Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	2.410	2.410	2.410	2.410	153	+0.11(+4.69%)
Apr 28, 2016	2.250	2.302	2.240	2.302	932	+0.02(+0.69%)
Apr 27, 2016	2.350	2.350	2.260	2.286	607	-0.03(-1.45%)
Apr 25, 2016	2.260	2.320	2.320	2.320	171	+0.07(+3.11%)
Apr 22, 2016	2.250	2.250	2.250	2.250	481	-0.03(-1.31%)
Apr 20, 2016	2.320	2.280	2.280	2.280	92	-0.15(-6.17%)
Apr 19, 2016	2.350	2.430	2.329	2.430	3,225	+0.01(+0.47%)
Apr 18, 2016	2.281	2.420	2.281	2.418	4,274	+0.13(+5.61%)
Apr 15, 2016	2.290	2.290	2.290	2.290	1,831	+0.00(+0.00%)
Apr 13, 2016	2.310	2.290	2.290	2.290	54	-0.01(-0.43%)
Apr 12, 2016	2.195	2.457	2.195	2.300	1,171	+0.09(+4.07%)
Apr 11, 2016	2.190	2.260	2.190	2.210	2,154	-0.02(-0.90%)
Apr 07, 2016	2.210	2.230	2.230	2.230	136	+0.01(+0.45%)
Apr 06, 2016	2.182	2.240	2.182	2.220	3,256	-0.16(-6.78%)
Apr 04, 2016	2.400	2.381	2.381	2.381	26	+0.06(+2.65%)
Apr 01, 2016	2.300	2.320	2.300	2.320	238	+0.06(+2.65%)
Mar 31, 2016	2.300	2.365	2.250	2.260	4,468	-0.02(-0.88%)
Mar 30, 2016	2.340	2.340	2.200	2.280	7,425	-0.09(-3.80%)
Mar 29, 2016	2.300	2.390	2.300	2.370	3,762	+0.05(+2.16%)
Mar 28, 2016	2.320	2.320	2.320	2.320	236	-0.07(-2.93%)
Mar 24, 2016	2.450	2.390	2.390	2.390	4,400	+0.05(+2.11%)
Mar 23, 2016	2.374	2.374	2.341	2.341	349	-0.01(-0.41%)
Mar 22, 2016	2.385	2.460	2.350	2.350	790	-0.03(-1.26%)
Mar 21, 2016	2.350	2.460	2.300	2.380	8,011	-0.07(-2.80%)
Mar 18, 2016	2.449	2.449	2.449	2.449	4,324	-0.00(-0.06%)
Mar 17, 2016	2.470	2.470	2.450	2.450	1,525	-0.00(-0.00%)
Mar 16, 2016	2.410	2.450	2.350	2.450	775	+0.06(+2.51%)
Mar 11, 2016	2.280	2.390	2.390	2.390	1,900	+0.02(+0.82%)
Mar 10, 2016	2.280	2.370	2.280	2.370	1,070	-0.08(-3.24%)
Mar 09, 2016	2.280	2.450	2.280	2.450	2,185	+0.12(+5.15%)
Mar 08, 2016	2.360	2.370	2.330	2.330	1,500	+0.01(+0.43%)
Mar 07, 2016	2.260	2.420	2.220	2.320	9,627	+0.00(+0.00%)
Mar 04, 2016	2.220	2.320	2.171	2.320	5,225	+0.09(+4.04%)
Mar 03, 2016	2.329	2.330	2.190	2.230	5,686	-0.15(-6.30%)
Mar 02, 2016	2.400	2.400	2.170	2.380	7,689	-0.07(-2.85%)
Mar 01, 2016	2.280	2.450	2.280	2.450	1,979	+0.07(+2.94%)
Feb 29, 2016	2.354	2.424	2.351	2.380	3,686	+0.04(+1.71%)
Feb 25, 2016	2.250	2.340	2.340	2.340	101	+0.06(+2.63%)
Feb 24, 2016	2.270	2.310	2.120	2.280	5,221	-0.10(-4.21%)
Feb 23, 2016	2.460	2.507	2.380	2.380	2,932	-0.08(-3.25%)
