Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	2.250	2.250	2.000	2.100	43,550	-0.15(-6.67%)
May 30, 2017	2.370	2.370	2.250	2.250	23,780	-0.01(-0.44%)
May 29, 2017	2.320	2.330	2.260	2.260	4,392	-0.13(-5.44%)
May 26, 2017	2.330	2.390	2.310	2.390	700	+0.04(+1.70%)
May 25, 2017	2.400	2.400	2.350	2.350	7,900	-0.05(-2.08%)
May 24, 2017	2.400	2.400	2.380	2.400	2,841	+0.00(+0.00%)
May 23, 2017	2.390	2.400	2.350	2.400	7,200	+0.02(+0.84%)
May 19, 2017	2.410	2.430	2.380	2.380	22,300	-0.02(-0.83%)
May 18, 2017	2.400	2.400	2.400	2.400	500	-0.03(-1.23%)
May 17, 2017	2.500	2.500	2.430	2.430	66,100	-0.07(-2.80%)
May 16, 2017	2.550	2.550	2.500	2.500	4,100	-0.01(-0.40%)
May 15, 2017	2.540	2.580	2.500	2.510	8,286	+0.09(+3.72%)
May 12, 2017	2.430	2.430	2.370	2.420	3,900	+0.00(+0.00%)
May 11, 2017	2.460	2.500	2.420	2.420	6,470	-0.04(-1.63%)
May 10, 2017	2.450	2.460	2.450	2.460	55,656	+0.06(+2.50%)
May 09, 2017	2.480	2.480	2.400	2.400	11,805	-0.05(-2.04%)
May 08, 2017	2.455	2.550	2.450	2.450	11,385	+0.05(+2.08%)
May 05, 2017	2.460	2.470	2.400	2.400	6,875	-0.02(-0.83%)
May 04, 2017	2.670	2.670	2.410	2.420	12,200	-0.20(-7.63%)
May 03, 2017	2.690	2.690	2.620	2.620	2,100	-0.03(-1.13%)
May 02, 2017	2.610	2.650	2.600	2.650	1,700	+0.05(+1.92%)
May 01, 2017	2.550	2.600	2.550	2.600	8,250	-0.05(-1.89%)
Apr 28, 2017	2.660	2.660	2.650	2.650	2,400	-0.02(-0.75%)
Apr 27, 2017	2.650	2.670	2.540	2.670	19,604	-0.08(-2.91%)
Apr 26, 2017	2.730	2.750	2.700	2.750	600	+0.00(+0.00%)
Apr 25, 2017	2.800	2.800	2.670	2.750	7,200	-0.17(-5.82%)
Apr 24, 2017	2.770	2.920	2.770	2.920	3,669	+0.08(+2.82%)
Apr 21, 2017	2.820	2.840	2.820	2.840	1,100	+0.02(+0.71%)
Apr 20, 2017	2.670	2.820	2.670	2.820	2,250	+0.12(+4.44%)
Apr 19, 2017	2.890	2.890	2.700	2.700	8,600	-0.19(-6.57%)
Apr 18, 2017	2.890	2.890	2.850	2.890	4,200	+0.00(+0.00%)
Apr 17, 2017	2.820	2.890	2.800	2.890	8,950	+0.04(+1.40%)
Apr 13, 2017	2.850	2.850	2.850	2.850	1,000	+0.00(+0.00%)
Apr 12, 2017	2.850	2.900	2.830	2.850	2,865	+0.00(+0.00%)
Apr 11, 2017	2.910	2.910	2.850	2.850	2,570	-0.05(-1.72%)
Apr 10, 2017	2.870	2.900	2.810	2.900	7,743	+0.05(+1.75%)
Apr 07, 2017	2.870	2.870	2.850	2.850	1,905	-0.06(-2.06%)
Apr 06, 2017	2.850	2.925	2.850	2.910	7,545	+0.05(+1.75%)
Apr 05, 2017	2.880	2.950	2.860	2.860	14,512	-0.09(-3.05%)
Apr 04, 2017	2.920	2.950	2.880	2.950	4,550	-0.10(-3.28%)
