Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	0.4565	0.4800	0.4561	0.4575	28,793	-0.00(-0.41%)
Apr 27, 2017	0.4600	0.4800	0.4465	0.4594	34,595	-0.00(-0.02%)
Apr 26, 2017	0.4600	0.4800	0.4466	0.4595	53,522	-0.00(-0.11%)
Apr 25, 2017	0.4611	0.5017	0.4600	0.4600	78,378	-0.01(-1.77%)
Apr 24, 2017	0.5000	0.5098	0.4687	0.4683	63,589	-0.04(-7.94%)
Apr 21, 2017	0.4601	0.5087	0.4601	0.5087	67,431	+0.02(+4.54%)
Apr 20, 2017	0.4729	0.5000	0.4729	0.4866	29,099	+0.01(+3.09%)
Apr 19, 2017	0.4690	0.5072	0.4600	0.4720	31,746	+0.00(+0.64%)
Apr 18, 2017	0.4630	0.4732	0.4535	0.4690	40,613	+0.01(+1.91%)
Apr 17, 2017	0.4970	0.4970	0.4451	0.4602	164,187	-0.03(-6.02%)
Apr 13, 2017	0.5000	0.5000	0.4671	0.4897	41,402	-0.01(-1.07%)
Apr 12, 2017	0.5110	0.5110	0.4811	0.4950	34,548	-0.01(-2.37%)
Apr 11, 2017	0.5153	0.5153	0.4880	0.5070	48,000	+0.02(+3.26%)
Apr 10, 2017	0.5108	0.5281	0.4900	0.4910	85,161	-0.02(-3.76%)
Apr 07, 2017	0.5010	0.5335	0.5010	0.5102	35,828	+0.00(+0.16%)
Apr 06, 2017	0.5054	0.5300	0.5054	0.5094	51,143	+0.00(+0.79%)
Apr 05, 2017	0.5354	0.5406	0.4971	0.5054	50,949	-0.03(-5.97%)
Apr 04, 2017	0.5500	0.5642	0.5375	0.5375	69,586	+0.00(+0.00%)
Apr 03, 2017	0.5400	0.5580	0.5103	0.5375	107,740	-0.01(-2.09%)
Mar 31, 2017	0.5110	0.5490	0.4851	0.5490	122,598	+0.03(+6.75%)
Mar 30, 2017	0.5316	0.5320	0.5067	0.5143	58,141	-0.01(-1.49%)
Mar 29, 2017	0.5306	0.5445	0.5128	0.5221	68,098	+0.01(+1.77%)
Mar 28, 2017	0.5210	0.5437	0.5100	0.5130	98,225	-0.02(-4.56%)
Mar 27, 2017	0.5600	0.5600	0.5258	0.5375	19,149	-0.02(-4.02%)
Mar 24, 2017	0.5651	0.5700	0.5332	0.5600	34,890	-0.01(-1.98%)
Mar 23, 2017	0.5421	0.5821	0.5200	0.5713	130,344	+0.01(+1.96%)
Mar 22, 2017	0.6100	0.6100	0.5390	0.5603	250,653	-0.04(-7.34%)
Mar 21, 2017	0.6346	0.6377	0.5900	0.6047	131,356	-0.03(-4.38%)
Mar 20, 2017	0.6400	0.6500	0.5900	0.6324	80,543	+0.01(+0.96%)
Mar 17, 2017	0.6300	0.6612	0.6264	0.6264	81,882	-0.00(-0.57%)
Mar 16, 2017	0.6219	0.6409	0.6124	0.6300	160,001	+0.02(+3.24%)
Mar 15, 2017	0.6000	0.6200	0.5704	0.6102	80,993	+0.01(+1.70%)
Mar 14, 2017	0.6060	0.6060	0.5803	0.6000	119,360	+0.00(+0.17%)
