Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017				2.251	114	+0.05(+2.18%)
May 25, 2017		2.203	2.203	2.203	0	-0.01(-0.27%)
May 24, 2017	2.221	2.221	2.209	2.209	2,093	+0.02(+0.82%)
May 23, 2017	2.179	2.197	2.168	2.191	5,849	+0.03(+1.39%)
May 22, 2017	2.215	2.215	2.119	2.161	14,128	-0.07(-3.06%)
May 19, 2017	2.227	2.233	2.137	2.229	22,476	+0.16(+7.64%)
May 18, 2017	2.149	2.239	2.071	2.071	79,343	-0.37(-15.23%)
May 17, 2017	2.462	2.462	2.432	2.443	105,738	-0.05(-1.93%)
May 16, 2017	2.492	2.492	2.477	2.492	9,402	+0.02(+0.97%)
May 15, 2017	2.468	2.468	2.455	2.468	93,394	+0.04(+1.48%)
May 12, 2017	2.431	2.431	2.431	2.431	1,935	+0.02(+1.00%)
May 11, 2017	2.401	2.407	2.401	2.407	41,726	+0.03(+1.26%)
May 09, 2017				2.377	99	-0.13(-5.04%)
May 08, 2017	2.443	2.516	2.383	2.504	9,539	+0.13(+5.30%)
May 05, 2017	2.377	2.377	2.377	2.377	10,245	-0.01(-0.50%)
May 04, 2017	2.383	2.389	2.365	2.389	9,400	-0.01(-0.25%)
May 02, 2017		2.395	2.395	2.395	0	-0.02(-0.99%)
May 01, 2017	2.359	2.419	2.323	2.419	8,056	+0.10(+4.37%)
Apr 28, 2017	2.318	2.318	2.318	2.318	416	-0.04(-1.51%)
Apr 27, 2017	2.365	2.365	2.353	2.353	1,169	-0.05(-2.00%)
Apr 25, 2017				2.401	8	+0.01(+0.50%)
Apr 24, 2017	2.450	2.450	2.387	2.389	1,502	-0.01(-0.25%)
Apr 19, 2017				2.395	139	-0.04(-1.72%)
Apr 18, 2017	2.353	2.437	2.348	2.437	15,057	+0.08(+3.31%)
Apr 17, 2017	2.341	2.359	2.341	2.359	6,995	+0.06(+2.61%)
Apr 13, 2017	2.305	2.305	2.299	2.299	619	-0.04(-1.86%)
Apr 12, 2017	2.335	2.353	2.335	2.343	1,169	+0.01(+0.32%)
Apr 11, 2017	2.338	2.347	2.311	2.335	2,027	+0.10(+4.29%)
Apr 10, 2017	2.317	2.353	2.239	2.239	5,508	-0.09(-3.87%)
Apr 05, 2017				2.329	123	-0.02(-1.02%)
Apr 04, 2017	2.275	2.359	2.273	2.353	8,827	+0.13(+5.94%)
Apr 03, 2017	2.221	2.221	2.221	2.221	311	-0.02(-0.80%)
Mar 31, 2017	2.251	2.287	2.209	2.239	3,942	-0.05(-2.10%)
Mar 29, 2017				2.287	3	+0.04(+1.87%)
Mar 28, 2017	2.161	2.245	2.161	2.245	1,788	+0.04(+1.91%)
Mar 27, 2017	2.113	2.209	2.113	2.203	1,337	+0.01(+0.27%)
Mar 24, 2017	2.197	2.197	2.197	2.197	1,165	-0.05(-2.14%)
Mar 23, 2017	2.245	2.254	2.209	2.245	42,294	+0.04(+1.90%)
Mar 22, 2017	2.227	2.227	2.202	2.203	8,161	-0.04(-1.87%)
Mar 21, 2017	2.245	2.245	2.179	2.245	30,021	-0.03(-1.32%)
Mar 17, 2017		2.275	2.275	2.275	0	-0.01(-0.53%)
Mar 16, 2017	2.245	2.317	2.245	2.287	2,035	+0.07(+2.97%)
Mar 15, 2017	2.221	2.221	2.185	2.221	4,244	-0.02(-1.07%)
Mar 14, 2017	2.269	2.329	2.245	2.245	44,301	-0.01(-0.27%)
Mar 13, 2017	2.329	2.334	2.251	2.251	3,272	-0.10(-4.09%)
Mar 10, 2017	2.245	2.359	2.245	2.347	17,775	+0.08(+3.44%)
