Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2017		0.2431	0.2431	0.2431	0	-0.00(-0.08%)
May 25, 2017		0.2433	0.2433	0.2433	8	-0.01(-4.29%)
May 23, 2017		0.2542	0.2542	0.2542	0	-0.00(-1.09%)
May 19, 2017		0.2570	0.2570	0.2570	0	-0.00(-0.39%)
May 17, 2017		0.2580	0.2580	0.2580	0	+0.01(+4.54%)
May 16, 2017	0.2480	0.2500	0.2377	0.2468	35,000	+0.00(+0.73%)
May 15, 2017	0.2450	0.2450	0.2450	0.2450	30,000	+0.02(+8.89%)
May 08, 2017		0.2250	0.2250	0.2250	0	-0.01(-5.46%)
May 04, 2017		0.2380	0.2380	0.2380	0	-0.01(-4.84%)
May 03, 2017	0.2500	0.2501	0.2500	0.2501	4,020	+0.01(+4.64%)
May 02, 2017	0.2390	0.2390	0.2390	0.2390	1,331	-0.01(-4.40%)
Apr 27, 2017		0.2500	0.2500	0.2500	0	-0.00(-0.71%)
Apr 26, 2017	0.2400	0.2596	0.2400	0.2518	27,099	-0.02(-6.74%)
Apr 25, 2017	0.2700	0.2700	0.2700	0.2700	15,000	+0.01(+3.85%)
Apr 24, 2017	0.2600	0.2600	0.2600	0.2600	4,000	+0.00(+0.78%)
Apr 21, 2017	0.2580	0.2580	0.2580	0.2580	2,000	-0.01(-2.64%)
Apr 20, 2017	0.2650	0.2650	0.2650	0.2650	1,200	-0.01(-4.44%)
Apr 18, 2017		0.2773	0.2773	0.2773	0	-0.01(-3.48%)
Apr 17, 2017	0.3000	0.3000	0.2873	0.2873	23,600	+0.00(+1.59%)
Apr 13, 2017	0.2804	0.2828	0.2801	0.2828	17,500	+0.01(+2.13%)
Apr 12, 2017	0.2900	0.2900	0.2769	0.2769	7,000	+0.00(+0.69%)
Apr 07, 2017		0.2750	0.2750	0.2750	0	-0.01(-4.48%)
Apr 06, 2017	0.2879	0.2879	0.2879	0.2879	8,500	+0.01(+2.82%)
Apr 04, 2017		0.2800	0.2800	0.2800	0	+0.01(+2.04%)
Apr 03, 2017	0.2620	0.2813	0.2600	0.2744	29,700	-0.00(-0.94%)
Mar 31, 2017	0.2800	0.2883	0.2770	0.2770	10,800	+0.00(+0.40%)
Mar 30, 2017	0.2757	0.2759	0.2757	0.2759	2,225	-0.01(-4.86%)
Mar 29, 2017	0.2870	0.2900	0.2870	0.2900	20,700	+0.02(+7.01%)
Mar 28, 2017	0.2710	0.2710	0.2710	0.2710	5,175	-0.01(-2.73%)
Mar 27, 2017	0.2786	0.2786	0.2786	0.2786	1,000	+0.00(+1.31%)
Mar 23, 2017		0.2750	0.2750	0.2750	0	-0.00(-0.83%)
Mar 22, 2017	0.2773	0.2773	0.2773	0.2773	4,980	+0.01(+1.95%)
Mar 21, 2017	0.2700	0.2720	0.2700	0.2720	6,400	-0.00(-0.62%)
Mar 20, 2017	0.2737	0.2737	0.2737	0.2737	2,100	-0.00(-1.55%)
Mar 17, 2017	0.2790	0.2900	0.2780	0.2780	6,023	-0.01(-3.41%)
Mar 16, 2017	0.2879	0.2879	0.2878	0.2878	3,311	+0.03(+9.85%)
Mar 15, 2017	0.2620	0.2620	0.2620	0.2620	100,000	+0.00(+0.38%)
