Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	4.110	4.150	4.100	4.150	5,245	-0.06(-1.43%)
Aug 30, 2017	4.210	4.210	4.005	4.210	67,379	+0.11(+2.68%)
Aug 29, 2017	4.085	4.100	4.050	4.100	11,013	+0.03(+0.74%)
Aug 28, 2017	4.080	4.100	4.050	4.070	29,900	-0.13(-3.10%)
Aug 25, 2017	4.145	4.260	4.085	4.200	49,525	+0.22(+5.53%)
Aug 24, 2017	3.990	4.020	3.980	3.980	39,334	+0.16(+4.19%)
Aug 23, 2017	3.804	3.820	3.800	3.820	12,175	+0.19(+5.23%)
Aug 22, 2017	3.530	3.630	3.530	3.630	3,286	-0.02(-0.55%)
Aug 21, 2017	3.750	3.750	3.640	3.650	16,205	-0.05(-1.35%)
Aug 18, 2017	3.710	3.710	3.650	3.700	58,510	+0.00(+0.00%)
Aug 17, 2017	3.650	3.770	3.590	3.700	9,329	-0.04(-1.07%)
Aug 16, 2017	3.695	3.740	3.695	3.740	13,943	+0.09(+2.47%)
Aug 15, 2017	3.655	3.680	3.620	3.650	21,688	+0.02(+0.55%)
Aug 14, 2017	3.740	3.740	3.590	3.630	10,455	-0.03(-0.82%)
Aug 11, 2017	3.700	3.700	3.550	3.660	49,662	+0.16(+4.42%)
Aug 10, 2017	3.650	3.650	3.505	3.505	16,279	-0.10(-2.64%)
Aug 09, 2017	3.548	3.600	3.530	3.600	116,061	+0.07(+1.98%)
Aug 08, 2017	3.485	3.540	3.485	3.530	7,784	+0.00(+0.14%)
Aug 07, 2017	3.470	3.540	3.450	3.525	31,370	+0.07(+2.17%)
Aug 04, 2017	3.500	3.500	3.450	3.450	7,835	+0.09(+2.68%)
Aug 03, 2017	3.460	3.460	3.360	3.360	5,856	-0.02(-0.59%)
Aug 02, 2017	3.352	3.380	3.270	3.380	12,682	+0.03(+0.90%)
Aug 01, 2017	3.374	3.380	3.350	3.350	2,982	+0.00(+0.00%)
Jul 31, 2017	3.460	3.460	3.300	3.350	20,825	+0.08(+2.45%)
Jul 28, 2017	3.200	3.320	3.200	3.270	7,395	-0.14(-4.11%)
Jul 27, 2017	3.350	3.450	3.350	3.410	43,260	+0.26(+8.25%)
Jul 26, 2017	3.150	3.150	3.150	3.150	2,916	+0.09(+2.94%)
Jul 25, 2017	2.980	2.980	2.980	3.060	85,739	+0.11(+3.73%)
Jul 24, 2017	2.900	2.960	2.900	2.950	249,355	+0.06(+2.08%)
Jul 21, 2017	2.900	2.900	2.880	2.890	1,650	-0.01(-0.34%)
Jul 20, 2017	2.890	2.900	2.890	2.900	2,109	+0.00(+0.00%)
Jul 19, 2017	2.900	2.900	2.900	2.900	1,015	+0.00(+0.00%)
Jul 18, 2017	2.900	2.900	2.900	2.900	1,000	-0.00(-0.00%)
Jul 17, 2017	2.900	2.900	2.900	2.900	1,235	-0.02(-0.68%)
Jul 14, 2017	2.920	2.920	2.920	2.920	5,020	+0.02(+0.69%)
Jul 12, 2017		2.900	2.900	2.900	0	-0.01(-0.34%)
Jul 11, 2017	2.850	2.910	2.850	2.910	63,923	+0.14(+5.05%)
Jul 10, 2017	2.820	2.820	2.770	2.770	54,125	-0.04(-1.42%)
Jul 07, 2017	2.850	2.850	2.810	2.810	1,414	-0.09(-3.07%)
Jul 06, 2017	2.790	2.900	2.790	2.899	5,350	+0.14(+5.03%)
