Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	1.700	1.700	1.590	1.600	473,810	-0.09(-5.33%)
Feb 27, 2018	1.740	1.760	1.650	1.690	278,726	-0.03(-1.74%)
Feb 26, 2018	1.820	1.820	1.720	1.720	251,509	-0.02(-1.15%)
Feb 23, 2018	1.740	1.780	1.710	1.740	223,792	+0.00(+0.00%)
Feb 22, 2018	1.730	1.790	1.711	1.740	515,561	-0.01(-0.57%)
Feb 21, 2018	1.750	1.800	1.720	1.750	264,117	+0.01(+0.57%)
Feb 20, 2018	1.780	1.780	1.740	1.740	182,628	-0.04(-2.25%)
Feb 16, 2018		1.780	1.780	1.780	0	-0.02(-1.11%)
Feb 15, 2018	1.800	1.800	1.750	1.800	318,890	-0.02(-1.10%)
Feb 14, 2018	1.870	1.870	1.800	1.820	313,214	-0.05(-2.67%)
Feb 13, 2018	1.890	1.910	1.840	1.870	249,520	-0.02(-1.06%)
Feb 12, 2018	1.950	1.963	1.850	1.890	478,458	-0.01(-0.53%)
Feb 09, 2018	2.000	2.060	1.800	1.900	642,642	-0.09(-4.52%)
Feb 08, 2018	2.030	2.080	1.960	1.990	334,313	-0.04(-1.97%)
Feb 07, 2018	2.000	2.020	1.960	2.030	215,895	+0.03(+1.50%)
Feb 06, 2018	1.950	2.050	1.901	2.000	311,366	+0.04(+2.04%)
Feb 05, 2018	1.990	2.113	1.960	1.960	327,372	-0.05(-2.49%)
Feb 02, 2018	2.100	2.140	1.940	2.010	453,870	-0.09(-4.29%)
Feb 01, 2018	2.090	2.190	2.050	2.100	159,620	+0.01(+0.48%)
Jan 31, 2018	2.150	2.265	2.090	2.090	359,510	-0.07(-3.24%)
Jan 30, 2018	2.220	2.220	2.200	2.160	265,111	-0.06(-2.70%)
Jan 29, 2018	2.290	2.350	2.180	2.220	396,508	-0.07(-3.06%)
Jan 26, 2018	2.370	2.370	2.200	2.290	336,523	-0.03(-1.11%)
Jan 25, 2018	2.480	2.490	2.310	2.316	344,145	-0.13(-5.49%)
Jan 24, 2018	2.450	2.498	2.410	2.450	376,801	+0.02(+0.82%)
Jan 23, 2018	2.460	2.480	2.310	2.430	400,240	+0.02(+0.83%)
Jan 22, 2018	2.440	2.520	2.370	2.410	629,902	+0.01(+0.42%)
Jan 19, 2018	2.170	2.700	2.100	2.400	4,642,362	+0.29(+13.74%)
Jan 18, 2018	2.080	2.140	2.030	2.110	207,886	+0.05(+2.43%)
Jan 17, 2018	2.100	2.105	2.050	2.060	177,424	-0.03(-1.44%)
Jan 16, 2018	2.130	2.150	2.000	2.090	187,755	-0.03(-1.42%)
Jan 12, 2018		2.120	2.120	2.120	0	-0.02(-0.93%)
Jan 11, 2018	2.080	2.160	2.060	2.140	167,232	+0.01(+0.47%)
Jan 10, 2018	2.090	2.170	2.060	2.130	175,480	+0.04(+1.92%)
Jan 09, 2018	2.160	2.326	2.050	2.090	680,661	-0.09(-4.14%)
Jan 08, 2018	2.110	2.200	2.100	2.180	209,968	+0.04(+1.87%)
Jan 05, 2018	2.230	2.240	2.130	2.140	200,386	-0.05(-2.28%)
Jan 04, 2018	2.130	2.220	2.060	2.190	292,280	+0.11(+5.29%)
Jan 03, 2018	2.120	2.130	2.020	2.080	266,159	-0.02(-0.95%)
Jan 02, 2018	2.090	2.129	2.030	2.100	260,148	+0.08(+3.96%)
Dec 29, 2017		2.020	2.020	2.020	0	-0.05(-2.42%)
