+0.04(+2.96%)
Oct 17, 2016	1.350	1.359	1.350	1.350	955	-0.05(-3.57%)
Oct 14, 2016	1.400	1.400	1.350	1.400	1,393	+0.00(+0.00%)
Oct 13, 2016	1.284	1.400	1.284	1.400	2,022	+0.15(+12.00%)
Oct 11, 2016		1.250	1.250	1.250	0	-0.13(-9.42%)
Oct 10, 2016	1.450	1.450	1.380	1.380	1,161	+0.01(+0.73%)
Oct 07, 2016	1.480	1.480	1.370	1.370	3,078	-0.11(-7.24%)
Oct 06, 2016	1.510	1.510	1.400	1.477	2,586	-0.01(-0.87%)
Oct 05, 2016	1.490	1.490	1.490	1.490	571	+0.00(+0.00%)
Oct 04, 2016	1.500	1.500	1.490	1.490	3,666	-0.01(-0.67%)

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.