Feb 22, 2016	2.600	2.710	2.250	2.460	16,058	+0.04(+1.65%)
Feb 19, 2016	2.310	2.570	2.260	2.420	27,118	+0.14(+6.14%)
Feb 18, 2016	2.280	2.280	2.250	2.280	1,282	-0.03(-1.30%)
Feb 17, 2016	2.290	2.310	2.220	2.310	1,208	+0.00(+0.00%)
Feb 16, 2016	2.200	2.310	2.200	2.310	1,372	+0.12(+5.48%)
Feb 12, 2016	2.320	2.190	2.190	2.190	15,400	-0.04(-1.79%)
Feb 11, 2016	2.280	2.410	2.110	2.230	17,870	+0.07(+3.24%)
Feb 10, 2016	2.160	2.280	2.150	2.160	4,863	-0.09(-4.00%)
Feb 09, 2016	2.131	2.260	2.100	2.250	3,984	+0.12(+5.63%)
Feb 08, 2016	2.300	2.320	2.130	2.130	7,095	+0.01(+0.47%)
Feb 05, 2016	2.260	2.260	2.120	2.120	7,770	-0.17(-7.42%)
Feb 04, 2016	2.270	2.300	2.250	2.290	5,552	+0.09(+4.09%)
Feb 03, 2016	2.840	2.910	2.050	2.200	77,322	-0.41(-15.71%)
Feb 02, 2016	2.770	2.770	2.610	2.610	23,434	-0.15(-5.43%)
Feb 01, 2016	2.610	2.960	2.610	2.760	25,583	+0.07(+2.60%)
Jan 29, 2016	2.600	2.730	2.587	2.690	13,765	+0.07(+2.67%)
Jan 28, 2016	2.700	2.810	2.600	2.620	22,137	-0.15(-5.42%)
Jan 27, 2016	2.830	3.180	2.670	2.770	10,576	+0.00(+0.00%)
Jan 26, 2016	2.900	2.900	2.670	2.770	20,937	-0.13(-4.48%)
Jan 25, 2016	3.120	3.176	2.900	2.900	13,705	-0.29(-9.09%)
Jan 22, 2016	3.170	3.310	3.120	3.190	15,737	+0.00(+0.00%)
Jan 21, 2016	3.300	3.598	2.940	3.190	147,877	-0.41(-11.39%)
Jan 20, 2016	4.360	5.700	3.500	3.600	1,504,390	+0.60(+20.00%)
Jan 19, 2016	3.250	3.350	3.000	3.000	21,562	-0.07(-2.28%)
Jan 15, 2016	3.200	3.070	3.070	3.070	9,800	-0.22(-6.65%)
Jan 14, 2016	3.220	3.380	3.200	3.288	4,942	+0.09(+2.75%)
Jan 13, 2016	3.200	3.360	3.200	3.200	12,793	-0.07(-2.05%)
Jan 12, 2016	3.300	3.380	3.206	3.268	12,842	+0.07(+2.11%)
Jan 11, 2016	3.390	3.390	3.200	3.200	3,956	-0.01(-0.31%)
Jan 08, 2016	3.100	3.390	3.100	3.210	5,550	-0.00(-0.12%)
Jan 07, 2016	3.450	3.450	3.214	3.214	5,874	-0.13(-3.77%)
Jan 06, 2016	3.340	3.340	3.340	3.340	342	-0.03(-0.88%)
Jan 05, 2016	3.480	3.500	3.300	3.370	5,546	+0.11(+3.37%)
Jan 04, 2016	3.349	3.349	3.260	3.260	1,775	-0.12(-3.55%)
Dec 31, 2015	3.250	3.380	3.380	3.380	800	+0.08(+2.42%)
Dec 30, 2015	3.360	3.530	3.260	3.300	9,055	-0.08(-2.37%)
Dec 29, 2015	3.390	3.410	3.325	3.380	4,143	-0.02(-0.59%)
Dec 28, 2015	3.530	3.760	3.244	3.400	5,776	+0.07(+2.10%)
Dec 24, 2015	3.330	3.330	3.330	3.330	800	-0.06(-1.77%)
