Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	1.700	1.700	1.650	1.670	153,983	+0.00(+0.00%)
Aug 30, 2017	1.620	1.700	1.620	1.670	88,914	+0.02(+1.21%)
Aug 29, 2017	1.650	1.710	1.610	1.650	440,384	-0.12(-6.78%)
Aug 28, 2017	1.770	1.780	1.750	1.770	101,666	+0.02(+1.14%)
Aug 25, 2017		1.800	1.710	1.750	313,968	-0.05(-2.78%)
Aug 24, 2017	1.870	1.880	1.780	1.800	80,329	-0.05(-2.70%)
Aug 23, 2017	1.790	1.850	1.790	1.850	103,268	+0.09(+5.11%)
Aug 22, 2017	1.780	1.780	1.710	1.760	146,949	+0.00(+0.00%)
Aug 21, 2017	1.820	1.820	1.720	1.760	108,831	-0.06(-3.30%)
Aug 18, 2017	1.830	1.840	1.720	1.820	85,494	-0.01(-0.55%)
Aug 17, 2017	1.900	1.900	1.800	1.830	152,048	-0.06(-3.17%)
Aug 16, 2017	1.870	1.900	1.860	1.890	82,199	+0.05(+2.72%)
Aug 15, 2017	1.840	1.870	1.810	1.840	149,585	+0.00(+0.00%)
Aug 14, 2017	1.700	1.840	1.660	1.840	183,151	+0.16(+9.52%)
Aug 11, 2017	1.640	1.690	1.640	1.680	100,272	+0.05(+3.07%)
Aug 10, 2017	1.680	1.710	1.620	1.630	154,702	-0.08(-4.68%)
Aug 09, 2017	1.760	1.760	1.670	1.710	266,876	-0.05(-2.84%)
Aug 08, 2017	1.860	1.870	1.760	1.760	308,724	-0.08(-4.35%)
Aug 04, 2017	1.860	1.870	1.800	1.840	263,760	-0.05(-2.65%)
Aug 03, 2017	1.950	1.950	1.840	1.890	238,698	-0.05(-2.58%)
Aug 02, 2017	1.980	2.000	1.930	1.940	141,705	-0.04(-2.02%)
Aug 01, 2017	2.030	2.030	1.950	1.980	102,520	-0.05(-2.46%)
Jul 31, 2017	1.990	2.060	1.980	2.030	303,056	+0.03(+1.50%)
Jul 28, 2017	1.990	2.010	1.960	2.000	114,526	+0.03(+1.52%)
Jul 27, 2017	2.010	2.080	1.950	1.970	420,430	-0.09(-4.37%)
Jul 26, 2017	2.000	2.110	1.960	2.060	904,008	+0.10(+5.10%)
Jul 25, 2017	1.940	1.990	1.930	1.960	465,385	+0.05(+2.62%)
Jul 24, 2017	1.820	1.930	1.810	1.910	410,988	+0.14(+7.91%)
Jul 21, 2017	1.780	1.800	1.740	1.770	134,011	+0.03(+1.72%)
Jul 20, 2017	1.830	1.850	1.710	1.740	233,456	-0.09(-4.92%)
Jul 19, 2017	1.890	1.900	1.820	1.830	258,433	-0.05(-2.66%)
Jul 18, 2017	1.790	1.900	1.730	1.880	596,352	+0.07(+3.87%)
Jul 17, 2017	1.750	1.850	1.720	1.810	423,004	+0.09(+5.23%)
Jul 14, 2017	1.640	1.730	1.640	1.720	113,154	+0.07(+4.24%)
Jul 13, 2017	1.620	1.680	1.620	1.650	144,486	-0.02(-1.20%)
Jul 12, 2017	1.560	1.670	1.560	1.670	224,923	+0.13(+8.44%)
Jul 11, 2017	1.510	1.540	1.500	1.540	86,845	+0.01(+0.65%)
Jul 10, 2017	1.560	1.570	1.500	1.530	117,175	-0.03(-1.92%)
Jul 07, 2017	1.560	1.600	1.530	1.560	125,799	-0.04(-2.50%)
Jul 06, 2017	1.640	1.650	1.580	1.600	211,739	-0.03(-1.84%)
Jul 05, 2017	1.640	1.640	1.610	1.630	60,043	-0.02(-1.21%)
Jul 04, 2017	1.610	1.650	1.590	1.650	188,108	+0.05(+3.12%)
Jul 03, 2017	1.600	1.600	1.600	1.600	0	+0.00(+0.00%)
Jun 30, 2017	1.570	1.620	1.570	1.600	100,846	-0.01(-0.62%)
Jun 29, 2017	1.610	1.630	1.590	1.610	166,003	+0.01(+0.63%)