Dec 28, 2017	2.210	2.210	2.000	2.070	523,825	-0.12(-5.48%)
Dec 27, 2017	2.190	2.250	2.160	2.190	272,710	+0.00(+0.00%)
Dec 26, 2017	2.160	2.250	2.110	2.190	319,910	+0.02(+0.92%)
Dec 22, 2017	2.190	2.300	2.130	2.170	405,649	-0.03(-1.36%)
Dec 21, 2017	2.000	2.240	1.987	2.200	833,913	+0.20(+10.00%)
Dec 20, 2017	1.950	2.025	1.920	2.000	209,310	+0.09(+4.71%)
Dec 19, 2017	1.860	1.950	1.860	1.910	170,080	+0.05(+2.69%)
Dec 18, 2017	1.920	1.940	1.840	1.860	361,863	-0.06(-3.12%)
Dec 15, 2017	1.960	1.980	1.910	1.920	154,211	-0.02(-1.03%)
Dec 14, 2017	1.960	2.000	1.920	1.940	144,565	-0.02(-1.02%)
Dec 13, 2017	1.970	1.999	1.910	1.960	252,952	-0.03(-1.51%)
Dec 12, 2017	2.020	2.080	1.961	1.990	432,543	-0.05(-2.45%)
Dec 11, 2017	2.060	2.090	2.030	2.040	279,008	-0.02(-0.97%)
Dec 08, 2017	2.080	2.160	2.030	2.060	144,644	+0.00(+0.00%)
Dec 07, 2017	2.040	2.150	2.030	2.060	132,877	+0.01(+0.49%)
Dec 06, 2017	2.080	2.110	2.030	2.050	160,843	-0.03(-1.44%)
Dec 05, 2017	2.070	2.100	2.030	2.080	190,282	+0.01(+0.48%)
Dec 04, 2017	2.110	2.110	2.041	2.070	209,437	-0.07(-3.27%)
Dec 01, 2017	2.140	2.220	2.130	2.140	177,127	-0.01(-0.47%)
Nov 30, 2017	2.150	2.190	2.110	2.150	167,503	+0.00(+0.00%)
Nov 29, 2017	2.200	2.200	2.110	2.150	140,040	-0.02(-0.92%)
Nov 28, 2017	2.250	2.269	2.080	2.170	546,731	-0.10(-4.41%)
Nov 27, 2017	2.350	2.370	2.228	2.270	379,540	-0.05(-2.16%)
Nov 24, 2017	2.150	2.374	2.140	2.320	860,272	+0.19(+8.92%)
Nov 22, 2017	2.100	2.150	2.080	2.130	161,621	+0.02(+0.95%)
Nov 21, 2017	2.150	2.170	2.110	2.110	219,536	+0.00(+0.00%)
Nov 20, 2017	2.070	2.120	2.000	2.110	251,464	+0.03(+1.44%)
Nov 17, 2017	2.160	2.190	2.050	2.080	317,869	-0.06(-2.80%)
Nov 16, 2017	2.150	2.240	2.060	2.140	691,769	+0.02(+0.94%)
Nov 15, 2017	1.960	2.140	1.960	2.120	632,608	+0.13(+6.53%)
Nov 14, 2017	2.020	2.020	1.930	1.990	411,347	-0.05(-2.45%)
Nov 13, 2017	2.140	2.140	2.010	2.040	441,781	-0.04(-1.92%)
Nov 10, 2017	2.100	2.273	2.050	2.080	1,790,836	-0.01(-0.48%)
Nov 09, 2017	2.060	2.150	2.000	2.090	1,047,289	+0.12(+6.09%)
Nov 08, 2017	1.840	2.020	1.810	1.970	1,380,590	+0.12(+6.49%)
Nov 07, 2017	1.920	1.950	1.830	1.850	240,696	-0.09(-4.64%)
Nov 06, 2017	1.910	1.950	1.860	1.940	229,562	+0.03(+1.57%)
Nov 03, 2017	1.870	1.990	1.800	1.910	506,628	+0.06(+3.24%)
Nov 02, 2017	1.740	1.850	1.690	1.850	489,727	+0.12(+6.94%)
Nov 01, 2017	1.810	1.810	1.700	1.730	351,694	-0.03(-1.70%)
Oct 31, 2017	1.880	1.880	1.700	1.760	1,110,326	-0.11(-5.88%)