Mar 31, 2017		3.050	3.050	3.050	0	+0.08(+2.69%)
Mar 30, 2017	2.970	3.040	2.920	2.970	10,100	-0.08(-2.62%)
Mar 29, 2017	3.050	3.050	3.030	3.050	30,080	+0.00(+0.00%)
Mar 28, 2017	2.960	3.050	2.960	3.050	25,554	+0.13(+4.45%)
Mar 27, 2017	2.860	2.920	2.850	2.920	5,835	+0.03(+1.04%)
Mar 24, 2017	2.840	2.890	2.840	2.890	2,700	+0.09(+3.21%)
Mar 23, 2017	2.810	2.810	2.800	2.800	6,700	-0.03(-1.06%)
Mar 22, 2017	2.850	2.850	2.830	2.830	1,922	-0.01(-0.35%)
Mar 21, 2017	2.940	3.000	2.800	2.840	57,850	+0.04(+1.43%)
Mar 20, 2017	2.870	2.890	2.800	2.800	26,900	-0.05(-1.75%)
Mar 17, 2017	2.890	2.900	2.850	2.850	2,250	-0.05(-1.72%)
Mar 16, 2017	2.890	2.900	2.890	2.900	4,000	+0.00(+0.00%)
Mar 15, 2017	2.880	2.900	2.880	2.900	5,900	+0.00(+0.00%)
Mar 14, 2017	2.900	2.900	2.810	2.900	23,284	+0.00(+0.00%)
Mar 13, 2017	2.930	3.000	2.900	2.900	5,250	+0.05(+1.75%)
Mar 10, 2017	2.800	2.850	2.800	2.850	2,700	+0.07(+2.52%)
Mar 09, 2017	2.790	2.800	2.770	2.780	4,000	+0.00(+0.00%)
Mar 08, 2017	2.900	2.950	2.800	2.780	122,445	-0.07(-2.46%)
Mar 07, 2017	2.900	2.900	2.840	2.850	21,350	-0.05(-1.72%)
Mar 06, 2017	2.880	2.910	2.860	2.900	12,252	+0.00(+0.00%)
Mar 03, 2017	2.860	2.900	2.830	2.900	11,814	+0.08(+2.84%)
Mar 02, 2017	2.920	2.920	2.820	2.820	8,050	-0.16(-5.37%)
Mar 01, 2017	2.950	2.980	2.950	2.980	73,935	+0.03(+1.02%)
Feb 28, 2017	2.900	2.950	2.900	2.950	2,350	+0.00(+0.00%)
Feb 27, 2017	2.950	3.080	2.950	2.950	26,600	-0.03(-1.01%)
Feb 24, 2017	3.080	3.300	2.830	2.980	24,450	-0.02(-0.67%)
Feb 23, 2017	2.730	3.000	2.730	3.000	26,421	+0.37(+14.07%)
Feb 22, 2017	2.630	2.630	2.620	2.630	6,200	-0.02(-0.75%)
Feb 21, 2017	2.650	2.680	2.650	2.650	6,891	+0.00(+0.00%)
Feb 17, 2017		2.650	2.650	2.650	0	-0.10(-3.64%)
Feb 16, 2017	2.660	2.750	2.610	2.750	17,700	+0.10(+3.77%)
Feb 15, 2017	2.670	2.690	2.570	2.650	12,170	-0.07(-2.57%)
Feb 14, 2017	2.720	2.720	2.690	2.720	4,325	+0.03(+1.12%)
Feb 13, 2017	2.690	2.690	2.550	2.690	8,690	-0.06(-2.18%)
Feb 10, 2017	2.700	2.750	2.660	2.750	11,909	+0.05(+1.85%)
Feb 09, 2017	2.650	2.700	2.650	2.700	6,100	+0.08(+3.05%)
Feb 08, 2017	2.570	2.620	2.570	2.620	2,400	+0.05(+1.95%)
Feb 07, 2017	2.620	2.670	2.550	2.570	19,380	-0.12(-4.46%)
Feb 06, 2017	2.800	2.800	2.690	2.690	63,250	-0.11(-3.93%)
Feb 03, 2017	2.810	2.850	2.800	2.800	59,000	+0.00(+0.00%)
Feb 02, 2017	2.800	2.800	2.800	2.800	230	-0.01(-0.36%)