Mar 14, 2017	0.2800	0.2800	0.2600	0.2610	10,730	-0.01(-4.47%)
Mar 13, 2017	0.2950	0.2950	0.2694	0.2732	15,059	+0.01(+2.90%)
Mar 10, 2017	0.2730	0.2730	0.2620	0.2655	17,000	-0.01(-5.18%)
Mar 08, 2017		0.2800	0.2800	0.2800	0	+0.00(+0.36%)
Mar 06, 2017		0.2790	0.2790	0.2790	0	+0.01(+3.18%)
Mar 03, 2017	0.2704	0.2704	0.2704	0.2704	1,062	-0.01(-4.08%)
Mar 02, 2017	0.2700	0.2819	0.2700	0.2819	5,000	+0.00(+0.89%)
Mar 01, 2017	0.2830	0.2830	0.2786	0.2794	7,100	-0.00(-0.57%)
Feb 28, 2017	0.3047	0.3047	0.2810	0.2810	15,954	-0.03(-9.35%)
Feb 27, 2017	0.3200	0.3200	0.2800	0.3100	43,444	+0.02(+6.90%)
Feb 23, 2017		0.2900	0.2900	0.2900	0	-0.01(-2.52%)
Feb 22, 2017	0.2968	0.2975	0.2900	0.2975	11,890	-0.01(-4.03%)
Feb 21, 2017	0.3100	0.3100	0.3100	0.3100	4,000	+0.00(+0.98%)
Feb 17, 2017		0.3070	0.3070	0.3070	0	+0.00(+1.22%)
Feb 16, 2017	0.3033	0.3033	0.3033	0.3033	9,000	+0.01(+2.47%)
Feb 15, 2017	0.2960	0.2960	0.2960	0.2960	2,000	-0.00(-1.20%)
Feb 14, 2017	0.2994	0.3000	0.2994	0.2996	2,990	-0.01(-3.67%)
Feb 13, 2017	0.3038	0.3120	0.3000	0.3110	104,323	+0.01(+4.93%)
Feb 10, 2017	0.2900	0.2964	0.2900	0.2964	11,140	+0.00(+1.61%)
Feb 09, 2017	0.2950	0.2950	0.2917	0.2917	5,488	-0.00(-1.02%)
Feb 08, 2017	0.2860	0.3100	0.2860	0.2947	75,550	+0.00(+1.34%)
Feb 07, 2017	0.2816	0.2908	0.2816	0.2908	28,025	+0.01(+5.36%)
Feb 06, 2017	0.2760	0.2760	0.2760	0.2760	11,000	-0.01(-4.79%)
Feb 02, 2017		0.2899	0.2899	0.2899	0	+0.02(+7.77%)
Feb 01, 2017	0.2690	0.2690	0.2690	0.2690	500	-0.01(-5.28%)
Jan 31, 2017	0.2866	0.2890	0.2820	0.2840	48,000	+0.00(+1.36%)
Jan 30, 2017	0.2721	0.2852	0.2721	0.2802	31,125	+0.02(+5.74%)
Jan 27, 2017	0.2600	0.2690	0.2600	0.2650	10,600	+0.01(+1.92%)
Jan 25, 2017		0.2600	0.2600	0.2600	0	-0.01(-4.27%)
Jan 24, 2017	0.2820	0.2820	0.2600	0.2716	18,550	-0.02(-5.37%)
Jan 23, 2017	0.2900	0.2900	0.2870	0.2870	16,250	+0.02(+7.49%)
Jan 20, 2017	0.2670	0.2670	0.2670	0.2670	2,525	-0.01(-2.91%)
Jan 19, 2017	0.2675	0.2750	0.2650	0.2750	18,150	+0.01(+1.85%)
Jan 18, 2017	0.2930	0.2930	0.2700	0.2700	6,250	-0.02(-7.85%)
Jan 17, 2017	0.3040	0.3050	0.2928	0.2930	14,940	+0.01(+5.02%)
Jan 13, 2017		0.2790	0.2790	0.2790	0	-0.00(-0.25%)