Oct 30, 2017	1.900	1.950	1.860	1.870	290,445	-0.05(-2.60%)
Oct 27, 2017	2.060	2.060	1.870	1.920	971,886	-0.12(-5.88%)
Oct 26, 2017	1.860	2.050	1.800	2.040	1,906,107	+0.21(+11.48%)
Oct 25, 2017	1.840	1.850	1.800	1.830	240,295	+0.01(+0.55%)
Oct 24, 2017	1.820	1.899	1.800	1.820	329,823	+0.01(+0.55%)
Oct 23, 2017	1.850	1.880	1.810	1.810	271,472	-0.04(-2.16%)
Oct 20, 2017	1.890	1.900	1.800	1.850	447,015	-0.04(-2.12%)
Oct 19, 2017	1.950	1.970	1.860	1.890	620,029	-0.09(-4.55%)
Oct 18, 2017	2.010	2.090	1.970	1.980	434,156	-0.03(-1.49%)
Oct 17, 2017	2.010	2.040	1.990	2.010	599,005	-0.03(-1.47%)
Oct 16, 2017	2.200	2.200	2.030	2.040	866,383	-0.13(-5.99%)
Oct 13, 2017	2.200	2.240	2.030	2.170	3,452,855	-0.67(-23.59%)
Oct 12, 2017	3.120	3.120	2.820	2.840	657,655	-0.22(-7.19%)
Oct 11, 2017	3.040	3.190	2.731	3.060	1,378,158	+0.11(+3.73%)
Oct 10, 2017	2.900	3.180	2.850	2.950	1,671,963	+0.17(+6.12%)
Oct 09, 2017	2.810	2.860	2.640	2.780	405,877	+0.06(+2.21%)
Oct 06, 2017	2.500	2.760	2.500	2.720	766,105	+0.28(+11.29%)
Oct 05, 2017	2.460	2.478	2.410	2.444	50,493	-0.01(-0.24%)
Oct 04, 2017	2.400	2.500	2.400	2.450	75,892	+0.02(+0.82%)
Oct 03, 2017	2.520	2.555	2.380	2.430	125,406	-0.08(-3.19%)
Oct 02, 2017	2.440	2.560	2.430	2.510	137,542	+0.09(+3.72%)
Sep 29, 2017	2.360	2.450	2.330	2.420	192,235	+0.04(+1.68%)
Sep 28, 2017	2.350	2.420	2.320	2.380	99,225	+0.01(+0.42%)
Sep 27, 2017	2.400	2.404	2.311	2.370	90,757	+0.00(+0.00%)
Sep 26, 2017	2.500	2.529	2.370	2.370	116,193	-0.08(-3.27%)
Sep 25, 2017	2.430	2.480	2.400	2.450	116,790	-0.01(-0.41%)
Sep 22, 2017	2.380	2.480	2.361	2.460	159,868	+0.05(+2.07%)
Sep 21, 2017	2.350	2.420	2.330	2.410	169,185	+0.08(+3.43%)
Sep 20, 2017	2.320	2.350	2.260	2.330	102,516	+0.06(+2.64%)
Sep 19, 2017	2.330	2.410	2.270	2.270	199,794	-0.05(-2.16%)
Sep 18, 2017	2.250	2.380	2.250	2.320	168,557	+0.04(+1.75%)
Sep 15, 2017	2.300	2.350	2.270	2.280	188,654	-0.02(-0.87%)
Sep 14, 2017	2.450	2.480	2.250	2.300	303,502	-0.14(-5.74%)
Sep 13, 2017	2.500	2.540	2.420	2.440	185,160	-0.08(-3.17%)
Sep 12, 2017	2.650	2.660	2.460	2.520	340,402	-0.11(-4.18%)
Sep 11, 2017	3.000	3.040	2.550	2.630	613,057	+0.02(+0.77%)
Sep 08, 2017	2.720	2.749	2.600	2.610	144,191	-0.14(-5.09%)
Sep 07, 2017	2.650	2.780	2.560	2.750	281,411	+0.09(+3.38%)
Sep 06, 2017	3.000	3.000	2.500	2.660	726,276	-0.08(-2.92%)
Sep 05, 2017	2.300	2.750	2.153	2.740	432,060	+0.40(+17.09%)
Sep 01, 2017	2.500	2.500	2.300	2.340	180,511	-0.07(-2.90%)
