Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	3.010	3.020	2.972	3.020	28,577	+0.03(+1.00%)
Apr 28, 2016	3.000	3.010	2.810	2.990	26,334	-0.01(-0.33%)
Apr 27, 2016	3.010	3.010	2.810	3.000	13,724	+0.02(+0.67%)
Apr 26, 2016	2.990	3.000	2.940	2.980	39,480	+0.10(+3.47%)
Apr 25, 2016	2.770	3.080	2.770	2.880	107,980	+0.13(+4.92%)
Apr 22, 2016	2.540	2.800	2.540	2.745	34,657	+0.12(+4.77%)
Apr 21, 2016	2.750	2.832	2.455	2.620	104,191	-0.13(-4.73%)
Apr 20, 2016	2.690	2.770	2.630	2.750	51,807	+0.10(+3.77%)
Apr 19, 2016	2.580	2.720	2.580	2.650	46,141	+0.05(+1.92%)
Apr 18, 2016	2.580	2.750	2.580	2.600	31,575	+0.00(+0.00%)
Apr 15, 2016	2.550	2.680	2.550	2.600	16,326	+0.01(+0.39%)
Apr 14, 2016	2.550	2.640	2.520	2.590	7,505	+0.07(+2.77%)
Apr 13, 2016	2.710	2.720	2.490	2.520	70,506	-0.20(-7.35%)
Apr 12, 2016	2.850	2.850	2.650	2.720	248,997	-0.11(-3.81%)
Apr 11, 2016	2.800	2.870	2.750	2.828	60,690	-0.02(-0.78%)
Apr 08, 2016	2.700	2.850	2.560	2.850	32,392	+0.22(+8.37%)
Apr 07, 2016	2.540	2.690	2.500	2.630	14,179	+0.07(+2.73%)
Apr 06, 2016	2.790	2.800	2.510	2.560	15,338	-0.16(-5.88%)
Apr 05, 2016	2.455	2.800	2.455	2.720	3,819	-0.07(-2.51%)
Apr 04, 2016	2.860	2.860	2.698	2.790	19,828	+0.14(+5.28%)
Apr 01, 2016	2.570	2.890	2.550	2.650	7,713	+0.10(+3.92%)
Mar 31, 2016	2.650	2.720	2.520	2.550	7,765	-0.17(-6.25%)
Mar 30, 2016	2.750	2.800	2.660	2.720	32,073	+0.01(+0.37%)
Mar 29, 2016	2.670	2.900	2.620	2.710	78,993	-0.04(-1.45%)
Mar 28, 2016	2.790	2.900	2.540	2.750	14,638	-0.04(-1.43%)
Mar 24, 2016	2.520	2.790	2.790	2.790	14,900	+0.29(+11.60%)
Mar 23, 2016	2.490	2.500	2.450	2.500	6,183	+0.00(+0.00%)
Mar 22, 2016	2.480	2.550	2.430	2.500	24,268	+0.03(+1.21%)
Mar 21, 2016	2.390	2.500	2.240	2.470	11,124	+0.09(+3.78%)
Mar 18, 2016	2.397	2.400	2.380	2.380	975	-0.01(-0.42%)
Mar 17, 2016	2.390	2.450	2.320	2.390	11,620	-0.04(-1.85%)
Mar 16, 2016	2.440	2.470	2.390	2.435	2,089	-0.06(-2.21%)
Mar 15, 2016	2.359	2.490	2.230	2.490	13,806	+0.04(+1.63%)
Mar 14, 2016	2.500	2.500	2.400	2.450	12,075	+0.00(+0.00%)
Mar 11, 2016	2.480	2.490	2.340	2.450	5,656	-0.03(-1.21%)
Mar 10, 2016	2.800	2.800	2.490	2.480	10,001	-0.26(-9.49%)
Mar 09, 2016	2.736	2.740	2.630	2.740	3,737	+0.00(+0.00%)
Mar 08, 2016	2.740	2.790	2.690	2.740	28,347	+0.11(+4.18%)
Mar 07, 2016	2.890	2.890	2.630	2.630	10,974	-0.16(-5.73%)
Mar 04, 2016	2.890	2.900	2.710	2.790	12,277	+0.02(+0.72%)
Mar 03, 2016	2.910	2.910	2.770	2.770	7,265	-0.18(-6.10%)
Mar 02, 2016	2.840	2.950	2.670	2.950	23,670	+0.11(+3.87%)
Mar 01, 2016	2.866	2.866	2.800	2.840	5,329	+0.05(+1.79%)
Feb 29, 2016	2.800	2.920	2.790	2.790	40,415	-0.05(-1.76%)
Feb 26, 2016	2.658	2.840	2.600	2.840	55,292	+0.10(+3.65%)
Feb 25, 2016	2.725	2.890	2.600	2.740	47,179	-0.07(-2.49%)