Jan 12, 2017	0.2700	0.2797	0.2700	0.2797	8,750	+0.02(+6.63%)
Jan 11, 2017	0.2471	0.2700	0.2467	0.2623	17,500	+0.02(+7.94%)
Jan 10, 2017	0.2430	0.2430	0.2430	0.2430	1,200	-0.00(-1.90%)
Jan 09, 2017	0.2591	0.2591	0.2477	0.2477	6,400	-0.01(-4.73%)
Jan 06, 2017	0.2600	0.2600	0.2600	0.2600	1,100	-0.01(-3.70%)
Jan 05, 2017	0.2622	0.2700	0.2585	0.2700	12,350	+0.00(+0.00%)
Jan 04, 2017	0.2530	0.2700	0.2530	0.2700	23,000	+0.00(+0.00%)
Jan 03, 2017	0.2450	0.2700	0.2450	0.2700	30,044	+0.03(+12.50%)
Dec 30, 2016		0.2400	0.2400	0.2400	0	-0.02(-8.05%)
Dec 29, 2016	0.2490	0.2650	0.2380	0.2610	8,231	+0.04(+16.00%)
Dec 28, 2016	0.2300	0.2300	0.2250	0.2250	57,890	-0.01(-3.02%)
Dec 23, 2016		0.2320	0.2320	0.2320	0	-0.01(-3.33%)
Dec 22, 2016	0.2400	0.2400	0.2400	0.2400	1,000	+0.01(+4.35%)
Dec 21, 2016	0.2185	0.2300	0.2185	0.2300	5,681	-0.01(-2.75%)
Dec 20, 2016	0.2370	0.2370	0.2365	0.2365	15,000	-0.00(-0.13%)
Dec 19, 2016	0.2539	0.2539	0.2368	0.2368	19,984	-0.01(-3.35%)
Dec 16, 2016	0.2603	0.2603	0.2450	0.2450	5,400	-0.01(-2.85%)
Dec 15, 2016	0.2523	0.2523	0.2300	0.2522	11,466	-0.01(-3.59%)
Dec 14, 2016	0.2616	0.2616	0.2616	0.2616	1,000	+0.01(+2.15%)
Dec 09, 2016		0.2561	0.2561	0.2561	0	+0.03(+11.35%)
Dec 08, 2016	0.2450	0.2450	0.2300	0.2300	75,500	-0.01(-6.12%)
Dec 07, 2016	0.2700	0.2750	0.2450	0.2450	115,500	-0.01(-2.04%)
Dec 06, 2016	0.2571	0.2577	0.2501	0.2501	17,000	+0.01(+4.51%)
Dec 05, 2016	0.2393	0.2393	0.2393	0.2393	1,500	-0.01(-4.28%)
Dec 02, 2016	0.2200	0.2500	0.2200	0.2500	42,000	+0.02(+9.94%)
Dec 01, 2016	0.2294	0.2294	0.2199	0.2274	66,000	-0.01(-5.21%)
Nov 29, 2016		0.2399	0.2399	0.2399	0	-0.01(-2.95%)
Nov 28, 2016	0.2290	0.2474	0.2290	0.2472	76,255	+0.02(+9.87%)
Nov 25, 2016	0.2250	0.2250	0.2250	0.2250	2,000	-0.01(-2.93%)
Nov 23, 2016		0.2318	0.2318	0.2318	0	-0.01(-3.42%)
Nov 22, 2016	0.2478	0.2478	0.2400	0.2400	8,380	-0.01(-2.44%)
Nov 21, 2016	0.2438	0.2460	0.2438	0.2460	2,150	-0.00(-0.57%)
Nov 18, 2016	0.2500	0.2500	0.2345	0.2474	58,566	+0.00(+1.81%)
Nov 17, 2016	0.2815	0.2815	0.2430	0.2430	143,019	-0.03(-10.00%)
Nov 16, 2016	0.2800	0.2800	0.2700	0.2700	3,600	-0.01(-2.98%)
Nov 14, 2016		0.2783	0.2783	0.2783	0	-0.04(-12.26%)
Nov 10, 2016		0.3172	0.3172	0.3172	0	-0.01(-4.14%)