Mar 13, 2017	0.5628	0.6300	0.5628	0.5990	332,550	+0.05(+8.91%)
Mar 10, 2017	0.5299	0.5698	0.5140	0.5500	71,083	+0.00(+0.00%)
Mar 09, 2017	0.5349	0.5644	0.5061	0.5500	83,364	+0.01(+2.04%)
Mar 08, 2017	0.6270	0.6369	0.5242	0.5390	272,353	-0.09(-14.46%)
Mar 07, 2017	0.5537	0.6301	0.5300	0.6301	213,250	+0.06(+10.54%)
Mar 06, 2017	0.5281	0.5761	0.5115	0.5700	147,240	+0.06(+12.58%)
Mar 03, 2017	0.4871	0.5257	0.4500	0.5063	163,829	+0.00(+0.82%)
Mar 02, 2017	0.5200	0.5422	0.4774	0.5022	192,802	-0.03(-5.25%)
Mar 01, 2017	0.5500	0.5606	0.5213	0.5300	59,102	-0.03(-5.36%)
Feb 28, 2017	0.5685	0.5867	0.5371	0.5600	84,605	-0.03(-5.08%)
Feb 27, 2017	0.5939	0.6010	0.5200	0.5900	252,431	+0.01(+1.72%)
Feb 24, 2017	0.6311	0.6311	0.5751	0.5800	127,319	-0.05(-7.20%)
Feb 23, 2017	0.5495	0.6506	0.5470	0.6250	211,994	+0.12(+25.00%)
Feb 22, 2017	0.5557	0.5700	0.4434	0.5000	949,424	-0.07(-12.59%)
Feb 21, 2017	0.6487	0.6662	0.5700	0.5720	483,825	-0.09(-13.33%)
Feb 17, 2017		0.6600	0.6600	0.6600	0	+0.02(+3.61%)
Feb 16, 2017	0.7000	0.7000	0.6369	0.6370	175,474	-0.05(-7.53%)
Feb 15, 2017	0.6793	0.6995	0.6750	0.6889	101,533	+0.01(+2.06%)
Feb 14, 2017	0.7007	0.7007	0.6601	0.6750	115,367	-0.01(-1.20%)
Feb 13, 2017	0.6890	0.7076	0.6800	0.6832	294,798	+0.00(+0.00%)
Feb 10, 2017	0.6500	0.6832	0.6310	0.6832	86,750	+0.04(+5.60%)
Feb 09, 2017	0.6800	0.6840	0.6351	0.6470	239,484	-0.03(-4.85%)
Feb 08, 2017	0.6865	0.6999	0.6743	0.6800	162,707	-0.01(-2.06%)
Feb 07, 2017	0.7030	0.7109	0.6800	0.6943	135,144	-0.01(-1.69%)
Feb 06, 2017	0.6900	0.7125	0.6784	0.7062	347,415	+0.03(+3.93%)
Feb 03, 2017	0.6889	0.7026	0.6780	0.6795	178,546	-0.00(-0.09%)
Feb 02, 2017	0.6940	0.7084	0.6784	0.6801	281,309	+0.01(+1.82%)
Feb 01, 2017	0.6620	0.6770	0.6452	0.6679	135,613	+0.00(+0.75%)
Jan 31, 2017	0.6500	0.6647	0.6270	0.6630	49,447	+0.03(+3.93%)
Jan 30, 2017	0.6340	0.6596	0.6340	0.6379	169,894	-0.00(-0.33%)
Jan 27, 2017	0.6450	0.6600	0.6290	0.6400	188,233	-0.01(-1.54%)
Jan 26, 2017	0.6591	0.6837	0.6357	0.6500	157,644	-0.01(-0.76%)
Jan 25, 2017	0.6660	0.6910	0.6527	0.6550	307,460	+0.00(+0.00%)
Jan 24, 2017	0.6599	0.6839	0.6341	0.6550	347,737	-0.01(-0.76%)