Jul 05, 2017	2.810	2.810	2.760	2.760	2,750	-0.19(-6.44%)
Jul 03, 2017	2.950	2.950	2.950	2.950	1,762	-0.01(-0.34%)
Jun 30, 2017	2.950	2.980	2.950	2.960	3,164	+0.01(+0.34%)
Jun 29, 2017	3.000	3.000	2.950	2.950	830	-0.06(-1.99%)
Jun 28, 2017	2.998	3.010	2.950	3.010	8,085	+0.01(+0.33%)
Jun 27, 2017	3.010	3.010	2.988	3.000	16,200	+0.00(+0.00%)
Jun 26, 2017	3.000	3.000	3.000	3.000	139	+0.04(+1.35%)
Jun 23, 2017	2.960	2.960	2.960	2.960	208	+0.02(+0.68%)
Jun 22, 2017	3.000	3.000	2.940	2.940	2,138	-0.04(-1.34%)
Jun 21, 2017	3.038	3.038	2.980	2.980	9,278	+0.02(+0.81%)
Jun 20, 2017	3.070	3.070	2.956	2.956	6,439	-0.04(-1.47%)
Jun 19, 2017	2.860	3.000	2.860	3.000	6,650	+0.16(+5.64%)
Jun 16, 2017	2.800	2.840	2.730	2.840	26,414	+0.23(+8.81%)
Jun 15, 2017	2.598	2.610	2.598	2.610	3,930	-0.01(-0.38%)
Jun 14, 2017	2.521	2.620	2.520	2.620	8,820	+0.16(+6.50%)
Jun 12, 2017		2.460	2.460	2.460	97	+0.03(+1.23%)
Jun 07, 2017		2.430	2.430	2.430	0	-0.02(-0.82%)
Jun 06, 2017	2.450	2.450	2.450	2.450	2,500	-0.05(-2.00%)
Jun 05, 2017	2.500	2.500	2.500	2.500	4,225	+0.08(+3.31%)
Jun 02, 2017	2.458	2.458	2.420	2.420	48,060	-0.02(-0.63%)
Jun 01, 2017	2.490	2.490	2.408	2.435	5,237	-0.00(-0.19%)
May 31, 2017	2.450	2.450	2.440	2.440	1,350	+0.04(+1.67%)
May 30, 2017	2.440	2.440	2.400	2.400	52,515	-0.05(-2.20%)
May 26, 2017	2.430	2.454	2.430	2.454	4,206	+0.02(+0.99%)
May 23, 2017		2.430	2.430	2.430	4	-0.02(-0.82%)
May 22, 2017	2.500	2.500	2.450	2.450	8,435	-0.03(-1.13%)
May 19, 2017	2.465	2.480	2.465	2.478	18,400	+0.00(+0.16%)
May 18, 2017	2.420	2.480	2.420	2.474	1,300	-0.01(-0.44%)
May 17, 2017	2.520	2.520	2.485	2.485	725	+0.05(+2.26%)
May 16, 2017	2.400	2.450	2.400	2.430	7,580	+0.02(+1.00%)
May 15, 2017	2.400	2.430	2.400	2.406	6,500	-0.04(-1.80%)
May 12, 2017	2.510	2.510	2.418	2.450	32,242	-0.10(-4.11%)
May 11, 2017	2.580	2.580	2.550	2.555	6,145	+0.08(+3.44%)
May 10, 2017	2.630	2.630	2.470	2.470	1,375	+0.02(+0.82%)
May 09, 2017	2.410	2.460	2.410	2.450	3,895	+0.03(+1.24%)
May 08, 2017	2.395	2.420	2.395	2.420	4,100	-0.00(-0.21%)
May 05, 2017	2.400	2.425	2.400	2.425	2,280	+0.02(+1.04%)
May 04, 2017	2.400	2.400	2.400	2.400	408	+0.01(+0.42%)
May 03, 2017	2.420	2.420	2.390	2.390	2,259	-0.03(-1.24%)
May 02, 2017	2.419	2.420	2.385	2.420	15,701	+0.02(+0.83%)
May 01, 2017	2.375	2.400	2.375	2.400	5,096	+0.08(+3.45%)