Feb 24, 2016	2.817	2.817	2.650	2.810	43,002	-0.07(-2.39%)
Feb 23, 2016	2.770	2.900	2.610	2.879	41,615	+0.15(+5.45%)
Feb 22, 2016	2.750	2.760	2.450	2.730	15,989	+0.05(+1.87%)
Feb 19, 2016	2.349	2.800	2.349	2.680	72,879	+0.33(+14.04%)
Feb 18, 2016	2.250	2.440	2.250	2.350	1,146	-0.10(-4.08%)
Feb 17, 2016	2.402	2.490	2.280	2.450	36,362	-0.02(-0.69%)
Feb 16, 2016	2.670	2.787	2.400	2.467	26,556	-0.28(-10.29%)
Feb 12, 2016	2.910	2.750	2.750	2.750	45,100	-0.09(-3.17%)
Feb 11, 2016	2.860	2.990	2.760	2.840	40,695	-0.02(-0.70%)
Feb 10, 2016	2.650	3.790	2.650	2.860	452,001	+0.31(+12.16%)
Feb 09, 2016	2.550	2.640	2.550	2.550	17,417	+0.02(+0.79%)
Feb 08, 2016	2.500	2.530	2.500	2.530	15,725	+0.05(+2.02%)
Feb 05, 2016	2.450	2.480	2.450	2.480	1,137	+0.01(+0.60%)
Feb 04, 2016	2.422	2.650	2.400	2.465	23,078	+0.06(+2.29%)
Feb 03, 2016	2.500	2.550	2.410	2.410	11,640	-0.08(-3.21%)
Feb 02, 2016	2.400	2.500	2.400	2.490	12,434	-0.02(-0.80%)
Feb 01, 2016	2.450	2.510	2.160	2.510	37,823	+0.01(+0.40%)
Jan 29, 2016	2.500	2.590	2.500	2.500	18,185	-0.04(-1.57%)
Jan 28, 2016	2.560	2.630	2.500	2.540	16,612	+0.03(+1.20%)
Jan 27, 2016	2.620	2.620	2.500	2.510	18,555	+0.02(+0.80%)
Jan 26, 2016	2.160	2.580	1.970	2.490	75,261	+0.42(+20.29%)
Jan 25, 2016	1.900	2.070	1.900	2.070	17,867	+0.22(+11.89%)
Jan 22, 2016	2.000	2.000	1.770	1.850	15,017	-0.00(-0.26%)
Jan 21, 2016	1.700	1.990	1.700	1.855	19,295	+0.20(+11.75%)
Jan 20, 2016	2.040	2.040	1.660	1.660	25,075	-0.17(-9.29%)
Jan 19, 2016	1.860	2.030	1.672	1.830	10,729	+0.01(+0.55%)
Jan 15, 2016	2.000	1.820	1.820	1.820	35,600	-0.13(-6.67%)
Jan 14, 2016	1.850	2.050	1.850	1.950	13,009	+0.17(+9.50%)
Jan 13, 2016	2.050	2.080	1.778	1.781	39,015	-0.21(-10.58%)
Jan 12, 2016	2.050	2.100	1.930	1.991	9,934	+0.06(+3.18%)
Jan 11, 2016	2.100	2.030	1.890	1.930	20,786	-0.10(-4.93%)
Jan 08, 2016	2.320	2.320	2.030	2.030	5,703	-0.07(-3.33%)
Jan 07, 2016	2.020	2.280	1.920	2.100	43,969	-0.01(-0.29%)
Jan 06, 2016	2.240	2.300	1.950	2.106	12,987	+0.02(+0.77%)
Jan 05, 2016	2.000	2.240	1.550	2.090	18,337	+0.02(+0.97%)
Jan 04, 2016	2.500	2.500	2.010	2.070	16,975	-0.01(-0.48%)
Dec 31, 2015	2.200	2.080	2.080	2.080	79,600	-0.14(-6.31%)
Dec 30, 2015	2.400	2.410	2.190	2.220	40,849	-0.17(-7.11%)
Dec 29, 2015	2.480	2.630	2.281	2.390	26,285	-0.05(-2.05%)
Dec 28, 2015	2.630	2.630	2.358	2.440	18,320	-0.03(-1.21%)
Dec 24, 2015	2.400	2.470	2.470	2.470	15,100	+0.17(+7.39%)
Dec 23, 2015	2.390	2.450	2.230	2.300	25,271	+0.00(+0.00%)
Dec 22, 2015	2.240	2.390	2.200	2.300	11,073	+0.04(+1.77%)
Dec 21, 2015	2.400	2.440	2.170	2.260	19,846	-0.04(-1.74%)
Dec 18, 2015	2.400	2.430	2.300	2.300	37,995	-0.02(-0.86%)
Dec 17, 2015	2.490	2.490	2.210	2.320	51,415	+0.13(+5.94%)
