Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	1.490	1.490	1.350	1.370	46,372	-0.11(-7.33%)
Oct 28, 2016	1.380	1.700	1.380	1.478	96,003	+0.16(+12.00%)
Oct 27, 2016	1.370	1.430	1.300	1.320	73,260	-0.17(-11.41%)
Oct 26, 2016	1.600	1.600	1.400	1.490	239,184	-0.18(-10.78%)
Oct 25, 2016	1.590	2.200	1.590	1.670	1,684,036	+0.24(+16.79%)
Oct 24, 2016	1.160	1.580	1.160	1.430	416,887	+0.26(+22.37%)
Oct 21, 2016	1.280	1.360	1.100	1.169	157,629	-0.18(-13.44%)
Oct 20, 2016	1.320	1.397	1.310	1.350	21,984	+0.04(+3.05%)
Oct 19, 2016	1.440	1.480	1.198	1.310	93,482	-0.19(-12.67%)
Oct 18, 2016	1.520	1.530	1.462	1.500	18,522	+0.05(+3.46%)
Oct 17, 2016	1.530	1.540	1.430	1.450	35,984	-0.15(-9.38%)
Oct 14, 2016	1.590	1.616	1.590	1.600	9,795	+0.01(+0.62%)
Oct 13, 2016	1.655	1.663	1.570	1.590	25,039	-0.05(-3.05%)
Oct 12, 2016	1.620	1.650	1.570	1.640	21,584	+0.00(+0.00%)
Oct 11, 2016	1.560	1.660	1.560	1.640	54,553	+0.07(+4.46%)
Oct 10, 2016	1.700	1.720	1.515	1.570	35,756	-0.13(-7.65%)
Oct 07, 2016	1.750	1.800	1.380	1.700	206,765	-0.06(-3.41%)
Oct 06, 2016	1.790	1.826	1.760	1.760	28,628	-0.08(-4.61%)
Oct 05, 2016	1.880	1.880	1.796	1.845	47,498	-0.02(-0.81%)
Oct 04, 2016	1.890	1.890	1.790	1.860	40,301	+0.02(+1.09%)
Oct 03, 2016	1.860	1.900	1.780	1.840	22,960	-0.02(-1.08%)
Sep 30, 2016	1.930	1.950	1.850	1.860	29,561	+0.00(+0.00%)
Sep 29, 2016	1.900	1.966	1.830	1.860	29,435	+0.03(+1.64%)
Sep 28, 2016	1.800	1.943	1.770	1.830	53,194	-0.02(-1.08%)
Sep 27, 2016	1.870	1.880	1.770	1.850	42,323	-0.03(-1.60%)
Sep 26, 2016	1.860	1.910	1.860	1.880	21,504	-0.02(-1.05%)
Sep 23, 2016	1.980	1.980	1.860	1.900	42,382	+0.00(+0.00%)
Sep 22, 2016	1.880	1.990	1.840	1.900	85,198	+0.00(+0.06%)
Sep 21, 2016	1.920	1.920	1.840	1.899	33,893	+0.05(+2.64%)
Sep 20, 2016	1.950	1.950	1.840	1.850	52,554	-0.03(-1.59%)
Sep 19, 2016	1.980	2.010	1.850	1.880	80,888	+0.04(+2.17%)
Sep 16, 2016	2.050	2.050	1.770	1.840	134,657	-0.16(-8.00%)
Sep 15, 2016	1.860	2.050	1.810	2.000	107,123	+0.12(+6.38%)
Sep 14, 2016	1.800	1.970	1.710	1.880	164,942	+0.13(+7.43%)
Sep 13, 2016	1.800	1.820	1.710	1.750	59,937	+0.01(+0.64%)
Sep 12, 2016	1.610	1.800	1.610	1.739	79,114	-0.05(-2.93%)
Sep 09, 2016	1.950	1.950	1.790	1.791	66,133	-0.14(-7.19%)
Sep 08, 2016	1.800	2.180	1.800	1.930	495,737	+0.06(+2.96%)
Sep 07, 2016	1.840	1.880	1.790	1.875	57,294	+0.10(+5.91%)
Sep 06, 2016	1.880	1.880	1.730	1.770	38,507	-0.01(-0.56%)
Sep 02, 2016	1.880	1.780	1.780	1.780	51,200	-0.05(-2.73%)
Sep 01, 2016	1.700	1.840	1.690	1.830	28,042	+0.12(+7.02%)
Aug 31, 2016	1.750	1.800	1.690	1.710	50,937	-0.05(-2.84%)
