Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	0.6026	0.6680	0.6000	0.6475	20,890	+0.10(+17.73%)
May 30, 2017	0.5500	0.5500	0.5500	0.5500	5,000	+0.03(+4.84%)
May 25, 2017		0.5246	0.5246	0.5246	0	-0.02(-3.99%)
May 24, 2017	0.5131	0.5500	0.5130	0.5464	8,570	-0.00(-0.47%)
May 23, 2017	0.5378	0.5490	0.5230	0.5490	61,500	-0.01(-1.26%)
May 17, 2017		0.5560	0.5560	0.5560	25	+0.00(+0.00%)
May 16, 2017	0.5558	0.5560	0.5558	0.5560	3,000	+0.00(+0.42%)
May 15, 2017	0.5520	0.5547	0.5392	0.5537	10,645	+0.02(+4.49%)
May 12, 2017	0.5306	0.5306	0.5192	0.5299	14,450	+0.01(+2.89%)
May 11, 2017	0.5146	0.5150	0.5146	0.5150	11,525	-0.00(-0.39%)
May 08, 2017		0.5170	0.5170	0.5170	0	-0.00(-0.10%)
May 05, 2017	0.5175	0.5175	0.5175	0.5175	2,000	+0.01(+1.13%)
May 04, 2017	0.5123	0.5123	0.5061	0.5117	43,700	+0.01(+1.29%)
May 03, 2017	0.5078	0.5125	0.4915	0.5052	25,352	-0.02(-4.23%)
May 02, 2017	0.5275	0.5275	0.5275	0.5275	2,000	-0.02(-3.19%)
Apr 19, 2017		0.5449	0.5449	0.5449	0	+0.00(+0.06%)
Apr 18, 2017	0.5521	0.5521	0.5446	0.5446	20,000	-0.05(-8.94%)
Apr 12, 2017		0.5981	0.5981	0.5981	0	+0.02(+3.66%)
Apr 11, 2017	0.5722	0.5770	0.5722	0.5770	29,300	-0.01(-1.25%)
Apr 07, 2017		0.5843	0.5843	0.5843	50	-0.04(-6.33%)
Apr 06, 2017	0.6100	0.6238	0.6100	0.6238	3,664	+0.00(+0.61%)
Apr 05, 2017	0.6159	0.6200	0.6159	0.6200	20,500	+0.02(+3.82%)
Apr 04, 2017	0.5972	0.5972	0.5972	0.5972	4,000	-0.01(-1.74%)
Apr 03, 2017	0.5845	0.6078	0.5845	0.6078	10,555	+0.03(+4.61%)
Mar 30, 2017		0.5810	0.5810	0.5810	80	+0.06(+11.84%)
Mar 29, 2017	0.5195	0.5195	0.5195	0.5195	3,000	-0.01(-1.76%)
Mar 27, 2017		0.5288	0.5288	0.5288	0	-0.04(-7.78%)
Mar 24, 2017	0.5781	0.5781	0.5600	0.5734	54,500	-0.03(-4.43%)
Mar 23, 2017	0.6000	0.6000	0.6000	0.6000	10,000	-0.03(-4.30%)
Mar 22, 2017	0.6246	0.6270	0.6246	0.6270	18,000	-0.02(-3.05%)
Mar 21, 2017	0.6467	0.6467	0.6467	0.6467	430	+0.01(+1.25%)
Mar 20, 2017	0.6420	0.6420	0.6387	0.6387	1,700	-0.03(-4.16%)
Mar 16, 2017		0.6664	0.6664	0.6664	0	+0.02(+3.87%)
Mar 14, 2017		0.6416	0.6416	0.6416	0	-0.03(-4.38%)
Mar 13, 2017	0.6585	0.6710	0.6585	0.6710	15,700	+0.01(+1.67%)
Mar 10, 2017	0.6340	0.6601	0.6340	0.6600	10,145	+0.01(+2.00%)
Mar 08, 2017		0.6471	0.6471	0.6471	0	-0.03(-4.94%)