Apr 28, 2017	2.420	2.420	2.320	2.320	18,057	-0.16(-6.30%)
Apr 27, 2017	2.520	2.520	2.469	2.476	2,800	+0.05(+1.89%)
Apr 26, 2017	2.375	2.430	2.375	2.430	9,450	+0.19(+8.48%)
Apr 25, 2017	2.330	2.350	2.240	2.240	18,000	-0.06(-2.61%)
Apr 24, 2017	2.260	2.300	2.260	2.300	13,419	+0.03(+1.50%)
Apr 21, 2017	2.261	2.266	2.261	2.266	10,000	+0.04(+1.61%)
Apr 20, 2017	2.230	2.230	2.220	2.230	3,395	-0.07(-3.04%)
Apr 19, 2017	2.300	2.300	2.250	2.300	7,550	+0.01(+0.44%)
Apr 18, 2017	2.300	2.320	2.290	2.290	2,510	+0.11(+5.05%)
Apr 17, 2017	2.260	2.360	2.180	2.180	53,560	-0.17(-7.23%)
Apr 13, 2017	2.311	2.360	2.311	2.350	7,215	+0.12(+5.38%)
Apr 12, 2017	2.165	2.230	2.165	2.230	8,757	+0.04(+1.83%)
Apr 11, 2017	2.190	2.190	2.190	2.190	7,750	+0.01(+0.46%)
Apr 07, 2017		2.180	2.180	2.180	0	-0.06(-2.68%)
Apr 06, 2017	2.240	2.250	2.240	2.240	3,250	+0.12(+5.66%)
Apr 04, 2017		2.120	2.120	2.120	0	+0.00(+0.00%)
Apr 03, 2017	2.100	2.120	2.100	2.120	2,285	+0.06(+2.91%)
Mar 31, 2017	2.060	2.060	2.060	2.060	1,000	-0.03(-1.44%)
Mar 30, 2017	2.090	2.090	2.081	2.090	9,343	+0.00(+0.00%)
Mar 29, 2017	2.080	2.090	2.080	2.090	1,470	+0.03(+1.46%)
Mar 28, 2017	2.070	2.070	2.060	2.060	1,250	+0.08(+4.04%)
Mar 27, 2017	1.980	1.980	1.980	1.980	125	-0.02(-1.00%)
Mar 24, 2017	2.030	2.030	2.000	2.000	6,000	-0.03(-1.48%)
Mar 23, 2017	2.003	2.030	1.990	2.030	14,994	+0.03(+1.50%)
Mar 22, 2017	2.000	2.000	2.000	2.000	308	+0.06(+3.09%)
Mar 21, 2017	1.940	1.996	1.940	1.940	2,754	+0.03(+1.57%)
Mar 17, 2017		1.910	1.910	1.910	0	+0.10(+5.52%)
Mar 15, 2017		1.810	1.810	1.810	0	-0.00(-0.28%)
Mar 13, 2017		1.815	1.815	1.815	0	+0.06(+3.71%)
Mar 10, 2017	1.750	1.750	1.750	1.750	460	+0.01(+0.57%)
Mar 09, 2017	1.705	1.740	1.705	1.740	12,500	+0.01(+0.58%)
Mar 08, 2017	1.690	1.730	1.690	1.730	1,900	-0.00(-0.01%)
Mar 07, 2017	1.730	1.730	1.730	1.730	400	-0.00(-0.01%)
Mar 06, 2017	1.721	1.800	1.721	1.730	9,110	+0.07(+4.22%)
Mar 02, 2017		1.660	1.660	1.660	0	-0.01(-0.60%)
Mar 01, 2017	1.680	1.680	1.670	1.670	1,750	-0.02(-0.89%)
Feb 28, 2017	1.685	1.685	1.685	1.685	1,700	-0.02(-1.46%)
Feb 24, 2017		1.710	1.710	1.710	0	-0.05(-2.84%)
Feb 23, 2017	1.760	1.760	1.760	1.760	13,400	+0.01(+0.57%)
Feb 22, 2017	1.750	1.750	1.750	1.750	23,010	-0.03(-1.69%)
Feb 21, 2017	1.780	1.780	1.780	1.780	1,765	-0.02(-1.11%)
Feb 17, 2017		1.800	1.800	1.800	0	+0.06(+3.45%)