Jun 28, 2017	1.590	1.620	1.570	1.600	107,454	+0.00(+0.00%)
Jun 27, 2017	1.600	1.620	1.530	1.600	457,988	-0.03(-1.84%)
Jun 26, 2017	1.680	1.680	1.610	1.630	404,798	-0.04(-2.40%)
Jun 23, 2017	1.680	1.700	1.660	1.670	300,982	-0.02(-1.18%)
Jun 22, 2017	1.680	1.690	1.620	1.690	447,594	+0.03(+1.81%)
Jun 21, 2017	1.670	1.690	1.650	1.660	105,523	-0.01(-0.60%)
Jun 20, 2017	1.700	1.710	1.650	1.670	184,373	-0.04(-2.34%)
Jun 19, 2017	1.720	1.720	1.690	1.710	247,617	+0.01(+0.59%)
Jun 16, 2017	1.740	1.750	1.690	1.700	261,989	-0.02(-1.16%)
Jun 15, 2017	1.710	1.720	1.660	1.720	204,528	+0.01(+0.58%)
Jun 14, 2017	1.770	1.770	1.710	1.710	172,098	-0.04(-2.29%)
Jun 13, 2017	1.800	1.810	1.720	1.750	259,311	-0.07(-3.85%)
Jun 12, 2017	1.880	1.910	1.770	1.820	440,041	-0.01(-0.55%)
Jun 09, 2017	1.710	1.850	1.690	1.830	477,236	+0.13(+7.65%)
Jun 08, 2017	1.720	1.740	1.630	1.700	263,378	+0.04(+2.41%)
Jun 07, 2017	1.640	1.730	1.580	1.660	919,591	+0.04(+2.47%)
Jun 06, 2017	1.550	1.670	1.520	1.620	805,580	-0.02(-1.22%)
Jun 05, 2017	1.760	1.790	1.610	1.640	809,578	-0.21(-11.35%)
Jun 02, 2017	1.850	1.870	1.770	1.850	701,737	-0.03(-1.60%)
Jun 01, 2017	1.950	1.950	1.630	1.880	1,838,699	-0.22(-10.48%)
May 31, 2017	2.130	2.160	2.040	2.100	273,486	-0.08(-3.67%)
May 30, 2017	2.320	2.320	2.150	2.180	331,424	-0.14(-6.03%)
May 29, 2017	2.330	2.380	2.270	2.320	140,347	-0.01(-0.43%)
May 26, 2017	2.280	2.370	2.270	2.330	160,864	+0.05(+2.19%)
May 25, 2017	2.300	2.300	2.250	2.280	75,128	-0.02(-0.87%)
May 24, 2017	2.290	2.350	2.270	2.300	128,514	+0.00(+0.00%)
May 23, 2017	2.320	2.340	2.250	2.300	182,420	+0.07(+3.14%)
May 19, 2017	2.280	2.300	2.230	2.230	68,690	-0.02(-1.11%)
May 18, 2017	2.220	2.320	2.220	2.255	90,564	-0.00(-0.22%)
May 17, 2017	2.370	2.370	2.240	2.260	177,524	-0.10(-4.24%)
May 16, 2017	2.400	2.400	2.320	2.360	67,606	-0.01(-0.42%)
May 15, 2017	2.300	2.400	2.300	2.370	134,190	+0.04(+1.72%)
May 12, 2017	2.410	2.410	2.230	2.330	158,806	-0.01(-0.43%)
May 11, 2017	2.200	2.400	2.100	2.340	422,072	+0.13(+5.88%)
May 10, 2017	2.390	2.400	2.200	2.210	242,890	-0.17(-7.14%)
May 09, 2017	2.460	2.470	2.330	2.380	246,131	-0.06(-2.46%)
May 08, 2017	2.430	2.490	2.420	2.440	195,571	+0.02(+0.83%)
May 05, 2017	2.390	2.460	2.390	2.420	88,343	+0.00(+0.00%)
May 04, 2017	2.450	2.450	2.370	2.420	237,216	-0.09(-3.59%)
May 03, 2017	2.450	2.550	2.430	2.510	218,622	+0.06(+2.45%)
May 02, 2017	2.570	2.640	2.400	2.450	408,388	-0.14(-5.41%)
May 01, 2017	2.550	2.620	2.520	2.590	215,810	+0.08(+3.19%)
Apr 28, 2017	2.400	2.590	2.400	2.510	239,663	+0.11(+4.58%)
Apr 27, 2017	2.490	2.490	2.340	2.400	417,452	-0.09(-3.61%)
Apr 26, 2017	2.560	2.600	2.470	2.490	410,178	-0.07(-2.73%)
Apr 25, 2017	2.740	2.740	2.470	2.560	602,228	-0.10(-3.76%)