Mar 07, 2017	0.6592	0.6807	0.6592	0.6807	136,000	+0.02(+2.89%)
Mar 06, 2017	0.6670	0.6675	0.6600	0.6616	32,200	+0.02(+2.54%)
Mar 03, 2017	0.6210	0.6452	0.6060	0.6452	116,025	+0.02(+3.20%)
Mar 02, 2017	0.6327	0.6327	0.6252	0.6252	44,000	+0.02(+2.49%)
Feb 28, 2017		0.6100	0.6100	0.6100	0	-0.00(-0.15%)
Feb 27, 2017	0.6161	0.6161	0.6109	0.6109	6,000	-0.02(-3.05%)
Feb 24, 2017	0.6590	0.6590	0.6301	0.6301	17,500	-0.05(-6.93%)
Feb 22, 2017		0.6770	0.6770	0.6770	0	-0.01(-1.48%)
Feb 21, 2017	0.6900	0.6900	0.6784	0.6872	58,500	+0.01(+0.85%)
Feb 17, 2017		0.6814	0.6814	0.6814	0	+0.05(+8.16%)
Feb 16, 2017	0.6172	0.6310	0.6163	0.6300	39,200	+0.01(+2.27%)
Feb 15, 2017	0.6083	0.6170	0.5939	0.6160	136,000	+0.01(+2.38%)
Feb 14, 2017	0.5590	0.6017	0.5590	0.6017	17,450	+0.05(+9.40%)
Feb 13, 2017	0.5300	0.5640	0.5300	0.5500	31,800	+0.02(+3.33%)
Feb 10, 2017	0.5397	0.5448	0.5323	0.5323	36,000	+0.03(+5.30%)
Feb 09, 2017	0.5300	0.5300	0.5055	0.5055	31,250	-0.05(-9.73%)
Feb 08, 2017	0.5600	0.5600	0.5600	0.5600	8,000	+0.08(+17.55%)
Feb 07, 2017	0.4800	0.4821	0.4764	0.4764	17,100	-0.01(-2.40%)
Feb 06, 2017	0.4699	0.4881	0.4699	0.4881	1,205	+0.02(+5.35%)
Feb 03, 2017	0.4633	0.4633	0.4633	0.4633	1,000	+0.01(+1.82%)
Feb 02, 2017	0.4670	0.4670	0.4500	0.4550	52,800	-0.01(-2.57%)
Feb 01, 2017	0.4870	0.4870	0.4670	0.4670	66,826	-0.03(-5.85%)
Jan 31, 2017	0.4980	0.4980	0.4960	0.4960	49,500	-0.00(-0.60%)
Jan 30, 2017	0.5217	0.5219	0.4970	0.4990	24,200	-0.03(-6.06%)
Jan 27, 2017	0.5312	0.5312	0.5312	0.5312	167	+0.01(+2.15%)
Jan 26, 2017	0.5381	0.5381	0.5143	0.5200	22,000	-0.02(-2.84%)
Jan 24, 2017		0.5352	0.5352	0.5352	0	-0.00(-0.89%)
Jan 23, 2017	0.5050	0.5539	0.5050	0.5400	19,000	+0.07(+15.88%)
Jan 20, 2017	0.4811	0.4850	0.4660	0.4660	24,000	-0.02(-3.30%)
Jan 19, 2017	0.4819	0.4819	0.4819	0.4819	500	+0.01(+2.08%)
Jan 18, 2017	0.4770	0.4770	0.4721	0.4721	13,300	+0.05(+12.40%)
Jan 13, 2017		0.4200	0.4200	0.4200	0	-0.01(-2.08%)
Jan 11, 2017		0.4289	0.4289	0.4289	0	+0.02(+3.62%)
Jan 10, 2017	0.3884	0.4290	0.3884	0.4139	4,890	+0.03(+8.89%)
Jan 06, 2017		0.3801	0.3801	0.3801	0	-0.01(-2.54%)
Jan 05, 2017	0.3900	0.3900	0.3900	0.3900	26,000	+0.02(+5.12%)
Jan 03, 2017		0.3710	0.3710	0.3710	0	+0.00(+0.65%)