Nov 09, 2016	0.3350	0.3350	0.3309	0.3309	108,500	+0.01(+3.41%)
Nov 08, 2016	0.3200	0.3200	0.3200	0.3200	8,500	+0.00(+0.00%)
Nov 07, 2016	0.3200	0.3200	0.3200	0.3200	350	+0.01(+1.65%)
Nov 04, 2016	0.3148	0.3148	0.3148	0.3148	3,700	+0.00(+0.87%)
Nov 03, 2016	0.3190	0.3190	0.3121	0.3121	11,500	-0.01(-2.16%)
Nov 02, 2016	0.3196	0.3196	0.3190	0.3190	10,000	+0.01(+3.50%)
Nov 01, 2016	0.2900	0.3083	0.2900	0.3082	47,520	+0.00(+1.52%)
Oct 31, 2016	0.3036	0.3036	0.3036	0.3036	2,375	+0.01(+1.88%)
Oct 28, 2016	0.2986	0.2986	0.2980	0.2980	11,850	+0.01(+4.34%)
Oct 27, 2016	0.2856	0.2856	0.2856	0.2856	4,000	-0.02(-7.27%)
Oct 26, 2016	0.3020	0.3080	0.3020	0.3080	1,740	-0.00(-1.28%)
Oct 25, 2016	0.3120	0.3120	0.3120	0.3120	20,000	-0.02(-5.45%)
Oct 24, 2016	0.3300	0.3300	0.3300	0.3300	20,000	-0.00(-0.54%)
Oct 21, 2016	0.3258	0.3318	0.3258	0.3318	40,500	+0.02(+5.00%)
Oct 20, 2016	0.3350	0.3350	0.3100	0.3160	40,500	-0.02(-4.53%)
Oct 19, 2016	0.3260	0.3370	0.3260	0.3310	80,000	+0.02(+5.25%)
Oct 18, 2016	0.3100	0.3145	0.2993	0.3145	14,752	+0.01(+2.64%)
Oct 17, 2016	0.3064	0.3064	0.3064	0.3064	1,000	-0.00(-1.03%)
Oct 14, 2016	0.3070	0.3096	0.3070	0.3096	22,505	-0.01(-2.92%)
Oct 13, 2016	0.3190	0.3190	0.3189	0.3189	8,900	+0.00(+0.92%)
Oct 12, 2016	0.3180	0.3190	0.3160	0.3160	53,750	-0.00(-0.82%)
Oct 11, 2016	0.3200	0.3200	0.3112	0.3186	3,950	+0.00(+0.06%)
Oct 07, 2016		0.3184	0.3184	0.3184	0	+0.01(+2.05%)
Oct 06, 2016	0.3100	0.3120	0.3100	0.3120	19,500	+0.01(+2.30%)
Oct 05, 2016	0.3320	0.3320	0.3050	0.3050	3,700	-0.01(-1.61%)
Oct 04, 2016	0.3154	0.3199	0.3067	0.3100	51,744	-0.02(-6.15%)
Oct 03, 2016	0.3303	0.3303	0.3303	0.3303	0	+0.00(+0.00%)
Sep 30, 2016	0.3377	0.3377	0.3303	0.3303	6,000	-0.02(-5.63%)
Sep 29, 2016	0.3500	0.3500	0.3500	0.3500	1,600	+0.01(+1.45%)
Sep 28, 2016	0.3405	0.3450	0.3300	0.3450	16,200	-0.00(-0.20%)
Sep 27, 2016	0.3564	0.3564	0.3300	0.3457	107,338	-0.02(-5.55%)
Sep 26, 2016	0.3660	0.3660	0.3660	0.3660	3,100	+0.00(+0.83%)
Sep 23, 2016	0.3700	0.3700	0.3553	0.3630	262,150	-0.02(-4.97%)
Sep 22, 2016	0.3786	0.3840	0.3702	0.3820	468,900	+0.02(+4.46%)
Sep 21, 2016	0.3772	0.3880	0.3657	0.3657	277,700	+0.01(+2.72%)