Feb 01, 2017	2.840	2.850	2.800	2.810	70,978	-0.04(-1.40%)
Jan 31, 2017	2.900	2.900	2.800	2.850	5,125	-0.10(-3.39%)
Jan 30, 2017	2.920	2.950	2.800	2.950	12,400	+0.03(+1.03%)
Jan 27, 2017	2.930	2.930	2.920	2.920	500	-0.05(-1.68%)
Jan 26, 2017	2.910	2.970	2.910	2.970	4,980	+0.08(+2.77%)
Jan 25, 2017	2.890	2.890	2.840	2.890	7,830	+0.04(+1.40%)
Jan 24, 2017	2.840	2.870	2.830	2.850	4,700	+0.03(+1.06%)
Jan 23, 2017	3.000	3.000	2.800	2.820	7,410	-0.14(-4.73%)
Jan 20, 2017	2.930	3.000	2.930	2.960	3,631	+0.04(+1.37%)
Jan 19, 2017	2.960	2.960	2.800	2.920	9,440	-0.10(-3.31%)
Jan 18, 2017	3.060	3.060	3.020	3.020	700	-0.10(-3.21%)
Jan 17, 2017	3.190	3.200	3.100	3.120	27,700	-0.01(-0.32%)
Jan 16, 2017	3.240	3.240	3.040	3.130	5,763	-0.10(-3.10%)
Jan 12, 2017		3.230	3.230	3.230	0	-0.02(-0.62%)
Jan 11, 2017	3.210	3.250	3.120	3.250	25,891	+0.05(+1.56%)
Jan 10, 2017	3.100	3.250	3.100	3.200	9,200	+0.10(+3.23%)
Jan 09, 2017	3.090	3.100	3.020	3.100	4,200	+0.04(+1.31%)
Jan 06, 2017	3.000	3.060	3.000	3.060	2,700	+0.06(+2.00%)
Jan 05, 2017	3.000	3.050	2.930	3.000	6,176	+0.05(+1.69%)
Jan 04, 2017	2.920	3.000	2.920	2.950	9,000	+0.03(+1.03%)
Jan 03, 2017	2.850	2.930	2.850	2.920	4,650	+0.12(+4.29%)
Dec 30, 2016		2.800	2.800	2.800	0	+0.00(+0.00%)
Dec 29, 2016	2.790	2.800	2.750	2.800	1,200	+0.00(+0.00%)
Dec 28, 2016	2.700	2.800	2.700	2.800	5,000	+0.09(+3.32%)
Dec 23, 2016		2.710	2.710	2.710	0	-0.06(-2.17%)
Dec 22, 2016	2.810	2.810	2.730	2.770	2,915	-0.03(-1.07%)
Dec 21, 2016	2.850	2.900	2.800	2.800	5,100	-0.02(-0.71%)
Dec 20, 2016	2.850	2.850	2.780	2.820	10,626	+0.00(+0.00%)
Dec 19, 2016	3.030	3.030	2.800	2.820	12,326	-0.15(-5.05%)
Dec 16, 2016	2.960	3.000	2.960	2.970	18,000	-0.03(-1.00%)
Dec 15, 2016	2.990	3.050	2.890	3.000	8,347	-0.04(-1.32%)
Dec 14, 2016	3.190	3.190	3.030	3.040	12,504	-0.11(-3.49%)
Dec 13, 2016	3.100	3.220	3.010	3.150	25,600	+0.11(+3.62%)
Dec 12, 2016	3.100	3.120	2.990	3.040	123,715	+0.07(+2.36%)
Dec 09, 2016	3.000	3.010	2.950	2.970	11,665	-0.03(-1.00%)
Dec 08, 2016	3.100	3.100	3.000	3.000	7,941	-0.10(-3.23%)
Dec 07, 2016	3.240	3.240	3.070	3.100	10,722	-0.12(-3.73%)
Dec 06, 2016	3.190	3.250	2.940	3.220	26,875	+0.02(+0.63%)
Dec 05, 2016	2.850	3.200	2.760	3.200	36,826	+0.45(+16.36%)
Dec 02, 2016	2.640	2.900	2.640	2.750	15,860	+0.11(+4.17%)
Dec 01, 2016	2.490	2.740	2.490	2.640	21,417	+0.15(+6.02%)