Jan 23, 2017	0.6420	0.6900	0.6351	0.6600	652,058	+0.06(+9.45%)
Jan 20, 2017	0.5950	0.6059	0.5800	0.6030	187,699	+0.03(+6.09%)
Jan 19, 2017	0.6490	0.6491	0.5600	0.5684	367,140	-0.06(-9.67%)
Jan 18, 2017	0.6543	0.6700	0.5821	0.6292	494,129	-0.01(-1.68%)
Jan 17, 2017	0.6425	0.6649	0.6180	0.6400	737,759	+0.10(+17.65%)
Jan 13, 2017		0.5440	0.5440	0.5440	0	+0.03(+6.67%)
Jan 12, 2017	0.5226	0.5254	0.4891	0.5100	98,004	+0.01(+1.35%)
Jan 11, 2017	0.4200	0.5181	0.4200	0.5032	101,080	+0.07(+16.21%)
Jan 10, 2017	0.4000	0.4578	0.3900	0.4330	250,698	+0.02(+5.58%)
Jan 09, 2017	0.4130	0.4130	0.3692	0.4101	48,866	+0.04(+11.02%)
Jan 06, 2017	0.3783	0.3956	0.3677	0.3694	20,566	-0.01(-2.02%)
Jan 05, 2017	0.4114	0.4163	0.3700	0.3770	40,807	-0.03(-7.82%)
Jan 04, 2017	0.3870	0.4100	0.3657	0.4090	27,627	+0.01(+2.28%)
Jan 03, 2017	0.3586	0.3999	0.3586	0.3999	16,183	+0.03(+9.08%)
Dec 30, 2016		0.3666	0.3666	0.3666	0	-0.02(-5.95%)
Dec 29, 2016	0.3310	0.3947	0.3250	0.3898	77,852	+0.05(+14.95%)
Dec 28, 2016	0.3500	0.3592	0.3390	0.3391	26,450	-0.01(-3.11%)
Dec 27, 2016	0.3440	0.3570	0.3440	0.3500	41,575	+0.00(+0.00%)
Dec 23, 2016		0.3500	0.3500	0.3500	0	-0.01(-2.15%)
Dec 22, 2016	0.3500	0.3577	0.3411	0.3577	48,418	-0.00(-0.61%)
Dec 21, 2016	0.3640	0.3700	0.3489	0.3599	87,152	-0.00(-0.58%)
Dec 20, 2016	0.3900	0.4153	0.3620	0.3620	44,770	-0.03(-7.06%)
Dec 19, 2016	0.3900	0.4300	0.3716	0.3895	72,657	-0.01(-2.36%)
Dec 16, 2016	0.3920	0.4084	0.3910	0.3989	15,330	-0.00(-0.85%)
Dec 15, 2016	0.4059	0.4161	0.4023	0.4023	38,846	-0.04(-8.78%)
Dec 14, 2016	0.4520	0.4520	0.4163	0.4410	16,200	+0.00(+0.68%)
Dec 13, 2016	0.4365	0.4441	0.4200	0.4380	39,128	+0.01(+2.29%)
Dec 12, 2016	0.3866	0.4319	0.3855	0.4282	62,150	+0.02(+3.96%)
Dec 09, 2016	0.3780	0.4271	0.3780	0.4119	225,395	+0.04(+11.63%)
Dec 08, 2016	0.4181	0.4181	0.3630	0.3690	90,600	-0.04(-10.42%)
Dec 07, 2016	0.4115	0.4119	0.3740	0.4119	32,809	+0.04(+10.99%)
Dec 06, 2016	0.4050	0.4064	0.3711	0.3711	50,988	-0.03(-7.50%)
Dec 05, 2016	0.3898	0.4117	0.3814	0.4012	46,074	+0.04(+10.40%)
Dec 02, 2016	0.3936	0.4040	0.3593	0.3634	55,692	-0.03(-7.53%)