Aug 31, 2017	2.400	2.450	2.230	2.410	266,192	+0.06(+2.55%)
Aug 30, 2017	2.500	2.550	2.230	2.350	787,654	-0.13(-5.24%)
Aug 29, 2017	2.050	2.540	1.980	2.480	981,513	+0.54(+27.84%)
Aug 28, 2017	1.910	2.000	1.890	1.940	75,214	+0.06(+3.19%)
Aug 25, 2017	1.900	1.950	1.840	1.880	84,931	-0.04(-2.08%)
Aug 24, 2017	1.900	1.990	1.870	1.920	103,166	+0.03(+1.59%)
Aug 23, 2017	1.800	1.950	1.793	1.890	67,845	+0.06(+3.28%)
Aug 22, 2017	1.830	1.869	1.780	1.830	79,780	+0.00(+0.00%)
Aug 21, 2017	1.840	1.860	1.800	1.830	90,571	-0.03(-1.61%)
Aug 18, 2017	1.920	1.950	1.820	1.860	159,292	-0.06(-3.12%)
Aug 17, 2017	1.960	1.960	1.910	1.920	35,470	-0.03(-1.54%)
Aug 16, 2017	1.940	2.040	1.900	1.950	109,091	+0.03(+1.56%)
Aug 15, 2017	2.000	2.050	1.910	1.920	114,710	-0.06(-3.03%)
Aug 14, 2017	1.930	1.980	1.900	1.980	157,976	+0.09(+4.76%)
Aug 11, 2017	1.800	1.910	1.761	1.890	87,568	+0.08(+4.42%)
Aug 10, 2017	1.820	1.840	1.800	1.810	130,853	-0.01(-0.55%)
Aug 09, 2017	1.900	1.910	1.820	1.820	198,464	-0.09(-4.71%)
Aug 08, 2017	1.990	2.000	1.900	1.910	150,287	-0.05(-2.55%)
Aug 07, 2017	1.890	2.020	1.860	1.960	269,148	+0.12(+6.52%)
Aug 04, 2017	1.830	1.890	1.800	1.840	151,734	-0.01(-0.54%)
Aug 03, 2017	1.900	1.980	1.820	1.850	96,214	-0.07(-3.65%)
Aug 02, 2017	1.990	2.004	1.700	1.920	629,145	-0.05(-2.54%)
Aug 01, 2017	2.050	2.120	1.900	1.970	335,990	-0.14(-6.64%)
Jul 31, 2017	2.240	2.266	2.100	2.110	238,792	-0.13(-5.80%)
Jul 28, 2017	2.250	2.290	2.200	2.240	127,701	-0.04(-1.75%)
Jul 27, 2017	2.370	2.370	2.250	2.280	119,538	-0.08(-3.39%)
Jul 26, 2017	2.260	2.380	2.260	2.360	107,798	+0.07(+3.05%)
Jul 25, 2017	2.310	2.410	2.290	2.290	136,099	-0.01(-0.43%)
Jul 24, 2017	2.270	2.327	2.210	2.300	92,866	+0.03(+1.32%)
Jul 21, 2017	2.220	2.300	2.200	2.270	90,353	+0.02(+0.89%)
Jul 20, 2017	2.270	2.284	2.220	2.250	113,765	-0.05(-2.17%)
Jul 19, 2017	2.310	2.390	2.260	2.300	83,822	-0.02(-0.86%)
Jul 18, 2017	2.340	2.398	2.260	2.320	111,993	-0.04(-1.69%)
Jul 17, 2017	2.470	2.590	2.330	2.360	217,792	-0.10(-4.07%)
Jul 14, 2017	2.250	2.470	2.250	2.460	196,017	+0.17(+7.42%)
Jul 13, 2017	2.300	2.310	2.220	2.290	223,946	-0.02(-0.87%)
Jul 12, 2017	2.330	2.350	2.250	2.310	210,607	-0.04(-1.70%)
Jul 11, 2017	2.440	2.440	2.320	2.350	237,892	-0.09(-3.69%)
Jul 10, 2017	2.500	2.500	2.361	2.440	131,801	-0.02(-0.81%)
Jul 07, 2017	2.510	2.530	2.300	2.460	272,092	-0.07(-2.77%)
Jul 06, 2017	2.660	2.660	2.510	2.530	173,848	-0.19(-6.99%)
Jul 05, 2017	2.550	2.750	2.550	2.720	155,739	+0.01(+0.37%)
