Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		8.368	8.368	8.368	0	+0.02(+0.27%)
Dec 29, 2016	8.324	8.391	8.294	8.346	43,199	+0.01(+0.18%)
Dec 28, 2016	8.279	8.331	8.279	8.331	9,278	+0.04(+0.45%)
Dec 27, 2016	8.421	8.421	8.294	8.294	30,072	-0.11(-1.33%)
Dec 23, 2016		8.406	8.406	8.406	0	-0.02(-0.26%)
Dec 22, 2016	8.398	8.443	8.368	8.428	47,951	+0.01(+0.18%)
Dec 21, 2016	8.368	8.435	8.368	8.413	22,832	+0.04(+0.45%)
Dec 20, 2016	8.331	8.421	8.331	8.376	21,383	+0.06(+0.72%)
Dec 19, 2016	8.286	8.385	8.204	8.316	38,834	-0.04(-0.54%)
Dec 16, 2016	8.294	8.368	8.286	8.361	13,454	+0.08(+0.99%)
Dec 15, 2016	8.324	8.331	8.242	8.279	31,017	-0.10(-1.16%)
Dec 14, 2016	8.376	8.421	8.309	8.376	25,761	+0.03(+0.36%)
Dec 13, 2016	8.324	8.353	8.290	8.346	20,521	+0.07(+0.83%)
Dec 12, 2016	8.359	8.366	8.210	8.277	42,305	-0.04(-0.45%)
Dec 09, 2016	8.277	8.329	8.180	8.314	27,331	+0.01(+0.18%)
Dec 08, 2016	8.455	8.455	8.143	8.299	53,316	-0.10(-1.24%)
Dec 07, 2016	8.255	8.426	8.255	8.403	18,355	+0.16(+1.98%)
Dec 06, 2016	8.210	8.240	8.099	8.240	39,097	+0.01(+0.18%)
Dec 05, 2016	8.151	8.262	8.136	8.225	33,401	+0.00(+0.00%)
Dec 02, 2016	8.136	8.240	8.106	8.225	42,398	+0.04(+0.45%)
Dec 01, 2016	8.232	8.307	8.188	8.188	21,853	-0.13(-1.52%)
Nov 30, 2016	8.314	8.322	8.255	8.314	23,845	-0.05(-0.62%)
Nov 29, 2016	8.307	8.403	8.307	8.366	31,638	-0.01(-0.09%)
Nov 28, 2016	8.366	8.656	8.366	8.374	21,472	-0.04(-0.44%)
Nov 25, 2016	8.470	8.470	8.396	8.411	5,874	-0.07(-0.79%)
Nov 23, 2016		8.478	8.478	8.478	0	+0.01(+0.15%)
Nov 22, 2016	8.485	8.538	8.463	8.465	15,224	-0.02(-0.24%)
Nov 21, 2016	8.448	8.567	8.374	8.485	41,982	+0.04(+0.53%)
Nov 18, 2016	8.463	8.517	8.411	8.440	22,350	-0.08(-0.96%)
Nov 17, 2016	8.589	8.589	8.476	8.522	12,959	-0.01(-0.16%)
Nov 16, 2016	8.507	8.596	8.507	8.536	13,656	-0.03(-0.36%)
Nov 15, 2016	8.767	8.767	8.484	8.567	18,426	+0.13(+1.50%)
Nov 14, 2016	8.440	8.504	8.374	8.440	42,760	-0.19(-2.15%)
Nov 11, 2016	8.715	8.738	8.626	8.626	17,091	-0.16(-1.78%)
Nov 10, 2016	9.027	9.027	8.760	8.782	21,971	-0.21(-2.38%)
Nov 09, 2016	9.026	9.059	8.997	8.997	9,167	-0.07(-0.82%)
Nov 08, 2016	9.071	9.071	9.050	9.071	2,410	+0.00(+0.00%)
Nov 07, 2016	9.026	9.071	9.026	9.071	14,907	+0.03(+0.33%)
Nov 04, 2016	9.041	9.071	9.026	9.041	5,103	+0.00(+0.00%)
Nov 03, 2016	9.060	9.063	9.041	9.041	9,635	-0.02(-0.25%)
Nov 02, 2016	9.060	9.071	9.036	9.063	4,834	-0.00(-0.05%)
Nov 01, 2016	9.078	9.078	8.996	9.068	12,769	+0.03(+0.38%)
Oct 31, 2016	9.019	9.085	9.019	9.034	17,635	+0.01(+0.16%)
Oct 28, 2016	9.063	9.085	9.019	9.019	2,999	-0.10(-1.06%)
Oct 27, 2016	9.115	9.130	9.071	9.115	4,559	-0.01(-0.08%)
Oct 26, 2016	9.137	9.182	9.093	9.122	10,977	-0.06(-0.65%)
Oct 25, 2016	9.189	9.189	9.137	9.182	21,671	+0.00(+0.00%)
Oct 24, 2016	9.189	9.204	9.145	9.182	28,129	-0.09(-0.96%)
Oct 21, 2016	9.293	9.315	9.248	9.271	6,645	+0.07(+0.81%)
Oct 20, 2016	9.211	9.241	9.159	9.196	8,860	+0.04(+0.40%)
Oct 19, 2016	9.078	9.211	9.078	9.159	19,450	+0.08(+0.90%)
Oct 18, 2016	9.189	9.189	9.034	9.078	9,577	-0.09(-0.97%)
Oct 17, 2016	9.204	9.233	9.100	9.167	27,312	-0.10(-1.12%)
Oct 14, 2016	9.389	9.419	9.271	9.271	19,802	-0.18(-1.88%)
Oct 13, 2016	9.611	9.611	9.433	9.448	11,609	-0.16(-1.69%)
Oct 12, 2016	9.996	9.996	9.581	9.611	16,705	-0.17(-1.73%)
Oct 11, 2016	9.485	9.780	9.470	9.780	14,737	+0.30(+3.18%)
Oct 10, 2016	9.485	9.485	9.448	9.479	9,144	-0.04(-0.45%)
Oct 07, 2016	9.389	9.551	9.389	9.522	8,124	+0.16(+1.66%)
Oct 06, 2016	9.426	9.426	9.303	9.367	14,804	-0.01(-0.08%)
Oct 05, 2016	9.323	9.507	9.249	9.374	35,665	+0.04(+0.47%)
Oct 04, 2016	9.360	9.374	9.260	9.330	55,119	-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.