Dec 01, 2016	0.3720	0.4018	0.3649	0.3930	43,000	-0.00(-0.75%)
Nov 30, 2016	0.3600	0.3970	0.3555	0.3960	112,195	+0.02(+5.85%)
Nov 29, 2016	0.3830	0.3845	0.3671	0.3741	37,752	-0.01(-2.32%)
Nov 28, 2016	0.3750	0.4124	0.3671	0.3830	89,145	-0.03(-6.56%)
Nov 25, 2016	0.3650	0.4109	0.3650	0.4099	76,575	+0.03(+7.87%)
Nov 23, 2016		0.3800	0.3800	0.3800	0	-0.02(-6.15%)
Nov 22, 2016	0.3700	0.4222	0.3700	0.4049	77,738	+0.01(+2.71%)
Nov 21, 2016	0.3675	0.4076	0.3675	0.3942	42,423	+0.03(+7.00%)
Nov 18, 2016	0.3909	0.3909	0.3621	0.3684	21,148	-0.02(-4.78%)
Nov 17, 2016	0.4000	0.4000	0.3834	0.3869	24,635	-0.01(-3.40%)
Nov 16, 2016	0.4240	0.4428	0.4005	0.4005	34,600	-0.04(-8.16%)
Nov 15, 2016	0.4160	0.4507	0.4106	0.4361	129,830	-0.00(-0.64%)
Nov 14, 2016	0.3813	0.4389	0.3690	0.4389	113,058	+0.06(+16.30%)
Nov 11, 2016	0.4110	0.4110	0.3700	0.3774	40,895	-0.03(-6.85%)
Nov 10, 2016	0.4520	0.4600	0.3976	0.4052	76,388	-0.05(-11.52%)
Nov 09, 2016	0.4483	0.4579	0.3971	0.4579	92,724	+0.00(+0.39%)
Nov 08, 2016	0.3985	0.4561	0.3830	0.4561	70,995	+0.05(+12.62%)
Nov 07, 2016	0.3800	0.4089	0.3470	0.4050	311,602	+0.06(+16.71%)
Nov 04, 2016	0.3089	0.3499	0.3089	0.3470	188,054	+0.03(+8.44%)
Nov 03, 2016	0.3200	0.3211	0.3090	0.3200	95,933	+0.00(+1.46%)
Nov 02, 2016	0.3550	0.3550	0.3011	0.3154	157,951	-0.02(-7.24%)
Nov 01, 2016	0.3457	0.3500	0.3388	0.3400	40,235	-0.01(-2.44%)
Oct 31, 2016	0.3350	0.3700	0.3350	0.3485	186,400	-0.01(-3.68%)
Oct 28, 2016	0.3528	0.3628	0.3423	0.3618	58,494	+0.01(+2.26%)
Oct 27, 2016	0.3424	0.3542	0.3303	0.3538	79,051	+0.01(+2.25%)
Oct 26, 2016	0.3445	0.3558	0.3321	0.3460	117,256	+0.01(+1.76%)
Oct 25, 2016	0.3393	0.3416	0.3300	0.3400	16,015	-0.01(-2.69%)
Oct 24, 2016	0.3390	0.3500	0.3101	0.3494	70,282	+0.01(+2.10%)
Oct 21, 2016	0.3500	0.3500	0.3383	0.3422	210,894	+0.01(+2.15%)
Oct 20, 2016	0.3030	0.3500	0.3030	0.3350	382,193	+0.07(+28.55%)
Oct 19, 2016	0.2750	0.3212	0.2606	0.2606	275,012	-0.01(-3.48%)
Oct 18, 2016	0.2870	0.2998	0.2647	0.2700	36,125	-0.03(-11.18%)
Oct 17, 2016	0.2918	0.3103	0.2918	0.3040	2,350	-0.00(-0.78%)
Oct 14, 2016	0.2800	0.3240	0.2800	0.3064	56,529	+0.04(+16.59%)
