Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	8.969	9.011	8.962	9.004	8,782	+0.02(+0.23%)
Jan 30, 2017	8.935	8.983	8.935	8.983	29,680	+0.08(+0.92%)
Jan 27, 2017	8.921	8.935	8.901	8.901	7,735	+0.02(+0.17%)
Jan 26, 2017	8.851	8.935	8.851	8.886	27,213	+0.01(+0.08%)
Jan 25, 2017	8.893	8.893	8.851	8.879	21,150	-0.01(-0.16%)
Jan 24, 2017	8.948	8.948	8.858	8.893	8,943	+0.02(+0.24%)
Jan 23, 2017	8.844	8.879	8.818	8.872	31,223	+0.08(+0.87%)
Jan 20, 2017	8.781	8.802	8.753	8.795	12,859	-0.01(-0.16%)
Jan 19, 2017	8.879	8.879	8.788	8.809	12,388	-0.05(-0.55%)
Jan 18, 2017	8.844	8.879	8.844	8.858	16,667	+0.01(+0.16%)
Jan 17, 2017	8.907	8.941	8.844	8.844	37,956	+0.00(+0.00%)
Jan 13, 2017		8.844	8.844	8.844	0	-0.02(-0.24%)
Jan 12, 2017	8.823	8.907	8.823	8.865	33,180	+0.10(+1.19%)
Jan 11, 2017	8.858	8.858	8.698	8.760	30,803	-0.03(-0.35%)
Jan 10, 2017	8.680	8.819	8.675	8.791	41,639	+0.08(+0.95%)
Jan 09, 2017	8.549	8.743	8.549	8.708	39,676	+0.17(+2.03%)
Jan 06, 2017	8.576	8.576	8.472	8.535	34,502	-0.07(-0.81%)
Jan 05, 2017	8.507	8.604	8.507	8.604	49,636	+0.12(+1.39%)
Jan 04, 2017	8.410	8.521	8.403	8.486	40,800	+0.12(+1.49%)
Jan 03, 2017	8.334	8.389	8.286	8.362	30,645	+0.04(+0.53%)
Dec 30, 2016		8.317	8.317	8.317	0	+0.01(+0.13%)
Dec 29, 2016	8.313	8.320	8.299	8.306	35,088	+0.00(+0.04%)
Dec 28, 2016	8.271	8.306	8.258	8.303	33,561	+0.06(+0.71%)
Dec 27, 2016	8.348	8.348	8.244	8.244	41,271	-0.06(-0.75%)
Dec 23, 2016		8.306	8.306	8.306	0	-0.05(-0.58%)
Dec 22, 2016	8.368	8.373	8.320	8.355	13,120	+0.03(+0.42%)
Dec 21, 2016	8.306	8.348	8.306	8.320	18,309	+0.01(+0.17%)
Dec 20, 2016	8.313	8.354	8.306	8.306	38,030	-0.05(-0.58%)
Dec 19, 2016	8.362	8.396	8.348	8.355	23,559	-0.01(-0.08%)
Dec 16, 2016	8.299	8.382	8.299	8.362	53,288	+0.07(+0.84%)
Dec 15, 2016	8.313	8.320	8.258	8.292	50,329	-0.03(-0.42%)
Dec 14, 2016	8.362	8.389	8.313	8.327	19,376	-0.01(-0.17%)
Dec 13, 2016	8.445	8.445	8.341	8.341	61,842	-0.05(-0.58%)
Dec 12, 2016	8.438	8.438	8.355	8.389	77,035	-0.05(-0.57%)
Dec 09, 2016	8.382	8.438	8.362	8.438	24,357	+0.00(+0.00%)
Dec 08, 2016	8.452	8.487	8.382	8.438	63,759	-0.08(-0.93%)
Dec 07, 2016	8.241	8.517	8.241	8.517	112,108	+0.22(+2.66%)
Dec 06, 2016	8.227	8.296	8.207	8.296	78,212	+0.10(+1.26%)
Dec 05, 2016	8.248	8.248	8.172	8.193	46,779	+0.00(+0.00%)
Dec 02, 2016	8.276	8.302	8.172	8.193	85,786	-0.08(-1.00%)
Dec 01, 2016	8.276	8.317	8.269	8.276	37,198	-0.03(-0.33%)
Nov 30, 2016	8.269	8.324	8.269	8.303	18,700	-0.01(-0.17%)
Nov 29, 2016	8.324	8.378	8.310	8.317	17,265	-0.06(-0.74%)
Nov 28, 2016	8.372	8.400	8.317	8.379	17,568	+0.08(+1.00%)
Nov 25, 2016	8.372	8.372	8.282	8.296	24,189	+0.01(+0.08%)
Nov 23, 2016		8.289	8.289	8.289	0	-0.08(-0.91%)
Nov 22, 2016	8.289	8.365	8.289	8.365	36,888	+0.06(+0.75%)
Nov 21, 2016	8.220	8.310	8.215	8.303	25,257	+0.10(+1.24%)
Nov 18, 2016	8.241	8.259	8.192	8.202	59,924	-0.01(-0.15%)
Nov 17, 2016	8.289	8.307	8.200	8.214	36,790	-0.08(-1.00%)
Nov 16, 2016	8.220	8.307	8.219	8.296	41,645	+0.08(+1.01%)
Nov 15, 2016	8.131	8.282	8.117	8.214	122,556	+0.07(+0.85%)
Nov 14, 2016	8.448	8.455	8.145	8.145	146,718	-0.40(-4.68%)
Nov 11, 2016	8.586	8.744	8.503	8.544	115,484	-0.16(-1.82%)
Nov 10, 2016	8.785	8.785	8.648	8.703	86,686	-0.08(-0.94%)
Nov 09, 2016	8.785	8.861	8.751	8.785	57,661	-0.07(-0.81%)
Nov 08, 2016	8.843	8.912	8.809	8.857	44,379	-0.03(-0.31%)
Nov 07, 2016	8.891	8.912	8.850	8.885	37,013	+0.03(+0.31%)
Nov 04, 2016	8.823	8.885	8.809	8.857	35,773	+0.01(+0.08%)
Nov 03, 2016	8.823	8.939	8.823	8.850	27,161	-0.01(-0.15%)
Nov 02, 2016	8.823	8.912	8.823	8.864	21,157	+0.01(+0.08%)

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.