Feb 16, 2017	1.820	1.820	1.740	1.740	2,000	-0.08(-4.39%)
Feb 15, 2017	1.810	1.820	1.750	1.820	16,583	+0.01(+0.55%)
Feb 14, 2017	1.838	1.838	1.810	1.810	500	-0.06(-3.21%)
Feb 13, 2017	1.870	1.870	1.870	1.870	350	+0.06(+3.43%)
Feb 10, 2017	1.800	1.808	1.800	1.808	6,095	+0.02(+1.01%)
Feb 09, 2017	1.796	1.796	1.790	1.790	830	+0.01(+0.56%)
Feb 08, 2017	1.810	1.810	1.740	1.780	5,083	+0.02(+1.14%)
Feb 07, 2017	1.760	1.760	1.760	1.760	100	-0.01(-0.46%)
Feb 06, 2017	1.768	1.768	1.768	1.768	500	+0.01(+0.45%)
Feb 03, 2017	1.765	1.765	1.740	1.760	4,200	+0.08(+4.76%)
Feb 02, 2017	1.680	1.680	1.680	1.680	1,115	+0.05(+3.07%)
Feb 01, 2017	1.570	1.630	1.570	1.630	2,221	+0.03(+1.87%)
Jan 31, 2017	1.600	1.600	1.593	1.600	4,625	-0.03(-1.84%)
Jan 27, 2017		1.630	1.630	1.630	0	-0.01(-0.60%)
Jan 26, 2017	1.581	1.640	1.581	1.640	3,074	+0.04(+2.49%)
Jan 25, 2017	1.630	1.630	1.600	1.600	2,200	-0.04(-2.44%)
Jan 24, 2017	1.600	1.640	1.600	1.640	5,200	+0.03(+1.86%)
Jan 23, 2017	1.600	1.610	1.586	1.610	5,300	+0.01(+0.63%)
Jan 20, 2017	1.599	1.600	1.599	1.600	2,500	-0.02(-1.05%)
Jan 19, 2017	1.600	1.617	1.600	1.617	600	-0.03(-2.00%)
Jan 18, 2017	1.650	1.650	1.650	1.650	500	+0.00(+0.00%)
Jan 17, 2017	1.670	1.670	1.650	1.650	31,250	+0.03(+1.85%)
Jan 13, 2017		1.620	1.620	1.620	0	+0.04(+2.77%)
Jan 12, 2017	1.600	1.600	1.576	1.576	4,500	-0.03(-2.09%)
Jan 11, 2017	1.680	1.680	1.600	1.610	4,775	+0.11(+7.11%)
Jan 10, 2017	1.490	1.503	1.480	1.503	3,801	+0.01(+0.41%)
Jan 09, 2017	1.520	1.520	1.497	1.497	1,878	-0.02(-1.52%)
Jan 06, 2017	1.500	1.520	1.490	1.520	2,925	+0.03(+2.01%)
Jan 05, 2017	1.490	1.490	1.475	1.490	10,104	+0.03(+2.05%)
Jan 04, 2017	1.540	1.540	1.460	1.460	800	+0.02(+1.67%)
Dec 28, 2016		1.436	1.436	1.436	0	-0.10(-6.75%)
Dec 22, 2016		1.540	1.540	1.540	0	+0.04(+2.67%)
Dec 21, 2016	1.477	1.500	1.477	1.500	5,000	+0.09(+6.69%)
Dec 20, 2016	1.427	1.430	1.406	1.406	3,300	-0.04(-2.60%)
Dec 19, 2016	1.460	1.460	1.440	1.444	13,500	+0.04(+3.11%)
Dec 15, 2016		1.400	1.400	1.400	0	-0.15(-9.68%)
Dec 14, 2016	1.579	1.579	1.515	1.550	3,700	-0.05(-3.13%)
Dec 13, 2016	1.699	1.699	1.600	1.600	1,300	-0.11(-6.43%)
Dec 12, 2016	1.710	1.710	1.670	1.710	12,500	-0.04(-2.29%)
Dec 08, 2016		1.750	1.750	1.750	0	+0.07(+4.17%)
Dec 05, 2016		1.680	1.680	1.680	0	+0.00(+0.00%)
Dec 02, 2016	1.680	1.680	1.680	1.680	7,510	-0.14(-7.69%)