Mar 09, 2017	2.305	2.359	2.269	2.269	6,246	-0.08(-3.32%)
Mar 08, 2017	2.407	2.407	2.335	2.347	5,773	-0.04(-1.51%)
Mar 07, 2017	2.371	2.457	2.317	2.383	153,764	+0.10(+4.47%)
Mar 06, 2017	2.263	2.347	2.263	2.281	8,181	+0.08(+3.83%)
Mar 02, 2017				2.197	131	-0.05(-2.40%)
Mar 01, 2017	2.371	2.371	2.215	2.251	6,590	-0.11(-4.82%)
Feb 28, 2017	2.203	2.365	2.203	2.365	1,187	+0.10(+4.51%)
Feb 24, 2017		2.263	2.263	2.263	0	+0.01(+0.27%)
Feb 23, 2017	2.316	2.323	2.251	2.257	10,611	-0.04(-1.57%)
Feb 22, 2017	2.383	2.389	2.287	2.293	44,744	-0.08(-3.29%)
Feb 21, 2017	2.317	2.377	2.287	2.372	19,073	+0.03(+1.28%)
Feb 17, 2017		2.341	2.341	2.341	0	+0.07(+2.90%)
Feb 16, 2017	2.341	2.363	2.275	2.275	14,346	+0.10(+4.70%)
Feb 15, 2017	2.305	2.305	2.173	2.173	19,834	-0.07(-3.21%)
Feb 14, 2017	2.257	2.257	2.245	2.245	403	+0.01(+0.27%)
Feb 13, 2017	2.203	2.239	2.203	2.239	5,951	+0.03(+1.36%)
Feb 10, 2017	2.209	2.209	2.209	2.209	3,451	-0.01(-0.54%)
Feb 09, 2017	2.215	2.221	2.215	2.221	499	+0.01(+0.27%)
Feb 08, 2017	2.221	2.221	2.155	2.215	4,615	+0.05(+2.22%)
Feb 07, 2017	2.197	2.222	2.161	2.167	27,831	-0.07(-3.22%)
Feb 06, 2017	2.281	2.281	2.233	2.239	4,334	-0.00(-0.13%)
Feb 02, 2017				2.242	6	+0.02(+0.95%)
Jan 30, 2017				2.221	4	-0.04(-1.86%)
Jan 27, 2017	2.215	2.265	2.203	2.263	17,667	+0.14(+6.80%)
Jan 26, 2017	2.191	2.199	2.113	2.119	90,667	-0.03(-1.53%)
Jan 25, 2017	2.155	2.155	2.152	2.152	2,580	-0.03(-1.51%)
Jan 24, 2017	2.209	2.209	2.179	2.185	3,564	-0.07(-3.10%)
Jan 23, 2017	2.275	2.275	2.226	2.255	2,025	-0.03(-1.15%)
Jan 20, 2017	2.101	2.281	2.101	2.281	6,570	+0.31(+15.85%)
Jan 19, 2017	2.167	2.173	1.969	1.969	14,104	-0.15(-7.08%)
Jan 18, 2017	2.179	2.179	2.095	2.119	2,077	-0.08(-3.55%)
Jan 17, 2017	2.071	2.281	2.071	2.197	37,488	+0.10(+4.87%)
Jan 13, 2017		2.095	2.095	2.095	0	+0.02(+0.87%)
Jan 12, 2017	2.089	2.191	1.903	2.077	47,142	+0.01(+0.58%)
Jan 11, 2017	2.041	2.078	1.987	2.065	106,043	+0.04(+1.78%)
Jan 10, 2017	2.011	2.029	2.005	2.029	4,330	-0.04(-1.74%)
Jan 09, 2017	2.047	2.065	1.993	2.065	34,742	-0.01(-0.29%)
Jan 06, 2017	2.059	2.071	2.002	2.071	10,903	+0.03(+1.47%)
Jan 05, 2017	2.029	2.041	1.825	2.041	31,164	+0.02(+1.04%)
Jan 04, 2017	2.029	2.029	1.963	2.020	9,414	-0.01(-0.44%)
Jan 03, 2017	1.983	2.071	1.982	2.029	30,071	+0.08(+4.00%)
Dec 30, 2016		1.951	1.951	1.951	0	-0.06(-2.99%)
Dec 29, 2016	1.981	2.011	1.837	2.011	26,728	+0.04(+1.82%)
Dec 28, 2016	2.047	2.047	1.975	1.975	849	-0.10(-4.63%)
Dec 27, 2016	2.011	2.071	1.981	2.071	7,650	+0.09(+4.55%)
Dec 23, 2016		1.981	1.981	1.981	0	+0.10(+5.10%)
