Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		9.863	9.863	9.863	0	+0.02(+0.22%)
Dec 29, 2016	10.01	10.21	9.733	9.842	871,086	-0.13(-1.30%)
Dec 28, 2016	9.993	10.10	9.820	9.971	900,127	+0.04(+0.44%)
Dec 27, 2016	9.690	10.01	9.690	9.928	779,336	+0.28(+2.91%)
Dec 23, 2016		9.647	9.647	9.647	0	+0.06(+0.68%)
Dec 22, 2016	10.14	10.17	9.571	9.582	1,034,644	-0.63(-6.14%)
Dec 21, 2016	10.45	10.49	10.19	10.21	603,414	-0.30(-2.88%)
Dec 20, 2016	10.23	10.56	10.23	10.51	786,003	+0.37(+3.62%)
Dec 19, 2016	10.21	10.40	10.08	10.14	1,122,122	+0.02(+0.21%)
Dec 16, 2016	10.34	10.45	10.06	10.12	1,999,130	-0.26(-2.50%)
Dec 15, 2016	10.62	10.75	10.30	10.38	877,341	-0.19(-1.84%)
Dec 14, 2016	10.73	10.73	10.43	10.58	922,159	-0.13(-1.21%)
Dec 13, 2016	10.79	10.84	10.32	10.71	1,319,514	-0.04(-0.40%)
Dec 12, 2016	11.05	11.18	10.58	10.75	1,203,837	-0.41(-3.68%)
Dec 09, 2016	11.44	11.51	11.12	11.16	1,409,614	-0.32(-2.82%)
Dec 08, 2016	11.44	11.72	11.44	11.49	1,119,299	+0.04(+0.38%)
Dec 07, 2016	11.10	11.44	10.92	11.44	1,081,900	+0.35(+3.12%)
Dec 06, 2016	10.62	11.12	10.53	11.10	1,746,026	+0.50(+4.69%)
Dec 05, 2016	10.58	10.79	10.45	10.60	1,278,529	+0.11(+1.03%)
Dec 02, 2016	10.60	10.81	10.43	10.49	865,161	-0.22(-2.02%)
Dec 01, 2016	10.86	11.01	10.60	10.71	1,856,428	-0.24(-2.17%)
Nov 30, 2016	10.99	11.05	10.77	10.94	1,308,449	-0.06(-0.59%)
Nov 29, 2016	10.92	11.14	10.81	11.01	953,710	+0.04(+0.39%)
Nov 28, 2016	11.10	11.16	10.90	10.97	783,908	-0.13(-1.17%)
Nov 25, 2016	11.25	11.31	11.05	11.10	434,549	-0.11(-0.96%)
Nov 23, 2016		11.20	11.20	11.20	0	+0.02(+0.19%)
Nov 22, 2016	10.92	11.40	10.92	11.18	1,024,808	+0.39(+3.61%)
Nov 21, 2016	10.49	11.23	10.49	10.79	2,081,010	+0.30(+2.89%)
Nov 18, 2016	9.820	10.81	9.755	10.49	2,298,497	+0.22(+2.11%)
Nov 17, 2016	10.17	10.30	10.06	10.27	1,042,882	+0.11(+1.06%)
Nov 16, 2016	10.21	10.30	9.993	10.17	738,076	-0.04(-0.42%)
Nov 15, 2016	10.47	10.47	9.820	10.21	1,170,601	-0.24(-2.28%)
Nov 14, 2016	10.25	10.94	10.25	10.45	1,735,337	+0.28(+2.77%)
Nov 11, 2016	9.777	10.21	9.669	10.17	1,184,378	+0.37(+3.75%)
Nov 10, 2016	9.496	10.21	9.474	9.798	1,677,267	+0.45(+4.86%)
Nov 09, 2016	8.803	9.452	8.760	9.344	909,140	+0.39(+4.35%)
Nov 08, 2016	8.955	9.063	8.717	8.955	1,124,204	+0.02(+0.24%)
Nov 07, 2016	8.890	9.020	8.847	8.933	1,637,092	+0.13(+1.47%)
Nov 04, 2016	8.652	9.063	8.652	8.803	812,383	+0.13(+1.50%)
Nov 03, 2016	8.739	8.890	8.630	8.674	1,078,116	-0.13(-1.47%)
Nov 02, 2016	8.695	9.063	8.695	8.803	1,165,809	+0.11(+1.24%)
Nov 01, 2016	9.020	9.020	8.630	8.695	1,904,588	-0.32(-3.60%)
Oct 31, 2016	9.041	9.149	8.652	9.020	3,202,013	-0.04(-0.48%)
Oct 28, 2016	9.041	9.236	8.933	9.063	651,000	-0.02(-0.24%)
Oct 27, 2016	9.279	9.323	9.020	9.085	571,403	-0.17(-1.87%)
Oct 26, 2016	9.258	9.431	9.236	9.258	544,368	-0.04(-0.47%)
Oct 25, 2016	9.301	9.409	9.193	9.301	1,013,275	-0.09(-0.92%)
Oct 24, 2016	9.106	9.409	9.085	9.387	829,734	+0.30(+3.33%)
Oct 21, 2016	9.020	9.169	8.912	9.085	1,216,911	-0.04(-0.47%)
Oct 20, 2016	9.323	9.387	9.128	9.128	620,677	-0.19(-2.09%)
Oct 19, 2016	9.214	9.387	9.171	9.323	781,777	+0.11(+1.17%)
Oct 18, 2016	9.344	9.344	9.128	9.214	643,888	-0.06(-0.70%)
Oct 17, 2016	9.387	9.496	9.258	9.279	977,836	-0.09(-0.92%)
Oct 14, 2016	9.344	9.409	9.279	9.366	858,666	+0.09(+0.93%)
Oct 13, 2016	9.253	9.353	9.132	9.279	1,128,171	+0.00(+0.00%)
Oct 12, 2016	9.167	9.374	9.115	9.279	712,112	+0.12(+1.27%)
Oct 11, 2016	9.231	9.282	9.013	9.162	1,171,664	-0.09(-0.92%)
Oct 10, 2016	9.103	9.500	9.081	9.248	1,707,583	+0.18(+2.03%)
Oct 07, 2016	9.188	9.368	9.047	9.064	2,726,453	-0.02(-0.19%)
Oct 06, 2016	10.09	10.09	8.914	9.081	4,500,728	-1.03(-10.19%)
Oct 05, 2016	10.03	10.15	9.936	10.11	853,196	+0.14(+1.37%)
Oct 04, 2016	10.07	10.11	9.868	9.975	1,157,755	-0.05(-0.51%)

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.