Dec 22, 2016		0.3686	0.3686	0.3686	0	-0.00(-0.51%)
Dec 20, 2016		0.3705	0.3705	0.3705	0	+0.01(+1.76%)
Dec 19, 2016	0.3641	0.3641	0.3641	0.3641	1,000	-0.04(-10.89%)
Dec 12, 2016		0.4086	0.4086	0.4086	0	+0.01(+2.25%)
Dec 09, 2016	0.3998	0.3998	0.3996	0.3996	16,000	+0.01(+2.46%)
Dec 07, 2016		0.3900	0.3900	0.3900	0	-0.01(-2.50%)
Dec 06, 2016	0.4000	0.4000	0.4000	0.4000	14,166	-0.01(-2.18%)
Dec 05, 2016	0.4089	0.4089	0.4089	0.4089	1,365	-0.00(-0.27%)
Dec 02, 2016	0.4109	0.4109	0.4100	0.4100	25,000	-0.01(-1.20%)
Dec 01, 2016	0.4025	0.4150	0.4025	0.4150	27,175	+0.00(+0.75%)
Nov 30, 2016	0.4119	0.4119	0.4119	0.4119	26,500	-0.01(-2.16%)
Nov 29, 2016	0.4280	0.4280	0.4210	0.4210	26,000	+0.01(+1.76%)
Nov 28, 2016	0.3977	0.4137	0.3977	0.4137	8,200	+0.00(+0.93%)
Nov 23, 2016		0.4099	0.4099	0.4099	0	+0.02(+4.89%)
Nov 22, 2016	0.3850	0.3957	0.3850	0.3908	21,700	-0.00(-0.05%)
Nov 21, 2016	0.3900	0.3920	0.3870	0.3910	10,200	+0.02(+5.85%)
Nov 15, 2016		0.3694	0.3694	0.3694	0	+0.02(+4.94%)
Nov 14, 2016	0.3574	0.3574	0.3520	0.3520	20,000	-0.01(-1.90%)
Nov 11, 2016	0.3595	0.3595	0.3566	0.3588	4,930	-0.00(-0.08%)
Nov 10, 2016	0.3591	0.3591	0.3591	0.3591	15,000	-0.04(-10.43%)
Nov 07, 2016		0.4009	0.4009	0.4009	0	-0.02(-3.86%)
Nov 04, 2016	0.4147	0.4273	0.4147	0.4170	25,900	-0.01(-1.51%)
Nov 03, 2016	0.4152	0.4234	0.4152	0.4234	27,500	+0.03(+7.52%)
Nov 01, 2016		0.3938	0.3938	0.3938	0	+0.03(+9.39%)
Oct 31, 2016	0.3850	0.3850	0.3600	0.3600	21,000	-0.04(-10.00%)
Oct 28, 2016	0.3820	0.4050	0.3820	0.4000	35,300	-0.01(-1.48%)
Oct 27, 2016	0.4160	0.4160	0.4060	0.4060	6,000	+0.00(+0.72%)
Oct 26, 2016	0.4242	0.4242	0.4031	0.4031	4,400	-0.03(-6.82%)
Oct 25, 2016	0.4497	0.4497	0.4276	0.4326	5,555	-0.01(-2.79%)
Oct 24, 2016	0.4366	0.4585	0.4366	0.4450	56,500	+0.02(+3.73%)
Oct 20, 2016		0.4290	0.4290	0.4290	0	+0.06(+15.95%)
Oct 19, 2016	0.3687	0.3700	0.3682	0.3700	29,500	+0.00(+0.00%)
Oct 18, 2016	0.3754	0.3754	0.3638	0.3700	23,500	+0.05(+14.80%)
Oct 17, 2016	0.3400	0.3400	0.3223	0.3223	43,100	-0.01(-4.19%)
Oct 13, 2016		0.3364	0.3364	0.3364	0	-0.01(-3.89%)
Oct 12, 2016	0.3600	0.3600	0.3500	0.3500	12,466	-0.01(-3.58%)
Oct 11, 2016	0.3630	0.3630	0.3630	0.3630	67,567	+0.03(+7.62%)
Oct 07, 2016		0.3373	0.3373	0.3373	0	+0.02(+7.63%)