Aug 30, 2016	1.790	1.817	1.760	1.760	29,965	-0.00(-0.27%)
Aug 29, 2016	1.770	1.790	1.630	1.765	87,225	+0.00(+0.27%)
Aug 26, 2016	1.900	1.920	1.690	1.760	132,115	-0.14(-7.37%)
Aug 25, 2016	2.010	2.020	1.880	1.900	127,298	-0.15(-7.32%)
Aug 24, 2016	2.145	2.150	2.030	2.050	91,514	-0.10(-4.65%)
Aug 23, 2016	2.190	2.190	2.090	2.150	43,876	+0.04(+1.90%)
Aug 22, 2016	2.280	2.280	2.025	2.110	142,743	-0.10(-4.52%)
Aug 19, 2016	2.180	2.280	2.170	2.210	48,244	-0.07(-3.07%)
Aug 18, 2016	2.250	2.300	2.220	2.280	102,601	+0.06(+2.71%)
Aug 17, 2016	2.290	2.290	2.190	2.220	103,827	-0.00(-0.18%)
Aug 16, 2016	2.300	2.340	2.220	2.224	109,067	-0.02(-0.71%)
Aug 15, 2016	2.260	2.310	2.200	2.240	62,350	+0.01(+0.45%)
Aug 12, 2016	2.360	2.360	2.170	2.230	107,669	-0.05(-2.19%)
Aug 11, 2016	2.280	2.360	2.250	2.280	107,925	+0.00(+0.00%)
Aug 10, 2016	2.370	2.370	2.220	2.280	103,389	-0.09(-3.80%)
Aug 09, 2016	2.300	2.650	2.250	2.370	1,125,064	+0.07(+3.04%)
Aug 08, 2016	2.200	2.450	2.200	2.300	416,508	+0.10(+4.55%)
Aug 05, 2016	2.200	2.269	2.180	2.200	76,186	-0.04(-1.68%)
Aug 04, 2016	2.190	2.300	2.150	2.237	202,203	-0.05(-2.29%)
Aug 03, 2016	2.290	2.350	2.200	2.290	122,660	-0.07(-2.92%)
Aug 02, 2016	2.520	2.520	2.250	2.359	199,522	-0.05(-2.12%)
Aug 01, 2016	2.240	2.600	2.232	2.410	816,164	+0.21(+9.55%)
Jul 29, 2016	2.100	2.880	2.100	2.200	1,601,309	+0.05(+2.33%)
Jul 28, 2016	2.340	2.421	2.110	2.150	242,751	-0.21(-8.90%)
Jul 27, 2016	2.400	2.479	2.320	2.360	155,414	-0.06(-2.48%)
Jul 26, 2016	2.610	2.620	2.320	2.420	120,284	-0.01(-0.41%)
Jul 25, 2016	2.670	2.730	2.320	2.430	588,783	-0.32(-11.64%)
Jul 22, 2016	2.410	2.840	2.310	2.750	2,539,059	+0.39(+16.53%)
Jul 21, 2016	2.430	2.600	2.300	2.360	277,326	-0.10(-4.07%)
Jul 20, 2016	2.660	2.900	2.430	2.460	1,796,486	-0.05(-1.99%)
Jul 19, 2016	2.350	2.650	2.130	2.510	1,203,219	+0.16(+6.81%)
Jul 18, 2016	2.420	2.460	2.060	2.350	440,972	-0.06(-2.49%)
Jul 15, 2016	2.680	2.700	2.330	2.410	786,075	-0.12(-4.74%)
Jul 14, 2016	2.480	2.950	2.440	2.530	2,078,221	+0.19(+8.12%)
Jul 13, 2016	2.280	2.990	2.160	2.340	3,863,839	+0.29(+14.14%)
Jul 12, 2016	2.330	2.480	1.893	2.050	1,038,446	-0.51(-19.92%)
Jul 11, 2016	2.980	3.290	2.340	2.560	2,172,050	-0.48(-15.79%)
Jul 08, 2016	3.200	3.250	2.960	3.040	3,129,944	-0.21(-6.46%)
Jul 07, 2016	3.040	3.550	2.920	3.250	8,401,466	+0.35(+12.07%)
Jul 06, 2016	2.720	4.250	2.550	2.900	12,309,237	+0.05(+1.75%)
Jul 05, 2016	0.6000	5.150	0.6000	2.850	9,083,195	+2.31(+427.78%)
Jul 01, 2016	0.5000	0.5400	0.5000	0.5400	2,900	+0.01(+1.89%)