Nov 30, 2016	2.360	2.490	2.360	2.490	45,507	+0.18(+7.79%)
Nov 29, 2016	2.300	2.310	2.300	2.310	15,900	-0.04(-1.70%)
Nov 28, 2016	2.260	2.400	2.260	2.350	28,300	+0.15(+6.82%)
Nov 25, 2016	2.340	2.420	2.200	2.200	9,590	-0.15(-6.38%)
Nov 24, 2016	2.350	2.350	2.300	2.350	2,000	-0.01(-0.42%)
Nov 23, 2016	2.330	2.360	2.320	2.360	1,500	+0.03(+1.29%)
Nov 22, 2016	2.380	2.380	2.260	2.330	2,200	-0.05(-2.10%)
Nov 21, 2016	2.340	2.400	2.220	2.380	15,700	+0.11(+4.85%)
Nov 18, 2016	2.270	2.290	2.270	2.270	6,849	+0.01(+0.44%)
Nov 17, 2016	2.240	2.260	2.210	2.260	9,420	+0.06(+2.73%)
Nov 16, 2016	2.250	2.250	2.190	2.200	11,800	-0.05(-2.22%)
Nov 15, 2016	2.240	2.250	2.240	2.250	5,200	+0.00(+0.00%)
Nov 14, 2016	2.200	2.250	2.200	2.250	4,500	+0.05(+2.27%)
Nov 11, 2016	2.200	2.220	2.120	2.200	6,900	-0.05(-2.22%)
Nov 10, 2016	2.250	2.250	2.200	2.250	7,200	+0.05(+2.27%)
Nov 09, 2016	2.240	2.250	2.160	2.200	102,360	+0.00(+0.00%)
Nov 08, 2016	2.190	2.200	2.150	2.200	27,765	+0.25(+12.82%)
Nov 07, 2016	1.990	2.000	1.890	1.950	18,183	-0.02(-1.02%)
Nov 03, 2016		1.970	1.970	1.970	0	+0.00(+0.00%)
Nov 02, 2016	1.920	2.040	1.820	1.970	20,239	-0.03(-1.50%)
Nov 01, 2016	2.100	2.100	2.000	2.000	25,320	-0.10(-4.76%)
Oct 31, 2016	2.290	2.290	2.100	2.100	9,601	-0.19(-8.30%)
Oct 28, 2016	2.290	2.290	2.290	2.290	2,200	-0.02(-0.87%)
Oct 27, 2016	2.340	2.350	2.310	2.310	2,300	+0.02(+0.87%)
Oct 26, 2016	2.340	2.400	2.290	2.290	23,700	-0.10(-4.18%)
Oct 25, 2016	2.370	2.390	2.340	2.390	8,350	+0.05(+2.14%)
Oct 24, 2016	2.410	2.410	2.340	2.340	400	-0.06(-2.50%)
Oct 21, 2016	2.350	2.410	2.280	2.400	4,800	+0.00(+0.00%)
Oct 20, 2016	2.370	2.400	2.350	2.400	6,230	+0.00(+0.00%)
Oct 19, 2016	2.330	2.400	2.330	2.400	8,050	+0.15(+6.67%)
Oct 18, 2016	2.380	2.380	2.250	2.250	22,590	-0.06(-2.60%)
Oct 17, 2016	2.400	2.400	2.300	2.310	11,018	-0.06(-2.53%)
Oct 14, 2016	2.450	2.450	2.360	2.370	9,700	-0.02(-0.84%)
Oct 13, 2016	2.450	2.450	2.300	2.390	45,535	-0.09(-3.63%)
Oct 12, 2016	2.310	2.480	2.310	2.480	65,275	+0.23(+10.22%)
Oct 11, 2016	2.180	2.380	2.180	2.250	50,779	+0.20(+9.76%)
Oct 07, 2016		2.050	2.050	2.050	0	+0.00(+0.00%)
Oct 06, 2016	2.010	2.100	1.980	2.050	10,700	+0.05(+2.50%)
Oct 05, 2016	2.030	2.090	2.000	2.000	23,556	+0.00(+0.00%)
Oct 04, 2016	1.990	2.000	1.930	2.000	15,450	+0.08(+4.17%)
Oct 03, 2016	1.990	1.990	1.900	1.920	4,200	-0.03(-1.54%)
