Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	2.478	2.538	2.446	2.538	19,627	+0.08(+3.07%)
Apr 28, 2016	2.429	2.462	2.429	2.462	422	-0.03(-1.03%)
Apr 27, 2016	2.488	2.488	2.481	2.488	2,134	+0.03(+1.15%)
Apr 25, 2016	2.474	2.459	2.459	2.459	7	+0.02(+0.87%)
Apr 22, 2016	2.580	2.609	2.438	2.438	2,335	-0.09(-3.37%)
Apr 21, 2016	2.580	2.580	2.488	2.523	9,832	-0.07(-2.75%)
Apr 20, 2016	2.559	2.595	2.559	2.595	1,810	+0.02(+0.83%)
Apr 19, 2016	2.594	2.609	2.573	2.573	15,269	-0.04(-1.36%)
Apr 18, 2016	2.587	2.609	2.587	2.609	11,849	+0.00(+0.00%)
Apr 15, 2016	2.609	2.609	2.594	2.609	14,145	+0.00(+0.00%)
Apr 14, 2016	2.616	2.616	2.602	2.609	3,429	-0.02(-0.81%)
Apr 13, 2016	2.602	2.658	2.602	2.630	8,080	-0.02(-0.80%)
Apr 12, 2016	2.623	2.651	2.609	2.651	2,954	+0.03(+1.08%)
Apr 11, 2016	2.559	2.637	2.559	2.623	7,236	+0.06(+2.22%)
Apr 08, 2016	2.502	2.651	2.502	2.566	59,311	-0.01(-0.28%)
Apr 07, 2016	2.559	2.575	2.381	2.573	184,787	-0.09(-3.47%)
Feb 18, 2016	2.801	2.666	2.666	2.666	9,566	-0.14(-5.06%)
Feb 17, 2016	2.829	2.865	2.285	2.808	259,691	-0.16(-5.24%)
Feb 16, 2016	2.964	2.964	2.963	2.963	1,630	+0.13(+4.73%)
Feb 12, 2016	2.815	2.829	2.829	2.829	5,064	+0.01(+0.51%)
Feb 11, 2016	2.815	2.815	2.815	2.815	144	-0.11(-3.88%)
Feb 10, 2016	2.893	2.936	2.879	2.929	33,536	+0.05(+1.73%)
Feb 09, 2016	2.876	2.879	2.876	2.879	6,050	+0.04(+1.25%)
Feb 08, 2016	2.900	2.964	2.843	2.843	11,717	+0.03(+1.01%)
Feb 05, 2016	2.774	2.815	2.774	2.815	344	-0.01(-0.50%)
Feb 03, 2016	2.744	2.829	2.829	2.829	324	+0.05(+1.79%)
Feb 02, 2016	2.829	2.829	2.779	2.779	706	-0.04(-1.51%)
Feb 01, 2016	2.850	2.850	2.822	2.822	837	-0.02(-0.75%)
Jan 29, 2016	2.857	2.857	2.843	2.843	846	+0.10(+3.63%)
Jan 28, 2016	2.864	2.872	2.744	2.744	34,695	-0.13(-4.42%)
Jan 27, 2016	2.871	2.871	2.871	2.871	707	-0.05(-1.73%)
Jan 26, 2016	2.758	2.964	2.758	2.921	10,784	+0.22(+8.16%)
Jan 25, 2016	2.680	2.701	2.680	2.701	704	+0.04(+1.60%)
Jan 22, 2016	2.602	2.658	2.602	2.658	2,723	+0.06(+2.19%)
Jan 21, 2016	2.651	2.651	2.580	2.602	1,681	-0.03(-1.00%)
Jan 20, 2016	2.616	2.694	2.616	2.628	2,034	-0.11(-3.98%)
Jan 19, 2016	2.992	2.992	2.708	2.737	9,915	-0.23(-7.67%)
Jan 15, 2016	3.092	2.964	2.964	2.964	2,110	-0.09(-3.02%)
Jan 14, 2016	3.064	3.064	3.021	3.056	6,336	-0.01(-0.23%)
Jan 13, 2016	3.078	3.078	3.064	3.064	5,208	-0.01(-0.46%)
Jan 11, 2016	3.291	3.078	3.078	3.078	36	-0.01(-0.46%)
Jan 08, 2016	3.064	3.092	3.064	3.092	1,553	+0.08(+2.59%)