Dec 22, 2016	1.885	1.903	1.837	1.885	55,774	+0.01(+0.32%)
Dec 21, 2016	1.867	1.879	1.866	1.879	6,995	+0.07(+3.64%)
Dec 20, 2016	1.849	1.867	1.813	1.813	3,626	-0.04(-1.95%)
Dec 19, 2016	1.869	1.869	1.849	1.849	642	-0.02(-1.28%)
Dec 16, 2016	1.879	1.879	1.873	1.873	2,365	+0.00(+0.00%)
Dec 15, 2016	1.909	1.909	1.855	1.873	1,359	-0.04(-1.89%)
Dec 14, 2016	1.831	1.909	1.799	1.909	237,647	+0.11(+5.99%)
Dec 13, 2016	1.801	1.813	1.801	1.801	5,664	+0.02(+1.02%)
Dec 12, 2016	1.791	1.801	1.753	1.783	7,202	+0.02(+0.90%)
Dec 09, 2016	1.767	1.767	1.767	1.767	622	-0.00(-0.22%)
Dec 08, 2016	1.721	1.771	1.721	1.771	3,031	+0.04(+2.43%)
Dec 07, 2016	1.759	1.759	1.723	1.729	10,665	-0.02(-1.03%)
Dec 06, 2016	1.717	1.747	1.717	1.747	2,328	+0.03(+1.74%)
Dec 05, 2016	1.717	1.717	1.717	1.717	428	-0.02(-0.88%)
Dec 02, 2016	1.735	1.735	1.729	1.732	2,636	+0.02(+1.25%)
Dec 01, 2016	1.789	1.795	1.633	1.711	23,672	-0.08(-4.36%)
Nov 30, 2016	1.789	1.789	1.789	1.789	166	+0.00(+0.18%)
Nov 29, 2016	1.843	1.843	1.786	1.786	1,444	+0.03(+1.98%)
Nov 28, 2016	1.825	1.825	1.747	1.751	7,105	-0.03(-1.65%)
Nov 25, 2016	1.765	1.801	1.763	1.781	9,492	-0.01(-0.48%)
Nov 21, 2016		1.789	1.789	1.789	0	-0.01(-0.33%)
Nov 18, 2016	1.801	1.837	1.777	1.795	2,953	+0.02(+1.36%)
Nov 17, 2016	1.813	1.837	1.813	1.771	7,525	+0.02(+1.38%)
Nov 16, 2016	1.728	1.765	1.723	1.747	2,513	+0.04(+2.11%)
Nov 15, 2016	1.729	1.735	1.711	1.711	7,302	+0.02(+1.42%)
Nov 14, 2016	1.723	1.735	1.687	1.687	10,130	-0.03(-1.89%)
Nov 11, 2016	1.741	1.747	1.681	1.720	34,630	-0.07(-3.89%)
Nov 10, 2016	1.891	1.891	1.801	1.789	26,067	-0.07(-3.87%)
Nov 09, 2016	1.927	1.927	1.843	1.861	88,524	-0.24(-11.43%)
Nov 08, 2016	1.873	2.101	1.873	2.101	34,314	+0.22(+11.80%)
Nov 07, 2016	1.868	1.932	1.868	1.879	13,131	+0.06(+3.17%)
Nov 04, 2016	1.833	1.833	1.804	1.822	28,185	+0.05(+2.94%)
Nov 03, 2016	1.775	1.851	1.770	1.770	31,735	-0.05(-2.85%)
Nov 01, 2016				1.822	210	-0.09(-4.55%)
Oct 31, 2016	1.972	1.995	1.862	1.908	99,660	-0.09(-4.58%)
Oct 28, 2016	1.972	2.000	1.972	2.000	27,903	+0.03(+1.42%)
Oct 27, 2016	1.966	1.972	1.941	1.972	14,231	-0.02(-1.01%)
Oct 26, 2016	1.995	1.995	1.972	1.992	1,988	-0.02(-1.01%)
Oct 25, 2016	2.013	2.013	1.972	2.013	778	-0.01(-0.57%)
Oct 24, 2016	2.047	2.053	1.966	2.024	40,416	+0.02(+0.78%)
Oct 21, 2016	2.082	2.082	2.003	2.008	19,730	-0.06(-3.02%)
Oct 20, 2016	2.071	2.077	2.037	2.071	6,183	+0.03(+1.39%)
Oct 19, 2016	2.065	2.067	2.043	2.043	1,242	+0.04(+1.99%)
Oct 18, 2016	2.031	2.049	2.003	2.003	5,647	+0.03(+1.44%)
Oct 17, 2016	2.020	2.020	2.020	1.974	2,109	-0.07(-3.34%)
