Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		8.808	8.808	8.808	0	-0.12(-1.38%)
Dec 28, 2017	8.875	8.990	8.761	8.932	163,308	+0.07(+0.75%)
Dec 27, 2017	8.865	8.979	8.808	8.865	216,502	+0.01(+0.11%)
Dec 26, 2017	8.751	8.979	8.674	8.856	208,787	+0.09(+0.98%)
Dec 22, 2017	8.846	8.846	8.656	8.770	175,482	-0.09(-0.97%)
Dec 21, 2017	8.732	8.932	8.637	8.856	165,266	+0.11(+1.30%)
Dec 20, 2017	8.599	8.932	8.485	8.742	329,404	+0.18(+2.11%)
Dec 19, 2017	8.542	8.723	8.514	8.561	629,156	-0.01(-0.11%)
Dec 18, 2017	8.485	8.951	8.457	8.571	561,550	+0.13(+1.58%)
Dec 15, 2017	8.267	8.523	8.267	8.438	1,422,366	+0.20(+2.42%)
Dec 14, 2017	8.067	8.509	8.067	8.238	805,627	+0.15(+1.88%)
Dec 13, 2017	7.983	8.226	7.955	8.086	528,460	+0.11(+1.41%)
Dec 12, 2017	7.787	8.142	7.778	7.974	305,410	+0.18(+2.28%)
Dec 11, 2017	7.955	8.049	7.768	7.796	346,869	-0.16(-2.00%)
Dec 08, 2017	8.301	8.376	7.908	7.955	373,641	-0.32(-3.84%)
Dec 07, 2017	8.404	8.432	8.133	8.273	274,160	-0.17(-1.99%)
Dec 06, 2017	8.394	8.544	8.338	8.441	259,693	+0.06(+0.67%)
Dec 05, 2017	8.796	8.815	8.273	8.385	354,883	-0.41(-4.68%)
Dec 04, 2017	8.750	8.750	8.731	8.796	527,665	+0.10(+1.18%)
Dec 01, 2017	8.834	8.834	8.535	8.694	438,993	-0.10(-1.17%)
Nov 30, 2017	9.021	9.133	8.750	8.796	299,411	-0.21(-2.28%)
Nov 29, 2017	8.525	9.021	8.525	9.002	302,540	+0.50(+5.94%)
Nov 28, 2017	8.581	8.684	8.413	8.497	254,410	-0.03(-0.33%)
Nov 27, 2017	8.553	8.778	8.464	8.525	207,698	+0.01(+0.11%)
Nov 24, 2017	8.778	8.778	8.306	8.516	207,983	-0.26(-2.98%)
Nov 22, 2017	8.609	9.049	8.609	8.778	254,393	+0.15(+1.73%)
Nov 21, 2017	8.638	8.946	8.563	8.628	280,882	+0.03(+0.33%)
Nov 20, 2017	8.581	8.628	8.479	8.600	147,885	+0.03(+0.33%)
Nov 17, 2017		8.619	8.357	8.572	210,513	-0.01(-0.11%)
Nov 16, 2017	8.497	8.712	8.469	8.581	319,213	+0.17(+2.00%)
Nov 15, 2017	8.348	8.544	8.329	8.413	190,753	-0.01(-0.11%)
Nov 14, 2017	8.441	8.638	8.320	8.423	157,957	-0.04(-0.44%)
Nov 13, 2017	8.348	8.563	8.273	8.460	630,528	+0.03(+0.33%)
Nov 10, 2017	8.488	8.683	8.404	8.432	212,928	-0.06(-0.66%)
Nov 09, 2017	8.451	8.628	8.394	8.488	268,868	-0.03(-0.33%)
Nov 08, 2017	8.413	8.525	8.217	8.516	316,680	+0.08(+1.00%)
Nov 07, 2017	8.684	8.684	8.394	8.432	295,029	-0.21(-2.38%)
Nov 06, 2017	8.712	8.712	8.507	8.638	198,554	-0.04(-0.43%)
Nov 03, 2017	8.684	8.768	8.563	8.675	245,851	-0.07(-0.75%)
Nov 02, 2017	8.927	9.096	8.591	8.740	341,023	-0.15(-1.68%)
Nov 01, 2017	9.077	9.292	8.745	8.890	383,546	-0.16(-1.76%)
Oct 31, 2017	9.142	9.283	8.647	9.049	496,947	-0.11(-1.22%)
Oct 30, 2017	9.189	9.385	9.105	9.161	387,419	-0.06(-0.61%)
Oct 27, 2017	9.180	9.507	9.133	9.217	646,235	+0.03(+0.31%)
Oct 26, 2017	9.544	10.21	8.969	9.189	1,043,401	-2.54(-21.67%)
Oct 25, 2017	11.74	11.92	11.57	11.73	212,206	+0.01(+0.08%)
Oct 24, 2017	11.82	12.22	11.69	11.72	255,776	+0.02(+0.16%)
Oct 23, 2017	12.18	12.23	11.66	11.70	283,134	-0.45(-3.69%)
Oct 20, 2017	12.27	12.34	11.99	12.15	179,105	-0.06(-0.46%)
Oct 19, 2017	12.22	12.31	12.07	12.21	109,940	-0.07(-0.61%)
Oct 18, 2017	12.11	12.42	12.08	12.28	161,056	+0.27(+2.26%)
Oct 17, 2017	12.12	12.28	11.98	12.01	152,785	-0.13(-1.08%)
Oct 16, 2017	12.10	12.63	12.08	12.14	140,133	+0.05(+0.39%)
Oct 13, 2017	12.38	12.41	12.06	12.10	412,592	-0.23(-1.90%)
Oct 12, 2017	12.29	12.40	12.20	12.33	133,509	+0.01(+0.08%)
Oct 11, 2017	12.39	12.49	12.29	12.32	107,750	-0.11(-0.90%)
Oct 10, 2017	12.34	12.50	12.26	12.43	112,428	+0.12(+0.99%)
Oct 09, 2017	12.39	12.52	12.29	12.31	138,985	-0.11(-0.90%)
Oct 06, 2017	12.44	12.44	12.20	12.42	154,222	-0.03(-0.22%)
Oct 05, 2017	12.34	12.64	12.26	12.45	231,094	+0.12(+0.99%)
Oct 04, 2017	12.80	12.80	12.16	12.33	509,022	-0.46(-3.58%)
Oct 03, 2017	12.77	12.79	12.55	12.79	312,851	+0.04(+0.29%)

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.