Jan 07, 2016	3.007	3.177	3.007	3.014	10,278	+0.00(+0.00%)
Jan 06, 2016	2.957	3.035	2.957	3.014	4,952	+0.09(+2.93%)
Jan 05, 2016	2.992	3.000	2.928	2.928	4,801	+0.01(+0.48%)
Jan 04, 2016	2.900	2.990	2.900	2.914	5,271	-0.05(-1.68%)
Dec 31, 2015	2.879	2.964	2.964	2.964	3,517	+0.08(+2.71%)
Dec 30, 2015	2.889	2.950	2.865	2.886	15,689	+0.01(+0.25%)
Dec 29, 2015	3.078	3.113	2.879	2.879	15,368	-0.22(-7.11%)
Dec 28, 2015	3.188	3.188	3.035	3.099	7,404	-0.07(-2.29%)
Dec 24, 2015	3.170	3.172	3.172	3.172	984	+0.00(+0.04%)
Dec 23, 2015	3.163	3.355	3.072	3.170	53,830	-0.01(-0.22%)
Dec 22, 2015	3.213	3.307	3.128	3.177	31,751	-0.06(-1.97%)
Dec 21, 2015	3.255	3.255	3.224	3.241	1,211	+0.03(+0.89%)
Dec 18, 2015	3.128	3.302	3.099	3.213	19,251	+0.08(+2.49%)
Dec 17, 2015	3.049	3.162	3.049	3.135	5,343	+0.05(+1.61%)
Dec 16, 2015	2.985	3.120	2.971	3.085	18,317	+0.06(+2.12%)
Dec 15, 2015	3.007	3.035	2.985	3.021	17,307	+0.11(+3.91%)
Dec 14, 2015	2.858	2.907	2.857	2.907	22,463	-0.03(-0.97%)
Dec 11, 2015	2.857	3.014	2.808	2.936	5,316	+0.13(+4.55%)
Dec 10, 2015	2.836	2.836	2.808	2.808	7,853	+0.04(+1.28%)
Dec 09, 2015	2.772	2.808	2.772	2.772	4,068	+0.01(+0.51%)
Dec 08, 2015	2.829	2.829	2.751	2.758	7,030	-0.06(-2.26%)
Dec 07, 2015	2.779	2.865	2.772	2.822	8,393	+0.05(+1.80%)
Dec 04, 2015	2.829	2.907	2.765	2.772	27,067	-0.07(-2.50%)
Dec 03, 2015	2.801	2.850	2.801	2.843	5,482	+0.05(+1.63%)
Dec 02, 2015	2.751	2.880	2.749	2.798	20,580	+0.09(+3.31%)
Dec 01, 2015	2.410	2.737	2.410	2.708	49,412	+0.24(+9.67%)
Nov 30, 2015	2.324	2.538	2.317	2.469	44,896	+0.14(+5.91%)
Nov 27, 2015	2.388	2.395	2.324	2.331	4,922	-0.06(-2.67%)
Nov 25, 2015	2.538	2.395	2.395	2.395	94,540	-0.10(-3.99%)
Nov 24, 2015	2.488	2.543	2.488	2.495	4,193	+0.00(+0.00%)
Nov 23, 2015	2.466	2.502	2.466	2.495	5,092	+0.01(+0.57%)
Nov 20, 2015	2.460	2.568	2.346	2.481	31,922	+0.00(+0.00%)
Nov 19, 2015	2.452	2.594	2.452	2.481	10,565	+0.01(+0.29%)
Nov 18, 2015	2.488	2.552	2.445	2.474	4,738	+0.04(+1.46%)
Nov 17, 2015	2.630	2.630	2.417	2.438	33,200	-0.23(-8.53%)
Nov 16, 2015	2.658	2.808	2.658	2.666	10,483	+0.00(+0.00%)
Nov 13, 2015	2.694	2.808	2.666	2.666	13,363	-0.14(-5.06%)
Nov 12, 2015	2.808	2.808	2.808	2.808	140	+0.09(+3.40%)
Nov 11, 2015	2.879	2.879	2.715	2.715	41,967	-0.15(-5.21%)
Nov 10, 2015	2.900	2.900	2.864	2.864	1,377	+0.01(+0.50%)
Nov 09, 2015	2.929	2.943	2.680	2.850	218,214	-0.08(-2.79%)
Nov 06, 2015	2.978	2.985	2.921	2.932	15,454	-0.01(-0.36%)