Jul 03, 2017	2.840	2.860	2.495	2.710	307,430	-0.15(-5.24%)
Jun 30, 2017	2.900	2.900	2.800	2.860	97,845	-0.03(-1.04%)
Jun 29, 2017	2.970	2.980	2.830	2.890	261,038	-0.10(-3.34%)
Jun 28, 2017	3.010	3.079	2.960	2.990	180,211	-0.02(-0.66%)
Jun 27, 2017	3.050	3.115	3.000	3.010	289,040	-0.06(-1.95%)
Jun 26, 2017	3.140	3.150	3.030	3.070	160,857	-0.08(-2.54%)
Jun 23, 2017	3.020	3.170	2.990	3.150	236,523	+0.14(+4.65%)
Jun 22, 2017	3.000	3.100	2.990	3.010	146,604	+0.03(+0.97%)
Jun 21, 2017	3.010	3.050	2.950	2.981	169,508	+0.01(+0.38%)
Jun 20, 2017	3.060	3.090	2.960	2.970	208,018	-0.08(-2.62%)
Jun 19, 2017	3.020	3.080	2.950	3.050	129,448	+0.02(+0.66%)
Jun 16, 2017	3.000	3.050	2.980	3.030	147,667	-0.02(-0.66%)
Jun 15, 2017	3.040	3.140	3.000	3.050	184,019	-0.07(-2.24%)
Jun 14, 2017	3.200	3.210	3.050	3.120	178,256	-0.03(-0.95%)
Jun 13, 2017	3.140	3.160	2.910	3.150	425,613	+0.02(+0.64%)
Jun 12, 2017	3.280	3.300	3.100	3.130	357,893	-0.17(-5.15%)
Jun 09, 2017	3.300	3.320	3.220	3.300	382,694	+0.00(+0.00%)
Jun 08, 2017	3.300	3.330	3.240	3.300	421,942	+0.00(+0.00%)
Jun 07, 2017	3.420	3.520	3.200	3.300	1,432,009	-0.59(-15.17%)
Jun 06, 2017	3.980	4.020	3.780	3.890	332,008	-0.12(-2.99%)
Jun 05, 2017	4.310	4.310	3.890	4.010	484,620	-0.18(-4.30%)
Jun 02, 2017	4.110	4.374	4.100	4.190	427,627	+0.19(+4.75%)
Jun 01, 2017	3.750	4.060	3.740	4.000	303,027	+0.20(+5.26%)
May 31, 2017	3.910	3.970	3.710	3.800	271,117	-0.09(-2.31%)
May 30, 2017	3.980	4.050	3.890	3.890	255,833	-0.15(-3.71%)
May 26, 2017	3.950	4.060	3.910	4.040	272,186	+0.09(+2.28%)
May 25, 2017	4.000	4.075	3.900	3.950	222,499	-0.04(-1.00%)
May 24, 2017	3.910	4.090	3.870	3.990	171,800	+0.06(+1.53%)
May 23, 2017	3.950	3.950	3.854	3.930	186,960	-0.03(-0.76%)
May 22, 2017	4.030	4.050	3.830	3.960	302,908	-0.14(-3.41%)
May 19, 2017	3.800	4.100	3.770	4.100	373,801	+0.26(+6.77%)
May 18, 2017	3.870	3.906	3.610	3.840	389,920	-0.02(-0.52%)
May 17, 2017	4.060	4.100	3.850	3.860	642,164	-0.21(-5.16%)
May 16, 2017	4.300	4.300	3.950	4.070	546,837	-0.23(-5.35%)
May 15, 2017	4.360	4.510	4.260	4.300	673,294	+0.04(+0.94%)
May 12, 2017	4.110	4.740	4.010	4.260	2,269,574	+0.29(+7.30%)
May 11, 2017	3.250	4.078	3.200	3.970	972,034	+0.72(+22.15%)
May 10, 2017	3.110	3.280	3.000	3.250	333,579	+0.10(+3.17%)
May 09, 2017	3.400	3.500	2.910	3.150	1,240,462	-0.42(-11.76%)
May 08, 2017	3.790	3.790	3.500	3.570	590,537	-0.28(-7.27%)

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.