Oct 14, 2016	2.043	2.043	2.037	2.043	2,112	+0.02(+0.84%)
Oct 13, 2016	2.026	2.031	2.026	2.026	11,905	-0.03(-1.29%)
Oct 12, 2016	2.059	2.059	2.052	2.052	5,937	+0.02(+0.75%)
Oct 11, 2016	2.037	2.037	2.037	2.037	449	-0.00(-0.06%)
Oct 10, 2016	2.048	2.048	2.038	2.038	32,497	+0.02(+0.91%)
Oct 07, 2016	2.020	2.037	2.003	2.020	32,368	-0.01(-0.28%)
Oct 06, 2016	2.036	2.036	2.008	2.026	30,075	+0.01(+0.57%)
Oct 05, 2016	2.008	2.031	2.008	2.014	14,584	-0.01(-0.28%)
Oct 04, 2016	2.065	2.065	1.957	2.020	10,540	-0.02(-0.84%)
Oct 03, 2016	1.997	2.037	1.997	2.037	1,263	+0.06(+3.17%)
Sep 30, 2016	1.974	1.974	1.974	1.974	175	-0.01(-0.57%)
Sep 29, 2016	2.008	2.008	1.986	1.986	10,545	-0.02(-1.15%)
Sep 28, 2016	1.991	2.009	1.986	2.009	3,339	+0.01(+0.30%)
Sep 27, 2016	2.008	2.020	1.991	2.003	32,164	+0.01(+0.57%)
Sep 26, 2016	1.952	2.011	1.935	1.991	52,060	-0.01(-0.57%)
Sep 23, 2016	2.003	2.003	2.003	2.003	175	-0.03(-1.40%)
Sep 22, 2016	2.026	2.031	2.024	2.031	1,757	+0.06(+2.88%)
Sep 21, 2016	1.969	1.997	1.969	1.974	1,622	+0.03(+1.67%)
Sep 20, 2016	1.942	1.942	1.942	1.942	351	+0.02(+1.28%)
Sep 19, 2016	1.912	1.917	1.912	1.917	439	+0.01(+0.60%)
Sep 16, 2016	1.906	1.906	1.906	1.906	1,230	+0.00(+0.00%)
Sep 15, 2016	1.917	1.946	1.895	1.906	1,933	+0.01(+0.38%)
Sep 14, 2016	1.849	1.900	1.849	1.899	4,077	+0.05(+2.69%)
Sep 13, 2016	1.934	1.934	1.849	1.849	15,651	-0.09(-4.41%)
Sep 12, 2016	1.963	1.963	1.929	1.935	1,581	-0.05(-2.35%)
Sep 09, 2016	2.020	2.043	1.981	1.981	30,092	-0.07(-3.55%)
Sep 08, 2016	2.055	2.055	2.054	2.054	2,323	+0.02(+0.74%)
Sep 07, 2016	2.077	2.077	2.020	2.039	3,047	-0.04(-2.09%)
Sep 06, 2016	2.128	2.138	2.077	2.082	6,506	-0.05(-2.14%)
Sep 02, 2016	2.117	2.128	2.128	2.128	6,502	+0.03(+1.63%)
Sep 01, 2016	2.145	2.145	2.094	2.094	9,035	-0.05(-2.26%)
Aug 31, 2016	2.151	2.151	2.139	2.142	8,260	+0.00(+0.13%)
Aug 30, 2016	2.185	2.185	2.117	2.139	4,977	-0.02(-0.79%)
Aug 29, 2016	2.105	2.166	2.088	2.156	4,181	-0.03(-1.30%)
Aug 26, 2016	2.185	2.185	2.185	2.185	175	+0.00(+0.00%)
Aug 25, 2016	2.185	2.185	2.185	2.185	365	+0.00(+0.00%)
Aug 24, 2016	2.185	2.185	2.185	2.185	251	+0.01(+0.26%)
Aug 23, 2016	2.105	2.179	2.105	2.179	711	+0.00(+0.00%)
Aug 22, 2016	2.191	2.191	2.168	2.179	3,374	+0.03(+1.59%)
Aug 19, 2016	2.100	2.145	2.100	2.145	6,819	-0.09(-3.83%)
Aug 18, 2016	2.162	2.230	2.117	2.230	11,236	+0.07(+3.18%)
Aug 17, 2016	2.162	2.162	2.162	2.162	263	-0.04(-1.83%)
Aug 16, 2016	2.219	2.230	2.196	2.202	4,167	-0.02(-1.02%)
Aug 15, 2016	2.225	2.242	2.213	2.225	12,949	+0.04(+1.66%)
Aug 12, 2016	2.168	2.202	2.168	2.188	9,808	-0.01(-0.36%)