Nov 05, 2015	2.992	3.042	2.936	2.943	13,906	-0.01(-0.27%)
Nov 04, 2015	2.950	3.049	2.950	2.951	6,239	+0.00(+0.02%)
Nov 03, 2015	3.085	3.085	2.950	2.950	14,361	-0.08(-2.67%)
Nov 02, 2015	3.085	3.085	3.021	3.031	7,626	-0.03(-0.84%)
Oct 30, 2015	3.057	3.078	3.056	3.056	15,683	-0.01(-0.18%)
Oct 29, 2015	2.950	3.062	2.950	3.062	5,721	+0.12(+4.01%)
Oct 28, 2015	3.021	3.021	2.943	2.944	6,253	-0.07(-2.32%)
Oct 27, 2015	2.997	3.014	2.950	3.014	6,049	-0.01(-0.24%)
Oct 26, 2015	3.028	3.028	2.978	3.021	13,412	-0.01(-0.47%)
Oct 23, 2015	2.992	3.049	2.992	3.035	1,603	+0.05(+1.67%)
Oct 22, 2015	3.163	3.177	2.978	2.985	15,413	+0.04(+1.20%)
Oct 21, 2015	2.971	3.089	2.950	2.950	19,175	-0.04(-1.19%)
Oct 20, 2015	2.957	3.106	2.957	2.985	7,868	+0.01(+0.48%)
Oct 19, 2015	2.950	3.106	2.921	2.971	29,739	+0.02(+0.73%)
Oct 16, 2015	3.064	3.064	2.950	2.950	18,123	-0.09(-2.81%)
Oct 15, 2015	3.092	3.106	2.993	3.035	15,189	-0.09(-2.95%)
Oct 14, 2015	3.120	3.156	3.042	3.128	10,829	+0.04(+1.15%)
Oct 13, 2015	3.056	3.184	3.022	3.092	4,946	-0.05(-1.58%)
Oct 12, 2015	3.035	3.206	3.021	3.142	19,918	+0.12(+4.00%)
Oct 09, 2015	3.056	3.064	2.936	3.021	69,097	-0.07(-2.21%)
Oct 08, 2015	3.085	3.192	3.056	3.089	52,560	-0.03(-1.00%)
Oct 07, 2015	3.163	3.163	3.078	3.120	102,061	-0.01(-0.45%)
Oct 06, 2015	3.156	3.192	3.135	3.135	34,761	-0.03(-0.81%)
Oct 05, 2015	3.234	3.234	3.160	3.160	4,102	-0.07(-2.07%)
Oct 02, 2015	3.234	3.234	3.192	3.227	5,476	+0.04(+1.34%)
Oct 01, 2015	3.184	3.234	3.157	3.184	5,580	-0.01(-0.22%)
Sep 30, 2015	3.163	3.213	3.163	3.192	7,224	-0.01(-0.22%)
Sep 29, 2015	3.192	3.199	3.192	3.199	4,551	+0.06(+1.81%)
Sep 28, 2015	3.192	3.199	3.142	3.142	35,586	-0.02(-0.68%)
Sep 25, 2015	3.206	3.220	3.170	3.163	3,064	-0.04(-1.10%)
Sep 24, 2015	3.253	3.263	3.192	3.199	21,496	-0.04(-1.10%)
Sep 23, 2015	3.234	3.263	3.216	3.234	22,651	-0.01(-0.44%)
Sep 22, 2015	3.263	3.298	3.248	3.248	31,346	-0.02(-0.65%)
Sep 21, 2015	3.248	3.298	3.248	3.270	12,122	+0.01(+0.25%)
Sep 18, 2015	3.234	3.263	3.234	3.261	13,432	+0.01(+0.40%)
Sep 17, 2015	3.234	3.270	3.234	3.248	1,458	+0.02(+0.66%)
Sep 16, 2015	3.298	3.305	3.227	3.227	9,427	-0.01(-0.44%)
Sep 15, 2015	3.248	3.298	3.199	3.241	62,993	-0.02(-0.65%)
Sep 14, 2015	3.376	3.376	3.241	3.263	2,317	+0.01(+0.22%)
Sep 11, 2015	3.383	3.383	3.248	3.255	58,423	-0.14(-3.98%)
Sep 10, 2015	3.397	3.426	3.391	3.391	3,055	+0.01(+0.21%)
Sep 09, 2015	3.383	3.386	3.383	3.383	2,829	+0.02(+0.63%)