Dec 23, 2015	2.920	3.390	2.920	3.390	7,552	+0.34(+11.14%)
Dec 22, 2015	3.046	3.050	3.020	3.050	1,504	+0.03(+0.99%)
Dec 21, 2015	3.150	3.230	3.020	3.020	6,258	-0.04(-1.30%)
Dec 18, 2015	3.000	3.090	3.000	3.060	3,627	+0.03(+0.99%)
Dec 17, 2015	3.000	3.030	2.910	3.030	16,388	+0.03(+0.87%)
Dec 16, 2015	3.120	3.182	2.989	3.004	14,906	-0.11(-3.41%)
Dec 15, 2015	3.010	3.120	2.870	3.110	27,169	+0.03(+0.97%)
Dec 14, 2015	3.030	3.200	3.020	3.080	19,574	-0.08(-2.53%)
Dec 11, 2015	3.420	3.420	3.160	3.160	3,793	-0.22(-6.61%)
Dec 10, 2015	3.330	3.400	3.190	3.384	24,840	-0.13(-3.60%)
Dec 09, 2015	3.442	3.681	3.442	3.510	8,985	-0.08(-2.23%)
Dec 08, 2015	3.360	3.640	3.310	3.590	5,467	+0.20(+5.90%)
Dec 07, 2015	3.430	3.480	3.320	3.390	11,056	-0.09(-2.59%)
Dec 04, 2015	3.320	3.480	3.300	3.480	15,226	+0.01(+0.29%)
Dec 03, 2015	3.980	3.980	3.440	3.470	11,809	-0.03(-0.86%)
Dec 02, 2015	4.540	4.540	3.500	3.500	57,829	-0.88(-20.09%)
Dec 01, 2015	3.021	4.850	3.021	4.380	148,654	+1.39(+46.49%)
Nov 30, 2015	3.000	3.040	2.910	2.990	12,700	-0.10(-3.24%)
Nov 27, 2015	3.500	3.500	2.940	3.090	85,570	-0.29(-8.58%)
Nov 25, 2015	2.940	3.380	3.380	3.380	47,300	+0.44(+14.97%)
Nov 24, 2015	2.970	2.970	2.730	2.940	9,532	-0.10(-3.29%)
Nov 23, 2015	3.120	3.120	2.930	3.040	7,103	-0.13(-4.10%)
Nov 20, 2015	3.190	3.360	3.150	3.170	8,205	+0.16(+5.32%)
Nov 19, 2015	3.130	3.130	3.010	3.010	902	-0.01(-0.33%)
Nov 18, 2015	3.240	3.240	3.010	3.020	9,133	-0.22(-6.79%)
Nov 17, 2015	3.320	3.320	3.240	3.240	303	+0.03(+0.93%)
Nov 16, 2015	3.260	3.290	3.210	3.210	1,231	-0.07(-2.13%)
Nov 13, 2015	3.430	3.430	3.280	3.280	1,782	-0.10(-3.10%)
Nov 12, 2015	3.330	3.480	3.330	3.385	1,078	+0.15(+4.77%)
Nov 11, 2015	3.210	3.238	3.210	3.231	945	+0.03(+0.97%)
Nov 10, 2015	3.230	3.268	3.200	3.200	2,124	-0.16(-4.76%)
Nov 09, 2015	3.490	3.490	3.360	3.360	2,187	-0.02(-0.59%)
Nov 06, 2015	3.400	3.400	3.380	3.380	2,143	-0.01(-0.29%)
Nov 05, 2015	3.500	3.500	3.390	3.390	3,886	-0.18(-5.04%)
Nov 04, 2015	3.570	3.571	3.400	3.570	2,362	-0.00(-0.00%)
Nov 03, 2015	3.500	3.570	3.471	3.570	4,368	+0.08(+2.29%)
Nov 02, 2015	3.610	3.610	3.411	3.490	2,511	-0.02(-0.57%)
Oct 30, 2015	3.690	3.690	3.510	3.510	291	+0.00(+0.00%)
Oct 29, 2015	3.550	3.590	3.510	3.510	2,358	+0.00(+0.00%)