Jun 30, 2016	0.4899	0.5300	0.4899	0.5300	5,741	+0.10(+23.14%)
Jun 29, 2016	0.4304	0.4304	0.4304	0.4304	5,034	-0.02(-4.99%)
Jun 28, 2016	0.4648	0.4648	0.4530	0.4530	3,709	-0.04(-7.74%)
Jun 24, 2016	0.4500	0.5000	0.4500	0.4910	40	+0.04(+9.06%)
Jun 23, 2016	0.4483	0.4539	0.4483	0.4502	753	+0.00(+0.04%)
Jun 22, 2016	0.4500	0.4500	0.4500	0.4500	128	-0.01(-2.17%)
Jun 17, 2016	0.4600	0.4600	0.4600	0.4600	13	+0.00(+0.04%)
Jun 16, 2016	0.4100	0.4598	0.4100	0.4598	3,318	-0.00(-0.04%)
Jun 10, 2016	0.4500	0.4600	0.4500	0.4600	29	-0.00(-0.65%)
Jun 09, 2016	0.4582	0.4630	0.4582	0.4630	503	+0.01(+1.94%)
Jun 08, 2016	0.4650	0.4650	0.4500	0.4542	2,942	-0.01(-1.77%)
Jun 07, 2016	0.4624	0.4624	0.4624	0.4624	526	-0.01(-1.60%)
Jun 06, 2016	0.4665	0.4699	0.4665	0.4699	702	-0.00(-0.66%)
Jun 03, 2016	0.4600	0.4730	0.4600	0.4730	1,072	+0.02(+5.37%)
Jun 02, 2016	0.4373	0.4489	0.4373	0.4489	1,601	-0.02(-3.98%)
May 31, 2016	0.4700	0.4700	0.4700	0.4675	56	+0.02(+5.06%)
May 25, 2016	0.4700	0.4450	0.4450	0.4450	1,000	-0.05(-11.00%)
May 20, 2016	0.5000	0.5000	0.5000	0.5000	102	-0.00(-0.02%)
May 18, 2016	0.5000	0.5000	0.5000	0.5001	10	-0.03(-5.64%)
May 16, 2016	0.5300	0.5300	0.5300	0.5300	22	+0.01(+1.94%)
May 13, 2016	0.5200	0.5200	0.5097	0.5199	8,105	+0.02(+3.98%)
May 11, 2016	0.5000	0.5000	0.5000	0.5000	21	-0.01(-0.99%)
May 10, 2016	0.5050	0.5050	0.4950	0.5050	2,359	+0.00(+0.00%)
May 09, 2016	0.4887	0.5050	0.4878	0.5050	932	+0.02(+3.06%)
May 05, 2016	0.4900	0.4900	0.4900	0.4900	13	-0.00(-0.81%)
May 04, 2016	0.4940	0.4940	0.4940	0.4940	150	-0.00(-0.80%)
May 03, 2016	0.4857	0.4980	0.4857	0.4980	714	+0.01(+2.89%)
May 02, 2016	0.4800	0.4900	0.4800	0.4840	4,219	+0.01(+1.26%)
Apr 29, 2016	0.4780	0.4780	0.4580	0.4780	6,103	+0.00(+0.59%)
Apr 27, 2016	0.4600	0.4752	0.4752	0.4752	1,400	-0.00(-0.59%)
Apr 25, 2016	0.4800	0.4800	0.4600	0.4780	1	+0.00(+0.00%)
Apr 19, 2016	0.4800	0.4780	0.4780	0.4780	1,600	+0.00(+0.00%)
Apr 18, 2016	0.4400	0.4780	0.4400	0.4780	964	+0.01(+1.70%)
Apr 14, 2016	0.4700	0.4800	0.4700	0.4700	1	+0.01(+2.69%)
Apr 12, 2016	0.4600	0.4600	0.4600	0.4577	4	-0.01(-2.20%)
Apr 08, 2016	0.4500	0.4700	0.4500	0.4680	128	+0.03(+6.70%)
Apr 07, 2016	0.4485	0.4485	0.4386	0.4386	1,600	-0.01(-2.32%)
Apr 04, 2016	0.4500	0.4500	0.4500	0.4490	75	-0.00(-0.22%)
Mar 31, 2016	0.4400	0.4500	0.4400	0.4500	171	+0.05(+12.50%)
Mar 30, 2016	0.4000	0.4000	0.4000	0.4000	2,000	+0.00(+0.00%)
Mar 29, 2016	0.4000	0.4000	0.4000	0.4000	150	-0.02(-4.76%)
Mar 28, 2016	0.4601	0.4601	0.3502	0.4200	5,930	-0.06(-13.22%)