Sep 08, 2015	3.391	3.391	3.362	3.362	1,343	-0.05(-1.46%)
Sep 04, 2015	3.554	3.412	3.412	3.412	29,121	-0.07(-2.06%)
Sep 03, 2015	3.511	3.511	3.419	3.484	5,924	+0.03(+0.84%)
Sep 02, 2015	3.504	3.504	3.447	3.455	6,328	-0.09(-2.60%)
Sep 01, 2015	3.547	3.547	3.547	3.547	216	-0.00(-0.00%)
Aug 31, 2015	3.497	3.546	3.497	3.547	6,059	+0.01(+0.40%)
Aug 28, 2015	3.440	3.554	3.405	3.533	10,465	+0.13(+3.76%)
Aug 27, 2015	3.426	3.497	3.391	3.405	5,188	-0.01(-0.21%)
Aug 26, 2015	3.561	3.561	3.398	3.412	15,468	-0.12(-3.42%)
Aug 25, 2015	3.561	3.561	3.433	3.533	14,790	-0.02(-0.60%)
Aug 24, 2015	3.554	3.590	3.447	3.554	33,221	-0.08(-2.25%)
Aug 21, 2015	3.632	3.675	3.590	3.636	8,365	-0.07(-2.01%)
Aug 20, 2015	3.625	3.710	3.625	3.710	11,071	+0.07(+1.99%)
Aug 19, 2015	3.638	3.643	3.632	3.638	2,376	-0.02(-0.42%)
Aug 18, 2015	3.689	3.710	3.625	3.654	6,261	-0.07(-1.91%)
Aug 17, 2015	3.732	3.746	3.703	3.725	6,275	-0.02(-0.57%)
Aug 12, 2015	3.781	3.746	3.746	3.746	1,125	-0.01(-0.38%)
Aug 11, 2015	3.760	3.830	3.754	3.760	6,464	-0.02(-0.56%)
Aug 10, 2015	3.789	3.803	3.774	3.781	3,034	-0.04(-0.93%)
Aug 07, 2015	3.824	3.824	3.810	3.817	1,550	+0.01(+0.37%)
Aug 06, 2015	3.853	3.853	3.803	3.803	2,761	-0.18(-4.46%)
Aug 05, 2015	3.881	4.080	3.838	3.981	30,459	+0.11(+2.75%)
Aug 04, 2015	3.931	3.931	3.874	3.874	738	-0.01(-0.37%)
Aug 03, 2015	3.895	3.909	3.845	3.888	9,214	+0.07(+1.86%)
Jul 31, 2015	3.959	3.959	3.817	3.817	1,536	-0.09(-2.36%)
Jul 30, 2015	4.059	4.059	3.909	3.909	2,336	-0.05(-1.26%)
Jul 28, 2015	3.895	3.959	3.959	3.959	57	+0.00(+0.00%)
Jul 27, 2015	3.895	3.995	3.874	3.959	13,449	+0.02(+0.54%)
Jul 23, 2015	3.938	3.938	3.938	3.938	21	-0.20(-4.81%)
Jul 22, 2015	3.981	4.137	3.844	4.137	7,218	+0.14(+3.56%)
Jul 21, 2015	3.981	3.995	3.981	3.995	3,850	+0.00(+0.00%)
Jul 20, 2015	3.853	4.037	3.853	3.995	2,553	-0.04(-0.88%)
Jul 17, 2015	4.180	4.180	3.888	4.030	2,507	-0.10(-2.41%)
Jul 16, 2015	3.931	4.130	3.881	4.130	8,549	+0.20(+5.06%)
Jul 15, 2015	3.796	3.931	3.796	3.931	26,901	+0.08(+2.20%)
Jul 14, 2015	3.803	3.863	3.803	3.846	5,109	+0.03(+0.89%)
Jul 13, 2015	3.875	3.875	3.796	3.812	5,571	-0.03(-0.68%)
Jul 10, 2015	3.945	3.945	3.838	3.838	3,003	-0.06(-1.64%)
Jul 09, 2015	3.945	3.945	3.881	3.902	2,685	-0.06(-1.44%)
Jul 08, 2015	3.838	4.087	3.838	3.959	6,615	-0.10(-2.45%)
Jul 06, 2015	4.052	4.059	4.059	4.059	232	-0.07(-1.72%)
Jul 02, 2015	4.172	4.130	4.130	4.130	14,209	+0.06(+1.40%)
Jul 01, 2015	4.094	4.144	3.734	4.073	8,850	-0.07(-1.72%)