Apr 24, 2017	2.950	2.950	2.650	2.660	604,757	-0.20(-6.99%)
Apr 21, 2017	2.640	2.880	2.620	2.860	616,214	+0.22(+8.33%)
Apr 20, 2017	2.790	2.820	2.580	2.640	298,741	-0.10(-3.65%)
Apr 19, 2017	2.450	2.800	2.450	2.740	707,387	+0.24(+9.60%)
Apr 18, 2017	2.630	2.640	2.390	2.500	1,024,011	-0.10(-3.85%)
Apr 17, 2017	2.860	2.880	2.550	2.600	808,061	-0.28(-9.72%)
Apr 13, 2017	3.030	3.030	2.710	2.880	1,328,335	-0.15(-4.95%)
Apr 12, 2017	3.000	3.030	2.850	3.030	1,133,343	+0.16(+5.57%)
Apr 11, 2017	3.290	3.350	2.760	2.870	2,623,268	-0.19(-6.21%)
Apr 10, 2017	2.650	3.380	2.620	3.060	4,912,223	+0.56(+22.40%)
Apr 07, 2017	2.250	2.500	2.250	2.500	1,106,161	+0.26(+11.61%)
Apr 06, 2017	2.300	2.300	2.230	2.240	907,251	+0.02(+0.90%)
Apr 05, 2017	2.190	2.410	2.170	2.220	1,244,271	+0.05(+2.30%)
Apr 04, 2017	2.250	2.280	2.160	2.170	331,996	-0.08(-3.56%)
Apr 03, 2017	2.360	2.360	2.250	2.250	335,075	-0.06(-2.60%)
Mar 31, 2017	2.350	2.360	2.300	2.310	347,075	+0.00(+0.00%)
Mar 30, 2017	2.380	2.380	2.230	2.310	741,482	-0.06(-2.53%)
Mar 29, 2017	2.450	2.450	2.310	2.370	483,904	-0.07(-2.87%)
Mar 28, 2017	2.500	2.530	2.410	2.440	631,398	-0.05(-2.01%)
Mar 27, 2017	2.510	2.530	2.380	2.490	828,081	+0.15(+6.41%)
Mar 24, 2017	2.440	2.450	2.240	2.340	398,942	-0.03(-1.27%)
Mar 23, 2017	2.400	2.440	2.320	2.370	404,761	+0.04(+1.72%)
Mar 22, 2017	2.160	2.390	2.050	2.330	970,370	+0.18(+8.37%)
Mar 21, 2017	2.350	2.380	2.110	2.150	1,054,117	-0.18(-7.73%)
Mar 20, 2017	2.580	2.600	2.310	2.330	748,695	-0.16(-6.43%)
Mar 17, 2017	2.540	2.580	2.470	2.490	567,859	-0.05(-1.97%)
Mar 16, 2017	2.580	2.610	2.490	2.540	395,814	-0.03(-1.17%)
Mar 15, 2017	2.650	2.700	2.540	2.570	666,175	-0.11(-4.10%)
Mar 14, 2017	2.860	2.890	2.620	2.680	1,194,391	-0.15(-5.30%)
Mar 13, 2017	2.540	2.830	2.450	2.830	1,308,380	+0.25(+9.69%)
Mar 10, 2017	2.600	2.650	2.360	2.580	1,176,775	+0.01(+0.39%)
Mar 09, 2017	2.600	2.870	2.530	2.570	967,592	-0.03(-1.15%)
Mar 08, 2017	2.720	2.720	2.410	2.600	1,415,780	-0.20(-7.14%)
Mar 07, 2017	2.910	2.980	2.780	2.800	753,496	-0.21(-6.98%)
Mar 06, 2017	3.210	3.210	2.960	3.010	638,708	-0.19(-5.94%)
Mar 03, 2017	3.320	3.350	3.180	3.200	435,576	-0.09(-2.74%)
Mar 02, 2017	3.240	3.330	3.190	3.290	548,063	+0.06(+1.86%)
Mar 01, 2017	3.380	3.400	3.180	3.230	698,057	-0.19(-5.56%)
Feb 28, 2017	3.500	3.620	3.380	3.420	566,056	-0.18(-5.00%)
Feb 27, 2017	3.560	3.690	3.540	3.600	248,456	+0.03(+0.84%)
Feb 24, 2017	3.680	3.710	3.530	3.570	319,112	-0.09(-2.46%)
Feb 23, 2017	3.820	3.820	3.660	3.660	325,995	-0.20(-5.18%)
Feb 22, 2017	3.900	3.900	3.700	3.860	404,887	-0.05(-1.28%)
Feb 21, 2017	3.970	3.970	3.800	3.910	267,855	-0.07(-1.76%)
Feb 17, 2017		3.980	3.980	3.980	0	-0.19(-4.56%)
