Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	8.112	8.204	8.112	8.188	52,738	+0.07(+0.87%)
Nov 27, 2015	8.150	8.166	8.107	8.118	49,090	+0.02(+0.27%)
Nov 25, 2015	8.031	8.096	8.096	8.096	97,001	+0.05(+0.67%)
Nov 24, 2015	7.950	8.101	7.950	8.042	144,810	+0.02(+0.27%)
Nov 23, 2015	8.042	8.118	7.998	8.020	169,540	-0.03(-0.34%)
Nov 20, 2015	8.025	8.047	7.998	8.047	91,157	+0.01(+0.07%)
Nov 19, 2015	8.031	8.042	7.993	8.042	46,368	+0.04(+0.47%)
Nov 18, 2015	8.020	8.063	7.993	8.004	48,543	+0.02(+0.27%)
Nov 17, 2015	8.025	8.046	7.971	7.982	75,829	-0.07(-0.88%)
Nov 16, 2015	8.031	8.080	8.009	8.053	46,426	-0.01(-0.13%)
Nov 13, 2015	8.053	8.118	8.009	8.063	45,382	+0.00(+0.00%)
Nov 12, 2015	8.036	8.080	8.004	8.063	109,333	+0.03(+0.34%)
Nov 11, 2015	8.053	8.074	7.998	8.036	67,961	-0.03(-0.34%)
Nov 10, 2015	8.085	8.123	8.015	8.063	85,560	-0.01(-0.09%)
Nov 09, 2015	8.130	8.151	8.038	8.070	97,152	-0.08(-0.93%)
Nov 06, 2015	8.173	8.173	8.130	8.146	43,344	-0.07(-0.85%)
Nov 05, 2015	8.221	8.221	8.162	8.216	174,550	+0.03(+0.39%)
Nov 04, 2015	8.194	8.200	8.167	8.184	75,434	-0.02(-0.20%)
Nov 03, 2015	8.211	8.216	8.184	8.200	115,408	-0.02(-0.26%)
Nov 02, 2015	8.178	8.232	8.173	8.221	72,228	+0.02(+0.20%)
Oct 30, 2015	8.146	8.216	8.146	8.205	77,988	+0.03(+0.40%)
Oct 29, 2015	8.200	8.232	8.167	8.173	101,865	-0.01(-0.10%)
Oct 28, 2015	8.178	8.211	8.167	8.181	121,938	-0.00(-0.03%)
Oct 27, 2015	8.103	8.211	8.103	8.184	59,801	-0.01(-0.07%)
Oct 26, 2015	8.281	8.297	8.189	8.189	63,391	-0.10(-1.17%)
Oct 23, 2015	8.291	8.329	8.286	8.286	34,192	-0.01(-0.13%)
Oct 22, 2015	8.237	8.297	8.227	8.297	50,758	+0.08(+0.92%)
Oct 21, 2015	8.221	8.264	8.211	8.221	38,025	-0.02(-0.20%)
Oct 20, 2015	8.254	8.291	8.211	8.237	48,185	-0.05(-0.65%)
Oct 19, 2015	8.221	8.351	8.216	8.291	48,289	+0.08(+0.92%)
Oct 16, 2015	8.216	8.218	8.194	8.216	41,145	-0.01(-0.07%)
Oct 15, 2015	8.232	8.232	8.162	8.221	39,658	-0.02(-0.26%)
Oct 14, 2015	8.216	8.254	8.216	8.243	39,111	+0.02(+0.20%)
Oct 13, 2015	8.232	8.253	8.216	8.227	19,953	-0.01(-0.15%)
Oct 12, 2015	8.234	8.303	8.228	8.239	52,492	-0.04(-0.45%)
Oct 09, 2015	8.244	8.309	8.224	8.277	70,942	+0.02(+0.26%)
Oct 08, 2015	8.084	8.271	8.081	8.255	177,141	+0.16(+1.92%)
Oct 07, 2015	8.078	8.105	8.052	8.100	25,853	+0.05(+0.60%)
Oct 06, 2015	8.078	8.089	8.036	8.052	52,344	-0.01(-0.13%)
Oct 05, 2015	8.046	8.078	8.033	8.062	69,352	+0.02(+0.20%)
Oct 02, 2015	8.014	8.073	7.993	8.046	55,722	-0.02(-0.27%)
Oct 01, 2015	8.105	8.132	8.030	8.068	54,677	-0.07(-0.92%)
Sep 30, 2015	8.191	8.191	8.041	8.143	133,547	-0.01(-0.13%)
Sep 29, 2015	8.239	8.271	8.153	8.153	25,624	-0.06(-0.78%)
Sep 28, 2015	8.271	8.303	8.212	8.218	30,992	-0.09(-1.10%)
Sep 25, 2015	8.287	8.327	8.277	8.309	32,048	+0.01(+0.13%)
Sep 24, 2015	8.314	8.335	8.287	8.298	27,027	-0.05(-0.64%)
Sep 23, 2015	8.319	8.373	8.314	8.351	28,222	+0.05(+0.58%)
Sep 22, 2015	8.250	8.346	8.250	8.303	37,093	-0.05(-0.64%)
Sep 21, 2015	8.378	8.384	8.335	8.357	28,231	+0.01(+0.06%)
Sep 18, 2015	8.351	8.384	8.351	8.351	20,188	-0.04(-0.51%)
Sep 17, 2015	8.325	8.394	8.277	8.394	54,455	+0.06(+0.71%)
Sep 16, 2015	8.309	8.335	8.303	8.335	27,574	+0.03(+0.32%)
Sep 15, 2015	8.303	8.330	8.303	8.309	28,629	+0.01(+0.06%)
Sep 14, 2015	8.303	8.346	8.293	8.303	52,724	-0.04(-0.51%)
Sep 11, 2015	8.432	8.437	8.346	8.346	38,453	-0.07(-0.78%)
Sep 10, 2015	8.369	8.428	8.369	8.412	68,754	+0.09(+1.02%)
Sep 09, 2015	8.332	8.417	8.327	8.327	39,455	-0.04(-0.45%)
Sep 08, 2015	8.348	8.486	8.338	8.364	166,489	-0.01(-0.06%)
Sep 04, 2015	8.338	8.369	8.369	8.369	77,809	-0.02(-0.19%)
Sep 03, 2015	8.338	8.396	8.338	8.385	97,423	+0.01(+0.06%)
Sep 02, 2015	8.364	8.396	8.338	8.380	54,423	+0.02(+0.19%)

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.