Aug 11, 2016	2.327	2.327	2.179	2.196	22,104	-0.07(-3.02%)
Aug 10, 2016	2.338	2.338	2.242	2.265	6,290	-0.04(-1.75%)
Aug 09, 2016	2.282	2.310	2.276	2.305	22,816	+0.05(+2.07%)
Aug 08, 2016	2.333	2.333	2.247	2.258	68,730	+0.01(+0.47%)
Aug 04, 2016	2.247	2.247	2.247	2.247	103	+0.02(+0.95%)
Aug 03, 2016	2.226	2.226	2.226	2.226	1,529	-0.03(-1.19%)
Aug 01, 2016	2.333	2.253	2.253	2.253	8,787	+0.02(+0.68%)
Jul 29, 2016	2.282	2.282	2.238	2.238	4,123	+0.08(+3.51%)
Jul 28, 2016	2.299	2.299	2.162	2.162	18,501	-0.14(-6.06%)
Jul 27, 2016	2.242	2.304	2.242	2.301	3,404	-0.01(-0.37%)
Jul 26, 2016	2.282	2.338	2.276	2.310	3,838	+0.04(+1.75%)
Jul 25, 2016	2.265	2.270	2.156	2.270	3,829	+0.02(+1.01%)
Jul 22, 2016	2.225	2.276	2.162	2.247	36,495	+0.06(+2.86%)
Jul 20, 2016	2.128	2.185	2.185	2.185	2,987	+0.02(+1.05%)
Jul 19, 2016	2.162	2.168	2.100	2.162	10,591	+0.02(+0.79%)
Jul 18, 2016	2.162	2.162	2.145	2.145	2,478	+0.01(+0.27%)
Jul 15, 2016	2.168	2.168	2.134	2.139	4,982	-0.03(-1.31%)
Jul 14, 2016	2.208	2.219	2.162	2.168	15,246	+0.07(+3.25%)
Jul 13, 2016	2.105	2.134	2.088	2.100	7,699	-0.07(-3.24%)
Jul 11, 2016	2.162	2.219	2.162	2.170	26	+0.06(+3.07%)
Jul 08, 2016	2.105	2.092	2.092	2.105	5,778	+0.01(+0.64%)
Jul 07, 2016	2.092	2.092	2.092	2.092	5,272	-0.00(-0.10%)
Jul 06, 2016	2.094	2.094	2.094	2.094	1,446	+0.02(+0.82%)
Jul 05, 2016	2.128	2.208	2.065	2.077	28,871	-0.02(-1.08%)
Jul 01, 2016	2.065	2.100	2.100	2.100	2,284	+0.05(+2.61%)
Jun 30, 2016	2.060	2.078	2.020	2.046	25,036	+0.05(+2.74%)
Jun 29, 2016	2.100	2.100	1.991	1.991	7,794	-0.03(-1.41%)
Jun 28, 2016	2.008	2.020	2.008	2.020	2,757	+0.09(+4.41%)
Jun 27, 2016	1.952	2.037	1.917	1.935	29,414	-0.02(-0.87%)
Jun 24, 2016	1.883	1.997	1.883	1.952	28,446	-0.06(-3.22%)
Jun 23, 2016	1.935	2.082	1.935	2.016	30,600	+0.21(+11.79%)
Jun 21, 2016	1.826	1.849	1.804	1.804	140	-0.10(-5.37%)
Jun 20, 2016	1.883	1.952	1.878	1.906	5,495	+0.03(+1.52%)
Jun 17, 2016	1.883	1.883	1.849	1.878	5,935	-0.01(-0.30%)
Jun 16, 2016	1.883	1.883	1.883	1.883	449	+0.00(+0.00%)
Jun 15, 2016	1.803	1.883	1.792	1.883	14,243	+0.11(+6.09%)
Jun 13, 2016	1.821	1.821	1.775	1.775	5	-0.05(-2.91%)
Jun 10, 2016	1.821	1.828	1.821	1.828	1,274	-0.05(-2.62%)
Jun 09, 2016	1.878	1.878	1.878	1.878	4,395	-0.02(-0.90%)
Jun 08, 2016	1.861	1.895	1.849	1.895	11,689	+0.05(+2.46%)
Jun 07, 2016	1.849	1.849	1.849	1.849	4,054	+0.00(+0.00%)
Jun 06, 2016	1.847	1.849	1.843	1.849	9,141	-0.01(-0.61%)
Jun 03, 2016	1.866	1.889	1.855	1.861	29,076	+0.02(+1.33%)
Jun 02, 2016	1.872	1.872	1.836	1.836	725	-0.04(-1.91%)

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.