Oct 28, 2015	3.530	3.800	3.460	3.510	9,605	+0.05(+1.45%)
Oct 27, 2015	3.510	3.600	3.460	3.460	13,706	-0.29(-7.78%)
Oct 26, 2015	3.752	3.752	3.752	3.752	441	+0.06(+1.50%)
Oct 23, 2015	3.594	3.696	3.594	3.696	2,039	+0.34(+9.98%)
Oct 22, 2015	3.410	3.410	3.360	3.361	3,446	-0.09(-2.69%)
Oct 21, 2015	3.550	3.550	3.400	3.454	4,421	-0.15(-4.06%)
Oct 20, 2015	3.680	3.680	3.600	3.600	767	+0.00(+0.00%)
Oct 19, 2015	3.800	3.800	3.500	3.600	13,976	-0.29(-7.43%)
Oct 16, 2015	4.060	4.060	3.770	3.889	5,905	-0.10(-2.54%)
Oct 15, 2015	3.820	4.110	3.820	3.990	3,668	+0.13(+3.37%)
Oct 14, 2015	3.950	3.950	3.840	3.860	1,122	-0.04(-1.03%)
Oct 13, 2015	3.960	4.100	3.740	3.900	13,651	-0.23(-5.57%)
Oct 12, 2015	4.010	4.400	3.901	4.130	31,956	+0.00(+0.00%)
Oct 09, 2015	3.990	4.140	3.980	4.130	11,505	+0.08(+1.98%)
Oct 08, 2015	3.950	4.150	3.770	4.050	10,558	+0.09(+2.27%)
Oct 07, 2015	3.500	3.960	3.500	3.960	6,794	+0.25(+6.74%)
Oct 06, 2015	3.700	3.800	3.660	3.710	7,014	+0.02(+0.54%)
Oct 05, 2015	3.820	3.820	3.690	3.690	1,658	-0.25(-6.34%)
Oct 02, 2015	3.760	3.940	3.740	3.940	1,375	+0.22(+5.91%)
Sep 30, 2015	3.720	3.720	3.720	3.720	5	-0.13(-3.38%)
Sep 29, 2015	3.930	3.990	3.700	3.850	3,205	-0.08(-2.04%)
Sep 28, 2015	3.930	3.930	3.930	3.930	226	-0.01(-0.25%)
Sep 25, 2015	3.940	3.940	3.940	3.940	285	+0.00(+0.00%)
Sep 23, 2015	4.010	3.940	3.940	3.940	52	-0.06(-1.50%)
Sep 22, 2015	4.000	4.000	4.000	4.000	590	-0.13(-3.15%)
Sep 21, 2015	4.150	4.150	4.130	4.130	296	+0.13(+3.25%)
Sep 18, 2015	4.160	4.160	3.990	4.000	2,542	-0.09(-2.20%)
Sep 17, 2015	4.010	4.160	3.980	4.090	2,222	+0.00(+0.00%)
Sep 16, 2015	4.070	4.120	3.960	4.090	2,208	-0.10(-2.39%)
Sep 15, 2015	4.180	4.190	4.160	4.190	2,434	+0.04(+0.96%)
Sep 14, 2015	4.050	4.150	3.950	4.150	2,725	+0.12(+2.98%)
Sep 11, 2015	4.080	4.080	4.000	4.030	4,845	+0.03(+0.75%)
Sep 10, 2015	3.960	4.190	3.960	4.000	1,891	-0.08(-1.96%)
Sep 09, 2015	4.080	4.080	4.080	4.080	806	-0.02(-0.49%)
Sep 08, 2015	4.200	4.200	3.850	4.100	2,425	-0.02(-0.49%)
Sep 04, 2015	3.800	4.120	4.120	4.120	13,200	+0.40(+10.75%)
Sep 03, 2015	3.650	3.982	3.530	3.720	11,316	+0.18(+5.08%)
Sep 01, 2015	4.190	3.540	3.540	3.540	3,500	-0.38(-9.69%)
Aug 28, 2015	3.740	3.920	3.920	3.920	71	+0.10(+2.62%)
Aug 27, 2015	3.882	3.900	3.750	3.820	1,248	-0.23(-5.68%)