Sep 30, 2016	1.960	1.960	1.950	1.950	3,700	+0.00(+0.00%)
Sep 29, 2016	1.990	1.990	1.920	1.950	1,000	-0.03(-1.52%)
Sep 28, 2016	1.930	2.000	1.800	1.980	31,945	+0.24(+13.79%)
Sep 27, 2016	1.850	1.850	1.740	1.740	5,800	-0.11(-5.95%)
Sep 26, 2016	1.800	1.850	1.770	1.850	1,101	+0.07(+3.93%)
Sep 23, 2016	1.850	1.850	1.780	1.780	6,560	-0.07(-3.78%)
Sep 22, 2016	1.900	1.900	1.850	1.850	4,906	+0.00(+0.00%)
Sep 21, 2016	1.900	1.900	1.810	1.850	17,400	-0.05(-2.63%)
Sep 20, 2016	1.900	1.900	1.900	1.900	7,300	+0.00(+0.00%)
Sep 19, 2016	1.950	1.980	1.830	1.900	41,720	+0.00(+0.00%)
Sep 16, 2016	1.870	1.990	1.870	1.900	7,400	+0.11(+6.15%)
Sep 15, 2016	1.800	1.800	1.780	1.790	5,357	-0.01(-0.56%)
Sep 13, 2016		1.800	1.800	1.800	0	-0.14(-7.22%)
Sep 12, 2016	1.840	1.940	1.840	1.940	23,338	+0.10(+5.43%)
Sep 09, 2016	1.800	1.840	1.800	1.840	6,980	-0.02(-1.08%)
Sep 08, 2016	1.810	1.870	1.810	1.860	10,800	+0.08(+4.49%)
Sep 07, 2016	1.780	1.780	1.780	1.780	2,000	+0.07(+4.09%)
Sep 06, 2016	1.750	1.750	1.710	1.710	7,000	-0.08(-4.47%)
Sep 02, 2016		1.790	1.790	1.790	0	+0.04(+2.29%)
Sep 01, 2016	1.750	1.750	1.730	1.750	16,900	+0.00(+0.00%)
Aug 31, 2016	1.770	1.770	1.750	1.750	2,700	-0.05(-2.78%)
Aug 30, 2016	1.800	1.800	1.800	1.800	226	+0.00(+0.00%)
Aug 29, 2016	1.790	1.800	1.790	1.800	2,000	+0.02(+1.12%)
Aug 26, 2016	1.780	1.780	1.780	1.780	300	+0.00(+0.00%)
Aug 25, 2016	1.780	1.780	1.710	1.780	1,300	+0.08(+4.71%)
Aug 24, 2016	1.800	1.800	1.700	1.700	3,435	-0.12(-6.59%)
Aug 23, 2016	1.910	1.910	1.820	1.820	7,000	+0.03(+1.68%)
Aug 22, 2016	1.660	1.890	1.660	1.790	9,029	-0.11(-5.79%)
Aug 19, 2016	1.940	1.950	1.900	1.900	12,600	+0.02(+1.06%)
Aug 18, 2016	1.720	1.910	1.720	1.880	21,310	+0.16(+9.30%)
Aug 17, 2016	1.760	1.800	1.660	1.720	6,400	-0.03(-1.71%)
Aug 16, 2016	1.750	1.760	1.730	1.750	9,150	-0.04(-2.23%)
Aug 15, 2016	1.790	1.850	1.770	1.790	13,800	+0.00(+0.00%)
Aug 12, 2016	1.740	1.790	1.740	1.790	1,100	+0.08(+4.68%)
Aug 11, 2016	1.700	1.820	1.700	1.710	5,189	+0.04(+2.40%)
Aug 10, 2016	1.740	1.750	1.670	1.670	12,128	-0.07(-4.02%)
Aug 09, 2016	1.700	1.800	1.690	1.740	46,862	+0.04(+2.35%)
Aug 08, 2016	1.730	1.750	1.700	1.700	13,100	-0.11(-6.08%)
Aug 05, 2016	1.750	1.810	1.750	1.810	700	+0.06(+3.43%)
Aug 04, 2016	1.650	1.830	1.650	1.750	6,749	+0.01(+0.57%)
Aug 03, 2016	1.650	1.750	1.650	1.740	27,100	+0.11(+6.75%)