Oct 06, 2016	0.3134	0.3134	0.3134	0.3134	5,000	-0.01(-2.00%)
Oct 05, 2016	0.3198	0.3198	0.3198	0.3198	500	-0.01(-2.80%)
Oct 04, 2016	0.3290	0.3290	0.3290	0.3290	7,000	-0.02(-6.00%)
Oct 03, 2016	0.3500	0.3500	0.3500	0.3500	25,500	-0.01(-2.78%)
Sep 30, 2016	0.3600	0.3600	0.3600	0.3600	7,912	-0.01(-2.70%)
Sep 29, 2016	0.3700	0.3704	0.3700	0.3700	5,500	-0.02(-5.27%)
Sep 28, 2016	0.3906	0.3906	0.3906	0.3906	300	+0.02(+5.40%)
Sep 27, 2016	0.3706	0.3706	0.3706	0.3706	0	+0.00(+0.00%)
Sep 22, 2016		0.3706	0.3706	0.3706	0	+0.01(+3.23%)
Sep 21, 2016	0.3705	0.3710	0.3590	0.3590	78,300	-0.00(-0.22%)
Sep 20, 2016	0.3790	0.3790	0.3598	0.3598	12,000	-0.02(-4.03%)
Sep 19, 2016	0.4000	0.4000	0.3749	0.3749	30,025	-0.03(-6.28%)
Sep 16, 2016	0.3913	0.4040	0.3913	0.4000	37,000	+0.02(+4.71%)
Sep 15, 2016	0.4100	0.4100	0.3799	0.3820	108,000	-0.03(-6.83%)
Sep 14, 2016	0.4284	0.4300	0.4100	0.4100	41,600	-0.01(-2.38%)
Sep 13, 2016	0.4200	0.4200	0.4200	0.4200	13,000	-0.01(-1.27%)
Sep 12, 2016	0.4200	0.4254	0.4200	0.4254	1,500	-0.01(-1.98%)
Sep 09, 2016	0.4400	0.4400	0.4340	0.4340	10,500	-0.00(-0.46%)
Sep 08, 2016	0.4360	0.4360	0.4360	0.4360	1,000	-0.00(-0.46%)
Sep 07, 2016	0.4401	0.4401	0.4380	0.4380	700	-0.00(-0.05%)
Sep 06, 2016	0.4340	0.4382	0.4340	0.4382	17,800	-0.01(-2.80%)
Aug 29, 2016		0.4508	0.4508	0.4508	0	+0.04(+9.02%)
Aug 26, 2016	0.4320	0.4320	0.4135	0.4135	30,998	-0.02(-4.99%)
Aug 25, 2016	0.4352	0.4352	0.4352	0.4352	4,999	+0.01(+1.21%)
Aug 23, 2016		0.4300	0.4300	0.4300	0	+0.00(+0.12%)
Aug 22, 2016	0.4440	0.4440	0.4295	0.4295	25,999	-0.03(-6.61%)
Aug 19, 2016	0.4599	0.4599	0.4599	0.4599	4,200	+0.01(+2.54%)
Aug 18, 2016	0.4390	0.4600	0.4190	0.4485	31,500	-0.02(-3.24%)
Aug 16, 2016		0.4635	0.4635	0.4635	0	-0.00(-0.86%)
Aug 15, 2016	0.4470	0.4675	0.4458	0.4675	9,300	+0.02(+3.52%)
Aug 12, 2016	0.4350	0.4585	0.4350	0.4516	33,000	+0.01(+2.29%)
Aug 10, 2016		0.4415	0.4415	0.4415	0	-0.01(-1.89%)
Aug 09, 2016	0.4500	0.4500	0.4500	0.4500	3,350	-0.01(-2.17%)
Aug 08, 2016	0.4697	0.4697	0.4600	0.4600	12,000	-0.01(-2.75%)
Aug 05, 2016	0.4730	0.4730	0.4730	0.4730	10,000	-0.01(-2.85%)
Aug 04, 2016	0.5010	0.5014	0.4809	0.4869	7,549	+0.00(+0.41%)
Aug 03, 2016	0.4849	0.4849	0.4849	0.4849	3,500	-0.01(-1.68%)