Sep 20, 2016	0.3800	0.3800	0.3560	0.3560	215,405	-0.01(-3.78%)
Sep 19, 2016	0.3550	0.3760	0.3550	0.3700	46,000	-0.03(-6.33%)
Sep 15, 2016		0.3950	0.3950	0.3950	0	+0.02(+3.95%)
Sep 14, 2016	0.3800	0.3840	0.3800	0.3800	41,500	+0.01(+2.79%)
Sep 13, 2016	0.3700	0.3700	0.3550	0.3697	5,000	-0.03(-7.58%)
Sep 09, 2016		0.4000	0.4000	0.4000	0	+0.01(+2.91%)
Sep 08, 2016	0.4000	0.4000	0.3887	0.3887	3,500	-0.00(-0.33%)
Sep 07, 2016	0.4100	0.4100	0.3890	0.3900	52,500	+0.01(+2.09%)
Sep 06, 2016	0.3800	0.3820	0.3800	0.3820	5,000	+0.01(+1.46%)
Sep 02, 2016		0.3765	0.3765	0.3765	0	+0.03(+8.00%)
Sep 01, 2016	0.3367	0.3491	0.3367	0.3486	220,050	+0.00(+1.43%)
Aug 31, 2016	0.3437	0.3480	0.3362	0.3437	100,000	+0.01(+2.60%)
Aug 30, 2016	0.3300	0.3350	0.3300	0.3350	38,000	+0.00(+0.00%)
Aug 29, 2016	0.3500	0.3500	0.3350	0.3350	12,600	+0.00(+0.66%)
Aug 26, 2016	0.3409	0.3409	0.3328	0.3328	4,000	-0.01(-2.75%)
Aug 25, 2016	0.3348	0.3422	0.3348	0.3422	6,500	+0.02(+5.29%)
Aug 24, 2016	0.3410	0.3424	0.3250	0.3250	29,663	-0.03(-8.24%)
Aug 23, 2016	0.3600	0.3665	0.3510	0.3542	32,100	-0.01(-3.75%)
Aug 22, 2016	0.3600	0.3727	0.3600	0.3680	109,200	+0.01(+2.34%)
Aug 19, 2016	0.3800	0.3800	0.3596	0.3596	32,100	-0.02(-4.77%)
Aug 18, 2016	0.3776	0.3776	0.3776	0.3776	225	+0.01(+1.89%)
Aug 17, 2016	0.3570	0.3710	0.3570	0.3706	11,750	+0.00(+0.16%)
Aug 16, 2016	0.3751	0.3751	0.3700	0.3700	4,350	-0.00(-1.28%)
Aug 15, 2016	0.3900	0.3900	0.3748	0.3748	2,500	+0.01(+2.46%)
Aug 12, 2016	0.3600	0.3700	0.3400	0.3658	55,000	+0.00(+1.05%)
Aug 11, 2016	0.3825	0.3825	0.3600	0.3620	6,950	-0.01(-2.16%)
Aug 10, 2016	0.3700	0.3930	0.3700	0.3700	34,623	+0.01(+2.78%)
Aug 09, 2016	0.3600	0.3600	0.3600	0.3600	6,000	+0.01(+3.54%)
Aug 05, 2016		0.3477	0.3477	0.3477	0	-0.03(-8.14%)
Aug 04, 2016	0.3621	0.3900	0.3621	0.3785	7,000	+0.02(+5.14%)
Aug 03, 2016	0.3750	0.3800	0.3600	0.3600	7,300	-0.01(-3.23%)
Aug 02, 2016	0.3600	0.3720	0.3540	0.3720	36,500	+0.02(+6.29%)
Jul 29, 2016		0.3500	0.3500	0.3500	0	-0.02(-4.63%)
Jul 28, 2016	0.3600	0.3670	0.3500	0.3670	13,906	-0.00(-0.81%)
Jul 27, 2016	0.3097	0.3700	0.3097	0.3700	44,580	+0.05(+17.01%)
Jul 26, 2016	0.3070	0.3162	0.3070	0.3162	8,000	+0.01(+2.00%)