Aug 02, 2016	1.630	1.630	1.630	1.630	100	-0.05(-2.98%)
Jul 29, 2016		1.680	1.680	1.680	0	+0.03(+1.82%)
Jul 28, 2016	1.650	1.650	1.650	1.650	8,110	-0.03(-1.79%)
Jul 27, 2016	1.650	1.690	1.650	1.680	5,100	+0.01(+0.60%)
Jul 26, 2016	1.640	1.750	1.640	1.670	8,527	-0.03(-1.76%)
Jul 25, 2016	1.710	1.710	1.700	1.700	1,500	-0.03(-1.73%)
Jul 22, 2016	1.730	1.730	1.700	1.730	33,864	-0.06(-3.35%)
Jul 21, 2016	1.860	1.860	1.790	1.790	1,100	-0.06(-3.24%)
Jul 20, 2016	1.760	1.850	1.760	1.850	200	-0.03(-1.60%)
Jul 19, 2016	1.900	1.900	1.880	1.880	7,208	+0.01(+0.53%)
Jul 18, 2016	1.870	1.970	1.870	1.870	11,147	-0.03(-1.58%)
Jul 15, 2016	1.780	1.900	1.780	1.900	14,194	+0.06(+3.26%)
Jul 14, 2016	1.770	1.840	1.770	1.840	11,700	+0.07(+3.95%)
Jul 13, 2016	1.710	1.770	1.700	1.770	6,175	+0.05(+2.91%)
Jul 12, 2016	1.750	1.790	1.720	1.720	16,325	-0.03(-1.71%)
Jul 11, 2016	1.740	1.800	1.740	1.750	62,925	+0.05(+2.94%)
Jul 08, 2016	1.750	1.750	1.700	1.700	20,868	-0.08(-4.49%)
Jul 07, 2016	1.850	1.850	1.780	1.780	7,100	-0.01(-0.56%)
Jul 05, 2016	1.820	1.820	1.790	1.790	400	-0.09(-4.79%)
Jul 04, 2016	1.840	1.990	1.840	1.880	10,400	+0.10(+5.62%)
Jun 30, 2016		1.780	1.780	1.780	0	-0.05(-2.73%)
Jun 29, 2016	1.850	1.860	1.830	1.830	15,500	+0.01(+0.55%)
Jun 28, 2016	1.810	1.850	1.740	1.820	33,305	+0.13(+7.69%)
Jun 27, 2016	1.650	1.780	1.650	1.690	5,952	-0.01(-0.59%)
Jun 24, 2016	1.690	1.800	1.540	1.700	39,794	-0.07(-3.95%)
Jun 23, 2016	1.760	1.800	1.760	1.770	33,200	+0.01(+0.57%)
Jun 22, 2016	1.780	1.890	1.750	1.760	17,900	-0.10(-5.38%)
Jun 21, 2016	1.820	1.890	1.820	1.860	13,442	+0.07(+3.91%)
Jun 20, 2016	1.770	1.790	1.750	1.790	25,950	+0.04(+2.29%)
Jun 16, 2016		1.750	1.750	1.750	0	+0.02(+1.16%)
Jun 15, 2016	1.670	1.790	1.580	1.730	23,910	+0.12(+7.45%)
Jun 14, 2016	1.600	1.630	1.560	1.610	12,600	-0.01(-0.62%)
Jun 13, 2016	1.670	1.670	1.620	1.620	4,300	+0.02(+1.25%)
Jun 10, 2016	1.560	1.650	1.560	1.600	33,800	-0.01(-0.62%)
Jun 09, 2016	1.650	1.670	1.600	1.610	21,250	-0.04(-2.42%)
Jun 08, 2016	1.640	1.680	1.600	1.650	21,360	+0.10(+6.45%)
Jun 07, 2016	1.590	1.630	1.550	1.550	15,275	-0.04(-2.52%)
Jun 06, 2016	1.570	1.590	1.550	1.590	15,300	+0.00(+0.00%)
Jun 03, 2016	1.590	1.600	1.510	1.590	20,500	-0.01(-0.63%)
Jun 02, 2016	1.560	1.600	1.530	1.600	5,755	+0.05(+3.23%)

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.