Aug 25, 2015	3.950	4.050	4.050	4.050	105	+0.00(+0.00%)
Aug 24, 2015	3.920	4.050	3.600	4.050	19,571	-0.01(-0.25%)
Aug 21, 2015	4.100	4.446	3.400	4.060	23,213	-0.08(-1.93%)
Aug 20, 2015	4.140	4.300	4.140	4.140	3,734	+0.00(+0.00%)
Aug 19, 2015	4.290	4.300	4.130	4.140	1,342	-0.08(-1.90%)
Aug 18, 2015	4.480	4.590	4.120	4.220	7,620	-0.08(-1.80%)
Aug 17, 2015	4.180	4.304	4.061	4.298	6,146	+0.23(+5.59%)
Aug 14, 2015	4.230	4.315	4.070	4.070	15,058	-0.17(-4.01%)
Aug 13, 2015	4.330	4.350	4.000	4.240	42,927	+0.30(+7.61%)
Aug 12, 2015	4.280	4.540	3.880	3.940	14,403	-0.46(-10.45%)
Aug 11, 2015	4.580	4.590	4.210	4.400	11,770	-0.28(-5.93%)
Aug 10, 2015	4.730	4.900	4.590	4.677	4,522	-0.04(-0.91%)
Aug 07, 2015	4.760	4.763	4.720	4.720	2,581	+0.00(+0.00%)
Aug 06, 2015	4.583	4.950	4.583	4.720	52,629	+0.06(+1.29%)
Aug 05, 2015	4.710	5.150	4.600	4.660	23,468	+0.01(+0.21%)
Aug 04, 2015	5.170	5.170	4.650	4.650	5,403	-0.35(-7.00%)
Aug 03, 2015	5.330	5.380	5.000	5.000	17,632	-0.62(-11.03%)
Jul 31, 2015	5.560	5.860	5.560	5.620	1,718	-0.23(-3.93%)
Jul 30, 2015	6.120	6.120	5.380	5.850	8,211	+0.38(+6.95%)
Jul 29, 2015	5.570	5.580	5.408	5.470	2,833	+0.14(+2.63%)
Jul 28, 2015	5.630	5.730	5.310	5.330	4,711	-0.01(-0.19%)
Jul 27, 2015	5.560	5.560	5.250	5.340	9,715	-0.37(-6.48%)
Jul 24, 2015	5.710	5.830	5.710	5.710	4,273	-0.14(-2.39%)
Jul 23, 2015	5.830	6.200	5.800	5.850	10,146	-0.01(-0.17%)
Jul 22, 2015	6.020	6.140	5.760	5.860	25,723	-0.18(-2.98%)
Jul 21, 2015	5.530	6.610	5.530	6.040	104,176	+0.39(+6.90%)
Jul 20, 2015	5.940	5.940	5.400	5.650	24,031	-0.12(-2.08%)
Jul 17, 2015	5.610	5.790	5.320	5.770	42,880	+0.16(+2.85%)
Jul 16, 2015	5.090	5.670	5.080	5.610	23,538	+0.76(+15.67%)
Jul 15, 2015	4.800	4.920	4.680	4.850	17,855	+0.03(+0.66%)
Jul 14, 2015	4.910	5.030	4.750	4.818	18,491	-0.22(-4.40%)
Jul 13, 2015	5.370	5.640	5.010	5.040	156,269	-0.76(-13.10%)
Jul 10, 2015	7.120	7.697	5.490	5.800	2,797,204	+1.28(+28.35%)
Jul 09, 2015	3.790	4.872	3.461	4.519	134,966	+1.13(+33.30%)
Jul 08, 2015	3.540	3.690	3.350	3.390	17,014	-0.39(-10.32%)
Jul 07, 2015	4.700	4.700	3.500	3.780	16,192	-0.48(-11.27%)
Jul 06, 2015	4.368	4.790	4.260	4.260	11,018	-0.37(-7.99%)
Jul 02, 2015	4.900	4.630	4.630	4.630	6,400	+0.13(+2.89%)
Jul 01, 2015	4.490	4.730	4.370	4.500	9,102	-0.12(-2.60%)