Jun 30, 2015	4.052	4.194	4.016	4.144	16,384	+0.10(+2.46%)
Jun 29, 2015	4.251	4.549	3.988	4.044	154,276	-0.16(-3.85%)
Jun 26, 2015	4.229	4.300	4.194	4.207	198,345	-0.02(-0.54%)
Jun 25, 2015	4.236	4.251	4.037	4.229	41,085	-0.02(-0.50%)
Jun 24, 2015	3.952	4.279	3.952	4.251	58,637	+0.01(+0.17%)
Jun 23, 2015	4.215	4.244	3.988	4.243	49,083	+0.02(+0.50%)
Jun 22, 2015	4.265	4.286	4.194	4.222	58,143	+0.00(+0.00%)
Jun 19, 2015	4.009	4.229	3.964	4.222	67,748	+0.29(+7.41%)
Jun 18, 2015	3.966	4.052	3.917	3.931	9,681	-0.10(-2.49%)
Jun 17, 2015	3.981	4.101	3.981	4.031	7,615	+0.04(+1.09%)
Jun 16, 2015	3.981	4.087	3.973	3.988	14,116	-0.16(-3.94%)
Jun 15, 2015	3.981	4.151	3.910	4.151	9,306	+0.11(+2.64%)
Jun 12, 2015	3.945	4.194	3.945	4.044	3,639	-0.04(-1.04%)
Jun 11, 2015	4.016	4.172	3.952	4.087	2,473	+0.05(+1.23%)
Jun 10, 2015	4.229	4.229	3.949	4.037	11,101	-0.26(-6.12%)
Jun 09, 2015	4.180	4.300	4.148	4.300	58,928	+0.05(+1.17%)
Jun 08, 2015	4.030	4.336	3.917	4.251	122,484	+0.01(+0.34%)
Jun 05, 2015	3.981	4.265	3.874	4.236	26,756	+0.23(+5.67%)
Jun 04, 2015	3.853	4.037	3.853	4.009	18,989	+0.18(+4.64%)
Jun 03, 2015	3.703	3.860	3.639	3.831	36,969	+0.14(+3.65%)
Jun 02, 2015	3.611	3.718	3.554	3.696	29,081	+0.14(+4.00%)
Jun 01, 2015	3.383	3.597	3.355	3.554	104,244	+0.10(+2.88%)
May 29, 2015	3.405	3.483	3.405	3.455	25,646	-0.03(-0.82%)
May 28, 2015	3.796	3.796	3.398	3.483	126,642	-0.40(-10.26%)
May 27, 2015	3.838	3.909	3.818	3.881	11,692	-0.03(-0.73%)
May 26, 2015	3.874	3.909	3.853	3.909	20,284	+0.00(+0.00%)
May 22, 2015	3.874	3.909	3.909	3.909	38,266	+0.04(+1.10%)
May 21, 2015	4.087	4.087	3.853	3.867	75,300	-0.32(-7.64%)
May 20, 2015	4.087	4.514	3.909	4.187	201,728	+0.06(+1.55%)
May 19, 2015	3.981	4.201	3.895	4.123	189,324	+0.16(+3.94%)
May 18, 2015	3.973	3.982	3.924	3.966	26,596	+0.00(+0.00%)
May 15, 2015	3.966	4.016	3.909	3.966	13,826	+0.04(+0.90%)
May 14, 2015	4.016	4.123	3.931	3.931	57,085	-0.09(-2.12%)
May 13, 2015	4.080	4.407	3.938	4.016	99,978	+0.01(+0.18%)
May 12, 2015	3.917	4.044	3.917	4.009	52,932	-0.06(-1.57%)
May 11, 2015	3.938	4.080	3.909	4.073	43,094	+0.09(+2.32%)
May 08, 2015	3.981	4.054	3.973	3.981	2,203	+0.04(+1.08%)
May 07, 2015	3.917	3.981	3.917	3.938	9,458	+0.00(+0.00%)
May 06, 2015	3.981	3.981	3.910	3.938	4,172	-0.01(-0.18%)
May 05, 2015	3.981	3.981	3.938	3.945	6,298	-0.06(-1.60%)
May 04, 2015	3.988	4.009	3.909	4.009	20,596	+0.10(+2.55%)

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.