Feb 16, 2017	3.990	4.190	3.990	4.170	327,053	+0.21(+5.30%)
Feb 15, 2017	3.850	4.090	3.750	3.960	538,665	+0.11(+2.86%)
Feb 14, 2017	3.560	3.850	3.500	3.850	454,225	+0.27(+7.54%)
Feb 13, 2017	3.690	3.690	3.510	3.580	520,286	-0.07(-1.92%)
Feb 10, 2017	3.710	3.710	3.560	3.650	603,607	-0.07(-1.88%)
Feb 09, 2017	3.850	3.850	3.650	3.720	315,726	-0.07(-1.85%)
Feb 08, 2017	3.860	3.880	3.720	3.790	242,711	-0.07(-1.81%)
Feb 07, 2017	3.700	3.900	3.600	3.860	421,296	+0.16(+4.32%)
Feb 06, 2017	3.600	3.720	3.550	3.700	251,155	+0.10(+2.78%)
Feb 03, 2017	3.580	3.670	3.550	3.600	199,292	+0.02(+0.56%)
Feb 02, 2017	3.690	3.690	3.550	3.580	233,539	-0.13(-3.50%)
Feb 01, 2017	3.860	3.890	3.500	3.710	606,631	-0.14(-3.64%)
Jan 31, 2017	3.940	3.940	3.750	3.850	149,914	-0.08(-2.04%)
Jan 30, 2017	3.920	3.990	3.900	3.930	47,677	-0.03(-0.76%)
Jan 27, 2017	4.050	4.050	3.960	3.960	54,929	-0.04(-1.00%)
Jan 26, 2017	3.990	4.000	3.890	4.000	148,867	+0.03(+0.76%)
Jan 25, 2017	3.990	4.000	3.930	3.970	48,125	-0.02(-0.50%)
Jan 24, 2017	3.980	4.050	3.920	3.990	100,631	+0.04(+1.01%)
Jan 23, 2017	3.880	3.980	3.860	3.950	124,944	-0.05(-1.25%)
Jan 20, 2017	4.080	4.090	3.970	4.000	133,126	-0.09(-2.20%)
Jan 19, 2017	4.150	4.150	3.850	4.090	409,609	-0.05(-1.21%)
Jan 18, 2017	4.250	4.300	4.130	4.140	109,795	-0.08(-1.90%)
Jan 17, 2017	4.340	4.370	4.200	4.220	198,172	-0.11(-2.54%)
Jan 16, 2017	4.370	4.400	4.250	4.330	117,698	-0.04(-0.92%)
Jan 13, 2017	4.420	4.450	4.370	4.370	90,725	-0.04(-0.91%)
Jan 12, 2017	4.400	4.430	4.280	4.410	158,101	+0.06(+1.38%)
Jan 11, 2017	4.330	4.600	4.250	4.350	247,326	+0.10(+2.35%)
Jan 10, 2017	4.240	4.250	4.050	4.250	276,639	+0.06(+1.43%)
Jan 09, 2017	4.350	4.350	4.140	4.190	186,951	-0.15(-3.46%)
Jan 06, 2017	4.370	4.450	4.080	4.340	429,411	+0.03(+0.70%)
Jan 05, 2017	4.200	4.330	4.200	4.310	207,157	+0.05(+1.17%)
Jan 04, 2017	4.330	4.350	4.080	4.260	391,097	-0.04(-0.93%)
Jan 03, 2017	3.870	4.460	3.870	4.300	768,358	+0.48(+12.57%)
Dec 30, 2016		3.820	3.820	3.820	0	-0.03(-0.78%)
Dec 29, 2016	3.900	3.910	3.710	3.850	323,569	+0.00(+0.00%)
Dec 28, 2016	3.220	3.900	3.140	3.850	899,841	+0.80(+26.23%)
Dec 23, 2016		3.050	3.050	3.050	0	+0.18(+6.27%)
Dec 22, 2016	2.790	2.890	2.750	2.870	159,515	+0.08(+2.87%)
Dec 21, 2016	2.800	2.830	2.750	2.790	123,576	+0.02(+0.72%)
Dec 20, 2016	2.720	2.800	2.630	2.770	176,197	+0.00(+0.00%)
Dec 19, 2016	2.850	2.850	2.520	2.770	489,491	-0.03(-1.07%)
Dec 16, 2016	3.060	3.060	2.750	2.800	383,102	-0.26(-8.50%)
Dec 15, 2016	3.100	3.110	3.000	3.060	351,021	-0.04(-1.29%)
Dec 14, 2016	3.300	3.300	3.100	3.100	418,327	-0.14(-4.32%)
Dec 13, 2016	3.390	3.390	3.100	3.240	1,103,117	-0.06(-1.82%)

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.