Jun 30, 2015	4.580	4.860	4.340	4.620	6,139	+0.05(+1.09%)
Jun 29, 2015	4.620	4.750	4.270	4.570	7,450	-0.19(-3.99%)
Jun 26, 2015	4.710	4.760	4.620	4.760	907	-0.19(-3.84%)
Jun 25, 2015	4.840	5.220	4.620	4.950	14,133	-0.21(-4.07%)
Jun 24, 2015	4.840	5.160	4.610	5.160	9,771	+0.13(+2.58%)
Jun 23, 2015	4.880	5.060	4.676	5.030	10,499	+0.03(+0.60%)
Jun 22, 2015	5.490	5.490	5.000	5.000	3,636	-0.51(-9.26%)
Jun 19, 2015	5.810	6.040	5.508	5.510	6,953	-0.43(-7.24%)
Jun 18, 2015	6.400	6.400	5.890	5.940	14,505	-0.36(-5.71%)
Jun 17, 2015	5.300	6.600	4.810	6.300	44,293	+0.84(+15.38%)
Jun 16, 2015	5.420	5.790	5.290	5.460	19,408	+0.21(+4.00%)
Jun 15, 2015	4.654	5.750	4.620	5.250	47,461	+0.57(+12.18%)
Jun 12, 2015	4.300	5.060	4.200	4.680	34,209	+0.48(+11.43%)
Jun 11, 2015	4.190	4.380	4.120	4.200	4,377	+0.11(+2.69%)
Jun 10, 2015	4.150	4.150	4.090	4.090	374	+0.09(+2.25%)
Jun 09, 2015	3.950	4.160	3.828	4.000	6,906	-0.06(-1.48%)
Jun 08, 2015	3.951	4.098	3.890	4.060	5,422	+0.08(+2.01%)
Jun 05, 2015	4.000	4.020	3.980	3.980	4,578	-0.03(-0.75%)
Jun 04, 2015	4.050	4.050	4.010	4.010	3,843	-0.29(-6.74%)
Jun 03, 2015	4.300	4.300	4.300	4.300	203	+0.10(+2.38%)
Jun 01, 2015	4.500	4.200	4.200	4.200	12	-0.22(-4.98%)
May 29, 2015	3.910	4.700	3.660	4.420	35,488	+0.58(+15.10%)
May 28, 2015	3.850	3.850	3.811	3.840	1,425	-0.04(-1.03%)
May 27, 2015	3.920	3.990	3.700	3.880	14,439	-0.12(-3.00%)
May 26, 2015	3.700	4.100	3.550	4.000	8,334	+0.16(+4.17%)
May 22, 2015	3.770	3.840	3.840	3.840	18,300	+0.16(+4.35%)
May 21, 2015	3.620	3.680	3.500	3.680	6,728	-0.05(-1.34%)
May 20, 2015	4.080	4.080	3.250	3.730	29,707	-0.32(-7.90%)
May 19, 2015	4.380	4.380	4.000	4.050	8,030	-0.21(-4.93%)
May 18, 2015	4.600	4.950	4.260	4.260	9,007	-0.26(-5.75%)
May 15, 2015	4.520	4.520	4.520	4.520	100	+0.18(+4.15%)
May 13, 2015	4.250	4.340	4.340	4.340	92	+0.09(+2.12%)
May 12, 2015	4.157	4.270	4.080	4.250	10,604	+0.05(+1.19%)
May 11, 2015	3.980	4.200	3.980	4.200	556	+0.27(+6.87%)
May 08, 2015	4.351	4.400	3.860	3.930	4,414	-0.29(-6.87%)
May 07, 2015	4.290	4.400	4.130	4.220	7,438	+0.02(+0.48%)
May 06, 2015	4.520	4.520	4.090	4.200	14,544	-0.34(-7.49%)
May 05, 2015	4.750	4.750	4.530	4.540	3,513	-0.17(-3.61%)
May 04, 2015	4.970	4.970	4.560	4.710	1,783	-0.26(-5.23%)

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.