Mar 24, 2016	0.4800	0.4840	0.4840	0.4840	13,300	+0.00(+0.83%)
Mar 23, 2016	0.4778	0.4800	0.4778	0.4800	7,905	+0.02(+5.47%)
Mar 22, 2016	0.4650	0.4800	0.4551	0.4551	2,378	+0.01(+1.81%)
Mar 21, 2016	0.4500	0.4649	0.4412	0.4470	18,402	+0.02(+3.50%)
Mar 18, 2016	0.3948	0.4400	0.3900	0.4319	32,418	+0.04(+11.31%)
Mar 17, 2016	0.3720	0.3880	0.3720	0.3880	3,306	+0.02(+4.86%)
Mar 16, 2016	0.3500	0.3700	0.3500	0.3700	5,015	+0.00(+0.27%)
Mar 15, 2016	0.3750	0.3750	0.3690	0.3690	1,604	-0.00(-0.16%)
Mar 14, 2016	0.3696	0.3696	0.3696	0.3696	1,441	+0.02(+5.00%)
Mar 11, 2016	0.3480	0.4100	0.3320	0.3520	33,778	+0.01(+2.21%)
Mar 10, 2016	0.3700	0.3700	0.3320	0.3444	1,481	-0.03(-6.92%)
Mar 09, 2016	0.3550	0.3700	0.3550	0.3700	1,786	+0.03(+8.79%)
Mar 08, 2016	0.3400	0.3401	0.3360	0.3401	2,015	+0.00(+0.03%)
Mar 07, 2016	0.2588	0.3900	0.2588	0.3400	31,059	+0.09(+37.99%)
Mar 04, 2016	0.2300	0.2372	0.2300	0.2464	18,613	+0.03(+12.00%)
Mar 03, 2016	0.2200	0.2300	0.2200	0.2200	12,000	-0.01(-4.31%)
Mar 02, 2016	0.2000	0.2300	0.1900	0.2299	33,542	+0.02(+7.33%)
Mar 01, 2016	0.2200	0.2200	0.2142	0.2142	8,500	-0.02(-6.87%)
Feb 29, 2016	0.2510	0.2510	0.2300	0.2300	10,944	-0.02(-8.37%)
Feb 24, 2016	0.2700	0.2700	0.2500	0.2510	20	-0.03(-9.58%)
Feb 23, 2016	0.2840	0.2980	0.2776	0.2776	1,204	-0.02(-7.47%)
Feb 22, 2016	0.2500	0.3000	0.2500	0.3000	2,991	+0.06(+25.00%)
Feb 19, 2016	0.2399	0.2550	0.2200	0.2400	10,177	+0.01(+4.35%)
Feb 18, 2016	0.2240	0.2316	0.2240	0.2300	1,828	+0.00(+0.00%)
Feb 16, 2016	0.2300	0.2300	0.2300	0.2300	89	-0.01(-4.17%)
Feb 12, 2016	0.2400	0.2400	0.2400	0.2400	2,900	-0.02(-7.69%)
Feb 10, 2016	0.2600	0.2600	0.2600	0.2600	800	+0.00(+0.00%)
Feb 09, 2016	0.2686	0.2686	0.2600	0.2600	2,125	-0.01(-2.91%)
Feb 04, 2016	0.3200	0.3200	0.2200	0.2678	97	-0.06(-18.85%)
Feb 02, 2016	0.3300	0.3300	0.3300	0.3300	500	-0.01(-2.68%)
Jan 29, 2016	0.3400	0.3400	0.3400	0.3391	60	+0.03(+7.99%)
Jan 28, 2016	0.3140	0.3140	0.3140	0.3140	174	-0.02(-4.85%)
Jan 27, 2016	0.3150	0.3300	0.3150	0.3300	4,410	+0.03(+8.55%)
Jan 20, 2016	0.3200	0.3040	0.3040	0.3040	5,200	-0.04(-11.88%)
Jan 19, 2016	0.3450	0.3450	0.3450	0.3450	118	-0.03(-6.76%)
Jan 15, 2016	0.3700	0.3700	0.3700	0.3700	100	-0.02(-5.13%)
Jan 13, 2016	0.3900	0.4000	0.3900	0.3900	1	+0.01(+2.63%)
Jan 12, 2016	0.3348	0.4000	0.3348	0.3800	5,810	+0.07(+24.18%)
Jan 11, 2016	0.3230	0.3359	0.3060	0.3060	2,798	-0.03(-10.00%)
Jan 08, 2016	0.3580	0.3601	0.3250	0.3400	10,850	-0.00(-0.29%)
Jan 07, 2016	0.3404	0.3700	0.3102	0.3410	13,162	-0.01(-2.57%)
Jan 06, 2016	0.3149	0.3500	0.3149	0.3500	3,445	+0.01(+3.77%)