Dec 01, 2016	1.757	1.820	1.757	1.820	2,825	+0.09(+5.20%)
Nov 30, 2016	1.730	1.730	1.710	1.730	12,998	+0.01(+0.58%)
Nov 29, 2016	1.720	1.720	1.708	1.720	5,013	+0.07(+4.24%)
Nov 28, 2016	1.720	1.720	1.650	1.650	107,600	+0.00(+0.00%)
Nov 23, 2016		1.650	1.650	1.650	0	+0.10(+6.45%)
Nov 22, 2016	1.540	1.550	1.500	1.550	11,224	+0.10(+6.90%)
Nov 17, 2016		1.450	1.450	1.450	0	-0.02(-1.36%)
Nov 11, 2016		1.470	1.470	1.470	10	-0.04(-2.65%)
Nov 10, 2016	1.481	1.510	1.480	1.510	3,975	+0.05(+3.46%)
Nov 09, 2016	1.460	1.460	1.460	1.460	500	-0.01(-0.93%)
Nov 08, 2016	1.550	1.581	1.460	1.473	13,500	+0.11(+8.32%)
Nov 07, 2016	1.360	1.360	1.360	1.360	2,000	-0.03(-2.01%)
Nov 02, 2016		1.388	1.388	1.388	0	+0.08(+5.95%)
Nov 01, 2016	1.310	1.310	1.310	1.310	503	-0.02(-1.73%)
Oct 31, 2016	1.310	1.333	1.310	1.333	3,000	-0.07(-4.79%)
Oct 28, 2016	1.400	1.400	1.400	1.400	200	-0.03(-1.85%)
Oct 27, 2016	1.426	1.426	1.426	1.426	1,500	+0.00(+0.00%)
Oct 26, 2016	1.450	1.480	1.401	1.426	35,610	-0.07(-4.91%)
Oct 25, 2016	1.500	1.500	1.500	1.500	200	-0.02(-1.52%)
Oct 24, 2016	1.500	1.523	1.500	1.523	1,800	+0.02(+1.28%)
Oct 21, 2016	1.504	1.504	1.504	1.504	1,000	+0.00(+0.26%)
Oct 20, 2016	1.500	1.500	1.500	1.500	1,000	+0.00(+0.00%)
Oct 19, 2016	1.480	1.500	1.480	1.500	1,625	+0.07(+4.68%)
Oct 18, 2016	1.400	1.433	1.400	1.433	3,600	-0.04(-2.52%)
Oct 17, 2016	1.470	1.470	1.470	1.470	1,065	+0.08(+5.76%)
Oct 12, 2016		1.390	1.390	1.390	0	-0.01(-0.72%)
Oct 07, 2016		1.400	1.400	1.400	0	-0.03(-1.96%)
Oct 06, 2016	1.415	1.430	1.415	1.428	5,200	+0.03(+2.15%)
Oct 05, 2016	1.370	1.398	1.350	1.398	10,000	+0.07(+5.11%)
Oct 04, 2016	1.330	1.330	1.330	1.330	2,000	+0.01(+0.61%)
Oct 03, 2016	1.379	1.380	1.322	1.322	9,174	+0.02(+1.23%)
Sep 30, 2016	1.306	1.306	1.306	1.306	0	+0.00(+0.00%)
Sep 29, 2016	1.306	1.306	1.306	1.306	250	+0.02(+1.24%)
Sep 28, 2016	1.290	1.290	1.290	1.290	1,000	-0.06(-4.44%)
Sep 27, 2016	1.350	1.350	1.350	1.350	0	+0.00(+0.00%)
Sep 26, 2016	1.350	1.350	1.350	1.350	500	+0.02(+1.50%)
Sep 22, 2016		1.330	1.330	1.330	0	-0.02(-1.48%)
Sep 21, 2016	1.350	1.350	1.350	1.350	110	+0.01(+0.75%)
Sep 20, 2016	1.340	1.340	1.340	1.340	1,250	-0.09(-6.29%)
Sep 14, 2016		1.430	1.430	1.430	0	+0.07(+5.15%)
Sep 12, 2016		1.360	1.360	1.360	0	-0.13(-8.72%)
Sep 09, 2016	1.410	1.490	1.410	1.490	2,500	+0.15(+11.36%)

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.