Oct 13, 2016	0.2812	0.2888	0.2628	0.2628	5,499	+0.00(+0.23%)
Oct 12, 2016	0.2400	0.2946	0.2400	0.2622	37,000	+0.01(+3.23%)
Oct 11, 2016	0.2840	0.3069	0.2540	0.2540	72,600	-0.03(-9.29%)
Oct 10, 2016	0.2800	0.2800	0.2800	0.2800	2,453	+0.03(+9.80%)
Oct 07, 2016	0.2539	0.2936	0.2178	0.2550	61,112	+0.01(+2.00%)
Oct 06, 2016	0.2554	0.2585	0.2500	0.2500	44,379	-0.01(-2.42%)
Oct 05, 2016	0.2867	0.2867	0.2562	0.2562	15,500	-0.01(-5.46%)
Oct 04, 2016	0.2590	0.2869	0.2590	0.2710	19,982	+0.00(+0.97%)
Oct 03, 2016	0.2520	0.2686	0.2520	0.2684	15,145	+0.01(+2.84%)
Sep 30, 2016	0.2728	0.2728	0.2593	0.2610	10,500	-0.02(-5.43%)
Sep 29, 2016	0.2792	0.3110	0.2620	0.2760	59,180	-0.01(-2.78%)
Sep 28, 2016	0.2800	0.2849	0.2781	0.2839	22,750	-0.00(-0.39%)
Sep 27, 2016	0.2885	0.2887	0.2849	0.2850	23,537	+0.00(+1.06%)
Sep 26, 2016	0.2829	0.3009	0.2800	0.2820	9,694	-0.02(-7.96%)
Sep 23, 2016	0.2900	0.3070	0.2840	0.3064	13,021	+0.02(+5.66%)
Sep 22, 2016	0.2960	0.3160	0.2820	0.2900	62,042	-0.01(-4.26%)
Sep 21, 2016	0.2620	0.3190	0.2620	0.3029	16,328	+0.03(+9.51%)
Sep 20, 2016	0.3080	0.3120	0.2766	0.2766	80,500	-0.04(-12.47%)
Sep 19, 2016	0.2920	0.3160	0.2920	0.3160	13,100	+0.00(+0.67%)
Sep 16, 2016	0.3280	0.3400	0.3139	0.3139	19,078	-0.02(-4.88%)
Sep 15, 2016	0.3190	0.3336	0.3143	0.3300	22,291	-0.02(-4.90%)
Sep 14, 2016	0.3100	0.3470	0.3100	0.3470	22,512	+0.02(+6.77%)
Sep 13, 2016	0.3400	0.3400	0.3093	0.3250	30,961	-0.01(-1.90%)
Sep 12, 2016	0.3071	0.3376	0.3071	0.3313	20,700	+0.03(+9.34%)
Sep 09, 2016	0.2978	0.3400	0.2936	0.3030	148,168	+0.00(+0.50%)
Sep 08, 2016	0.3088	0.3310	0.2994	0.3015	103,834	-0.02(-5.72%)
Sep 07, 2016	0.3100	0.3274	0.3080	0.3198	121,829	+0.04(+14.21%)
Sep 06, 2016	0.2731	0.2800	0.2590	0.2800	42,050	+0.00(+0.72%)
Sep 02, 2016		0.2780	0.2780	0.2780	0	-0.05(-14.85%)
Sep 01, 2016	0.3101	0.3265	0.2310	0.3265	171,747	+0.01(+3.88%)
Aug 31, 2016	0.3260	0.3260	0.2972	0.3143	53,429	-0.04(-10.23%)
Aug 30, 2016	0.4003	0.4081	0.3501	0.3501	10,695	+0.01(+3.18%)
Aug 29, 2016	0.3393	0.3393	0.3393	0.3393	2,800	-0.01(-2.72%)

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.