Dec 16, 2015	2.250	2.450	2.118	2.190	32,794	-0.10(-4.36%)
Dec 15, 2015	2.353	2.400	2.260	2.290	27,036	-0.11(-4.59%)
Dec 14, 2015	2.520	2.810	2.388	2.400	39,035	-0.18(-6.98%)
Dec 11, 2015	2.873	2.900	2.550	2.580	29,919	-0.42(-14.00%)
Dec 10, 2015	3.100	3.100	2.801	3.000	79,463	-0.10(-3.23%)
Dec 09, 2015	3.000	3.560	2.950	3.100	61,244	+0.15(+5.08%)
Dec 08, 2015	2.800	3.500	2.800	2.950	136,624	+0.18(+6.50%)
Dec 07, 2015	2.630	3.240	2.460	2.770	70,770	+0.13(+4.92%)
Dec 04, 2015	2.590	2.640	2.402	2.640	2,046	+0.10(+3.94%)
Dec 03, 2015	2.380	2.640	2.285	2.540	9,819	+0.19(+8.09%)
Dec 02, 2015	2.400	2.606	2.350	2.350	14,095	-0.06(-2.49%)
Dec 01, 2015	2.630	2.630	2.410	2.410	31,305	-0.28(-10.41%)
Nov 30, 2015	2.750	2.775	2.590	2.690	12,356	-0.08(-2.89%)
Nov 27, 2015	2.860	2.860	2.770	2.770	899	-0.09(-3.15%)
Nov 25, 2015	2.960	2.860	2.860	2.860	22,200	-0.10(-3.38%)
Nov 24, 2015	2.710	3.010	2.710	2.960	5,954	-0.02(-0.67%)
Nov 23, 2015	2.960	3.009	2.820	2.980	3,577	+0.09(+3.11%)
Nov 20, 2015	2.880	2.960	2.550	2.890	26,604	-0.03(-1.03%)
Nov 19, 2015	3.000	3.180	2.690	2.920	29,957	-0.13(-4.26%)
Nov 18, 2015	3.190	3.270	2.960	3.050	18,116	-0.13(-4.09%)
Nov 17, 2015	3.400	3.540	2.880	3.180	36,637	-0.18(-5.36%)
Nov 16, 2015	3.500	3.520	3.348	3.360	5,251	-0.16(-4.55%)
Nov 13, 2015	3.560	3.600	3.520	3.520	18,145	-0.01(-0.28%)
Nov 12, 2015	3.520	3.550	3.520	3.530	4,236	-0.01(-0.29%)
Nov 11, 2015	3.600	3.600	3.530	3.540	9,492	-0.06(-1.66%)
Nov 10, 2015	3.530	3.710	3.500	3.600	35,114	+0.09(+2.56%)
Nov 09, 2015	3.500	3.688	3.500	3.510	16,192	-0.04(-1.13%)
Nov 06, 2015	3.670	3.670	3.520	3.550	30,969	-0.08(-2.20%)
Nov 05, 2015	3.510	3.630	3.510	3.630	5,923	-0.01(-0.27%)
Nov 04, 2015	3.670	3.670	3.520	3.640	18,841	+0.06(+1.68%)
Nov 03, 2015	3.500	3.590	3.490	3.580	12,641	-0.01(-0.28%)
Nov 02, 2015	3.524	3.600	3.520	3.590	5,584	+0.00(+0.00%)
Oct 30, 2015	3.660	3.660	3.531	3.590	5,621	-0.06(-1.64%)
Oct 29, 2015	3.600	3.700	3.600	3.650	14,217	+0.06(+1.76%)
Oct 28, 2015	3.540	3.617	3.540	3.587	9,121	+0.07(+1.90%)
Oct 27, 2015	3.620	3.620	3.520	3.520	8,458	-0.12(-3.30%)
Oct 26, 2015	3.700	3.700	3.500	3.640	8,860	-0.08(-2.15%)
Oct 23, 2015	3.440	3.720	3.440	3.720	12,808	+0.27(+7.83%)
Oct 22, 2015	3.695	3.800	3.380	3.450	30,815	-0.19(-5.22%)
Oct 21, 2015	3.393	3.730	3.393	3.640	14,726	+0.03(+0.84%)
Oct 20, 2015	3.720	3.730	3.422	3.610	25,985	-0.02(-0.56%)
Oct 19, 2015	3.490	3.940	3.490	3.630	52,685	+0.14(+4.01%)
Oct 16, 2015	2.960	3.490	2.900	3.490	26,931	+0.45(+14.80%)
Oct 15, 2015	3.100	3.100	2.946	3.040	35,155	-0.01(-0.33%)
Oct 14, 2015	3.090	3.090	2.990	3.050	10,892	+0.02(+0.66%)
Oct 13, 2015	3.040	3.100	2.960	3.030	36,460	+0.02(+0.66%)