Aug 02, 2016	0.5090	0.5090	0.4932	0.4932	14,479	-0.02(-3.10%)
Aug 01, 2016	0.5090	0.5090	0.5052	0.5090	26,500	+0.04(+8.32%)
Jul 27, 2016		0.4699	0.4699	0.4699	0	+0.02(+4.75%)
Jul 26, 2016	0.4483	0.4486	0.4483	0.4486	4,250	+0.02(+4.08%)
Jul 25, 2016	0.4412	0.4412	0.4310	0.4310	9,500	-0.01(-3.15%)
Jul 22, 2016	0.4450	0.4450	0.4450	0.4450	5,000	-0.00(-0.22%)
Jul 21, 2016	0.4461	0.4461	0.4460	0.4460	20,000	-0.02(-3.42%)
Jul 20, 2016	0.4618	0.4618	0.4618	0.4618	4,999	-0.01(-3.02%)
Jul 19, 2016	0.4809	0.4809	0.4762	0.4762	152,000	+0.02(+3.77%)
Jul 18, 2016	0.4420	0.4589	0.4420	0.4589	100,050	+0.03(+7.22%)
Jul 15, 2016	0.4189	0.4307	0.4189	0.4280	25,660	+0.01(+3.23%)
Jul 14, 2016	0.4118	0.4150	0.4047	0.4146	56,209	-0.00(-0.10%)
Jul 13, 2016	0.4390	0.4390	0.4130	0.4150	64,400	-0.01(-2.35%)
Jul 12, 2016	0.4089	0.4290	0.4089	0.4250	8,200	+0.02(+4.94%)
Jul 11, 2016	0.4050	0.4050	0.4050	0.4050	15,000	-0.00(-1.17%)
Jul 07, 2016		0.4098	0.4098	0.4098	0	-0.06(-12.06%)
Jul 05, 2016	0.4660	0.4660	0.4660	0.4660	1,000	-0.04(-8.52%)
Jul 01, 2016		0.5094	0.5094	0.5094	0	+0.01(+1.68%)
Jun 30, 2016	0.4875	0.5010	0.4875	0.5010	4,000	+0.02(+4.29%)
Jun 29, 2016	0.4804	0.4804	0.4804	0.4804	100	-0.02(-4.11%)
Jun 28, 2016	0.5010	0.5010	0.5010	0.5010	7,500	+0.04(+7.97%)
Jun 27, 2016	0.4640	0.4640	0.4640	0.4640	1,000	-0.00(-0.11%)
Jun 24, 2016	0.4645	0.4645	0.4645	0.4645	7,000	-0.01(-2.21%)
Jun 21, 2016		0.4750	0.4750	0.4750	0	-0.03(-5.75%)
Jun 20, 2016	0.5050	0.5060	0.4880	0.5040	128,000	+0.00(+0.40%)
Jun 17, 2016	0.5010	0.5030	0.5010	0.5020	99,500	+0.01(+2.70%)
Jun 16, 2016	0.5310	0.5310	0.4888	0.4888	113,638	-0.01(-2.24%)
Jun 14, 2016		0.5000	0.5000	0.5000	0	+0.04(+9.00%)
Jun 13, 2016	0.4587	0.4587	0.4587	0.4587	5,000	-0.05(-8.93%)
Jun 10, 2016	0.5037	0.5037	0.5037	0.5037	20,000	+0.01(+1.25%)
Jun 09, 2016	0.4660	0.4980	0.4600	0.4975	104,000	+0.02(+4.08%)
Jun 08, 2016	0.4780	0.4780	0.4780	0.4780	2,000	-0.00(-0.97%)
Jun 07, 2016	0.5170	0.5170	0.4800	0.4827	58,840	-0.03(-5.72%)
Jun 06, 2016	0.5120	0.5120	0.5120	0.5120	100,000	-0.06(-11.27%)
Jun 03, 2016	0.5770	0.5770	0.5447	0.5770	8,000	+0.05(+10.33%)
Jun 02, 2016	0.4551	0.5230	0.4550	0.5230	342,500	+0.08(+17.21%)

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.