Jan 05, 2016	0.3401	0.3501	0.3200	0.3373	10,511	-0.01(-3.63%)
Jan 04, 2016	0.3500	0.3500	0.3200	0.3500	5,006	-0.02(-4.89%)
Dec 31, 2015	0.3800	0.3680	0.3680	0.3680	182,300	-0.05(-12.38%)
Dec 30, 2015	0.4200	0.4200	0.3602	0.4200	11,715	-0.04(-8.85%)
Dec 29, 2015	0.4048	0.4608	0.3888	0.4608	47,276	+0.02(+4.73%)
Dec 28, 2015	0.4500	0.4500	0.4400	0.4400	200	-0.03(-5.82%)
Dec 23, 2015	0.5000	0.4672	0.4672	0.4672	17,100	-0.01(-2.67%)
Dec 22, 2015	0.4000	0.4900	0.3900	0.4800	10,071	+0.08(+20.00%)
Dec 21, 2015	0.4020	0.4200	0.3600	0.4000	25,268	-0.04(-9.09%)
Dec 18, 2015	0.4400	0.4400	0.4400	0.4400	318	-0.02(-4.35%)
Dec 17, 2015	0.5004	0.5004	0.4600	0.4600	4,353	-0.04(-8.00%)
Dec 16, 2015	0.4723	0.5401	0.4723	0.5000	19,790	+0.05(+12.36%)
Dec 15, 2015	0.4600	0.4800	0.4450	0.4450	76,834	-0.01(-1.46%)
Dec 14, 2015	0.4700	0.4700	0.4500	0.4516	3,601	+0.01(+1.92%)
Dec 11, 2015	0.5600	0.6000	0.4431	0.4431	25,590	-0.09(-16.40%)
Dec 10, 2015	0.6000	0.6800	0.5300	0.5300	44,035	-0.07(-11.67%)
Dec 09, 2015	0.6001	0.6001	0.5772	0.6000	8,032	+0.00(+0.00%)
Dec 08, 2015	0.6250	0.7399	0.5810	0.6000	15,399	+0.00(+0.00%)
Dec 07, 2015	0.6000	0.6000	0.6000	0.6000	204	+0.01(+1.69%)
Dec 04, 2015	0.7290	0.7290	0.5900	0.5900	17,966	-0.09(-13.24%)
Dec 03, 2015	0.6400	0.7100	0.6400	0.6800	24,465	+0.06(+9.50%)
Dec 02, 2015	0.7290	0.7500	0.6203	0.6210	9,984	-0.06(-9.37%)
Dec 01, 2015	0.7900	0.7900	0.6700	0.6852	10,834	-0.06(-8.64%)
Nov 30, 2015	0.8101	0.8700	0.7500	0.7500	29,622	-0.06(-7.41%)
Nov 27, 2015	0.7999	0.8499	0.7999	0.8100	3,900	+0.01(+1.25%)
Nov 25, 2015	0.7000	0.8000	0.8000	0.8000	49,800	+0.11(+16.11%)
Nov 24, 2015	0.6400	0.6900	0.6400	0.6890	61,863	+0.06(+9.37%)
Nov 23, 2015	0.5800	0.6500	0.5701	0.6300	39,557	+0.03(+4.83%)
Nov 20, 2015	0.5900	0.6300	0.5800	0.6010	48,805	+0.00(+0.00%)
Nov 19, 2015	0.6500	0.6500	0.6010	0.6010	3,655	-0.03(-4.60%)
Nov 18, 2015	0.6799	0.6799	0.6300	0.6300	3,652	-0.03(-4.55%)
Nov 17, 2015	0.6701	0.6701	0.6600	0.6600	7,500	-0.04(-5.71%)
Nov 16, 2015	0.7120	0.7120	0.7000	0.7000	1,997	-0.04(-5.21%)
Nov 13, 2015	0.7400	0.7401	0.7385	0.7385	19,412	-0.01(-1.52%)
Nov 12, 2015	0.7501	0.7501	0.7499	0.7499	9,530	-0.00(-0.15%)
Nov 10, 2015	0.7600	0.7510	0.7510	0.7510	5,300	-0.00(-0.37%)
Nov 09, 2015	0.7538	0.7538	0.7538	0.7538	433	+0.00(+0.24%)
Nov 05, 2015	0.7600	0.7700	0.7500	0.7520	10	+0.00(+0.00%)
Nov 04, 2015	0.7521	0.7521	0.7520	0.7520	650	-0.02(-2.97%)
Nov 03, 2015	0.7790	0.7790	0.7750	0.7750	819	-0.01(-1.59%)

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.