Jul 25, 2016	0.2950	0.3121	0.2900	0.3100	22,225	+0.01(+3.85%)
Jul 22, 2016	0.2920	0.2987	0.2920	0.2985	8,850	+0.01(+3.25%)
Jul 21, 2016	0.2880	0.2891	0.2880	0.2891	11,700	+0.00(+0.17%)
Jul 20, 2016	0.2807	0.2936	0.2800	0.2886	164,142	-0.00(-0.41%)
Jul 19, 2016	0.2898	0.2898	0.2898	0.2898	4,000	+0.00(+1.26%)
Jul 18, 2016	0.2800	0.2900	0.2800	0.2862	86,020	-0.00(-1.31%)
Jul 15, 2016	0.2994	0.3000	0.2853	0.2900	51,428	+0.00(+0.35%)
Jul 14, 2016	0.3000	0.3010	0.2890	0.2890	12,005	-0.02(-5.43%)
Jul 13, 2016	0.3004	0.3100	0.2990	0.3056	31,106	+0.01(+2.72%)
Jul 12, 2016	0.3014	0.3050	0.2975	0.2975	12,393	-0.01(-1.82%)
Jul 11, 2016	0.2885	0.3030	0.2885	0.3030	46,636	+0.00(+1.00%)
Jul 08, 2016	0.3243	0.3243	0.2895	0.3000	34,250	-0.02(-5.06%)
Jul 07, 2016	0.3100	0.3170	0.3080	0.3160	8,200	-0.01(-1.86%)
Jul 05, 2016	0.3110	0.3300	0.2950	0.3220	67,140	+0.02(+5.57%)
Jun 30, 2016		0.3050	0.3050	0.3050	0	+0.01(+3.71%)
Jun 29, 2016	0.2950	0.3050	0.2941	0.2941	22,822	+0.00(+0.41%)
Jun 28, 2016	0.3050	0.3050	0.2929	0.2929	4,000	-0.00(-1.25%)
Jun 27, 2016	0.3060	0.3060	0.2950	0.2966	3,700	-0.01(-3.17%)
Jun 24, 2016	0.3350	0.3350	0.3063	0.3063	15,013	+0.00(+0.66%)
Jun 23, 2016	0.3043	0.3043	0.3043	0.3043	3,000	-0.00(-0.62%)
Jun 22, 2016	0.3100	0.3100	0.3062	0.3062	8,913	-0.01(-4.31%)
Jun 21, 2016	0.3200	0.3200	0.3200	0.3200	4,000	+0.00(+0.31%)
Jun 20, 2016	0.3030	0.3300	0.3030	0.3190	30,000	-0.01(-1.85%)
Jun 17, 2016	0.3210	0.3250	0.3210	0.3250	30,000	+0.03(+8.70%)
Jun 16, 2016	0.3169	0.3207	0.2990	0.2990	19,867	-0.02(-7.43%)
Jun 15, 2016	0.2764	0.3250	0.2764	0.3230	32,600	+0.04(+14.17%)
Jun 14, 2016	0.3130	0.3200	0.2810	0.2829	124,112	-0.01(-3.97%)
Jun 13, 2016	0.2946	0.2985	0.2946	0.2946	8,000	-0.00(-0.14%)
Jun 10, 2016	0.2863	0.3000	0.2850	0.2950	35,806	+0.01(+5.36%)
Jun 09, 2016	0.2700	0.2960	0.2700	0.2800	40,150	+0.02(+6.46%)
Jun 08, 2016	0.2500	0.2778	0.2500	0.2630	108,984	-0.00(-0.38%)
Jun 07, 2016	0.2670	0.2676	0.2637	0.2640	9,000	+0.00(+0.00%)
Jun 06, 2016	0.2665	0.2665	0.2640	0.2640	3,250	-0.00(-0.38%)
Jun 03, 2016	0.2670	0.2670	0.2563	0.2650	79,200	+0.02(+7.59%)
Jun 02, 2016	0.2463	0.2463	0.2463	0.2463	1,000	+0.00(+1.57%)

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.