Oct 12, 2015	3.130	3.150	3.000	3.010	19,590	-0.18(-5.64%)
Oct 09, 2015	3.460	3.460	3.100	3.190	43,947	-0.37(-10.39%)
Oct 08, 2015	3.640	3.680	3.170	3.560	47,562	-0.01(-0.28%)
Oct 07, 2015	3.470	3.800	3.470	3.570	31,662	+0.07(+2.00%)
Oct 06, 2015	3.560	3.640	3.250	3.500	24,960	-0.17(-4.63%)
Oct 05, 2015	3.680	3.730	3.600	3.670	10,789	-0.11(-2.91%)
Oct 02, 2015	3.610	3.970	3.600	3.780	34,700	-0.15(-3.82%)
Oct 01, 2015	3.950	3.980	3.630	3.930	35,280	-0.07(-1.75%)
Sep 30, 2015	3.980	4.127	3.980	4.000	10,085	+0.10(+2.56%)
Sep 29, 2015	3.620	4.240	3.620	3.900	44,023	-0.35(-8.24%)
Sep 28, 2015	4.610	4.820	4.220	4.250	26,218	-0.37(-8.01%)
Sep 25, 2015	5.040	5.060	4.500	4.620	55,632	-0.40(-7.97%)
Sep 24, 2015	5.072	5.130	4.890	5.020	5,361	-0.29(-5.46%)
Sep 23, 2015	5.150	5.330	4.930	5.310	4,771	+0.29(+5.78%)
Sep 22, 2015	5.212	5.250	5.000	5.020	9,269	-0.30(-5.64%)
Sep 21, 2015	5.050	5.500	5.000	5.320	40,460	+0.33(+6.61%)
Sep 18, 2015	5.070	5.070	4.800	4.990	285,421	-0.08(-1.58%)
Sep 17, 2015	5.200	5.200	4.870	5.070	45,902	-0.16(-3.06%)
Sep 16, 2015	5.380	5.380	5.010	5.230	43,753	+0.48(+10.11%)
Sep 15, 2015	6.010	6.085	4.620	4.750	83,166	-1.25(-20.83%)
Sep 14, 2015	5.600	6.110	5.369	6.000	133,675	+0.41(+7.33%)
Sep 11, 2015	4.850	5.680	4.850	5.590	103,160	+0.86(+18.18%)
Sep 10, 2015	4.260	4.730	4.010	4.730	44,043	+0.45(+10.51%)
Sep 09, 2015	4.250	4.300	4.240	4.280	19,225	+0.03(+0.71%)
Sep 08, 2015	4.110	4.290	4.100	4.250	53,867	+0.17(+4.17%)
Sep 04, 2015	4.290	4.080	4.080	4.080	34,100	-0.03(-0.73%)
Sep 03, 2015	4.030	4.110	4.030	4.110	3,438	+0.06(+1.48%)
Sep 02, 2015	3.900	4.090	3.810	4.050	32,528	+0.16(+4.11%)
Sep 01, 2015	3.784	3.890	3.770	3.890	3,456	+0.02(+0.52%)
Aug 31, 2015	3.850	3.900	3.632	3.870	10,875	+0.11(+2.93%)
Aug 28, 2015	3.840	3.850	3.700	3.760	26,138	+0.06(+1.62%)
Aug 27, 2015	3.870	3.900	3.500	3.700	14,414	-0.18(-4.76%)
Aug 26, 2015	3.740	3.900	3.740	3.885	28,834	+0.11(+3.05%)
Aug 25, 2015	3.360	3.800	3.360	3.770	19,546	+0.23(+6.35%)
Aug 24, 2015	3.260	3.790	2.660	3.545	23,556	-0.04(-1.25%)
Aug 21, 2015	3.750	3.761	3.466	3.590	13,942	-0.29(-7.47%)
Aug 20, 2015	3.930	3.950	3.850	3.880	18,478	-0.07(-1.77%)
Aug 19, 2015	3.950	3.950	3.900	3.950	3,457	+0.00(+0.00%)
Aug 18, 2015	3.900	4.000	3.880	3.950	11,706	+0.15(+3.94%)
Aug 17, 2015	3.950	4.000	3.800	3.800	9,832	+0.04(+1.06%)
Aug 14, 2015	3.950	4.150	3.760	3.760	30,942	+0.01(+0.27%)
Aug 13, 2015	3.800	4.090	3.700	3.750	16,922	+0.04(+1.08%)
Aug 12, 2015	3.900	3.900	3.560	3.710	14,439	-0.19(-4.85%)
Aug 11, 2015	3.700	3.899	3.510	3.899	11,027	+0.40(+11.40%)

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.

Financial News

Sito Mobile (NQ: SITO )

Historical Prices

Popular Pages