Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	9.077	9.131	8.960	9.092	1,226,029	+0.06(+0.69%)
Jan 30, 2017	9.232	9.238	9.038	9.030	1,081,486	-0.26(-2.77%)
Jan 27, 2017	9.450	9.513	9.248	9.287	723,238	-0.23(-2.45%)
Jan 26, 2017	9.591	9.723	9.490	9.521	1,135,948	+0.02(+0.16%)
Jan 25, 2017	9.544	9.661	9.427	9.505	1,556,560	-0.03(-0.33%)
Jan 24, 2017	9.109	9.591	9.109	9.536	1,708,917	+0.51(+5.68%)
Jan 23, 2017	9.163	9.210	8.992	9.023	984,409	-0.21(-2.27%)
Jan 20, 2017	9.412	9.458	9.202	9.233	1,340,729	-0.05(-0.59%)
Jan 19, 2017	9.373	9.404	9.249	9.287	1,032,523	-0.09(-0.91%)
Jan 18, 2017	9.637	9.637	9.334	9.373	1,155,513	-0.39(-3.98%)
Jan 17, 2017	9.948	9.956	9.738	9.762	1,362,607	-0.09(-0.87%)
Jan 13, 2017		9.847	9.847	9.847	0	-0.01(-0.08%)
Jan 12, 2017	10.17	10.17	9.785	9.855	895,031	-0.15(-1.48%)
Jan 11, 2017	10.00	10.14	9.878	10.00	1,066,183	+0.05(+0.47%)
Jan 10, 2017	10.10	10.17	9.886	9.956	869,258	-0.09(-0.93%)
Jan 09, 2017	10.32	10.32	10.03	10.05	1,286,605	-0.42(-4.01%)
Jan 06, 2017	10.59	10.65	10.38	10.47	696,205	-0.09(-0.88%)
Jan 05, 2017	10.67	10.80	10.52	10.56	1,057,690	-0.04(-0.37%)
Jan 04, 2017	10.66	10.67	10.52	10.60	793,037	+0.03(+0.29%)
Jan 03, 2017	10.75	10.94	10.48	10.57	1,548,477	+0.01(+0.07%)
Dec 30, 2016		10.56	10.56	10.56	0	-0.02(-0.22%)
Dec 29, 2016	10.53	10.66	10.48	10.59	663,168	+0.03(+0.29%)
Dec 28, 2016	10.48	10.62	10.46	10.55	740,665	+0.05(+0.52%)
Dec 27, 2016	10.46	10.52	10.40	10.50	390,276	+0.09(+0.82%)
Dec 23, 2016		10.41	10.41	10.41	0	-0.25(-2.33%)
Dec 22, 2016	10.72	10.84	10.64	10.66	666,017	-0.09(-0.87%)
Dec 21, 2016	10.93	10.97	10.72	10.76	908,971	-0.12(-1.07%)
Dec 20, 2016	11.05	11.07	10.86	10.87	1,051,225	-0.11(-0.99%)
Dec 19, 2016	10.68	11.08	10.63	10.98	1,526,455	+0.28(+2.61%)
Dec 16, 2016	10.66	10.70	10.52	10.70	1,624,767	+0.12(+1.10%)
Dec 15, 2016	10.57	10.71	10.52	10.59	1,838,452	-0.15(-1.37%)
Dec 14, 2016	10.87	10.98	10.67	10.73	2,807,781	-0.26(-2.33%)
Dec 13, 2016	11.11	11.11	10.85	10.99	1,461,119	+0.00(+0.00%)
Dec 12, 2016	11.37	11.43	10.93	10.99	2,412,000	+0.26(+2.46%)
Dec 09, 2016	10.60	10.73	10.54	10.72	1,332,564	+0.22(+2.07%)
Dec 08, 2016	10.59	10.59	10.36	10.51	1,464,913	+0.19(+1.88%)
Dec 07, 2016	10.20	10.38	10.08	10.31	1,574,897	+0.07(+0.68%)
Dec 06, 2016	9.980	10.41	9.949	10.24	2,025,831	+0.07(+0.69%)
Dec 05, 2016	10.17	10.34	9.957	10.17	2,194,428	+0.13(+1.31%)
Dec 02, 2016	10.14	10.27	10.03	10.04	1,588,124	-0.08(-0.77%)
Dec 01, 2016	10.26	10.59	10.08	10.12	2,523,311	+0.23(+2.35%)
Nov 30, 2016	9.476	9.942	9.383	9.887	4,261,676	+1.12(+12.73%)
Nov 29, 2016	8.771	8.883	8.670	8.771	1,145,657	-0.29(-3.17%)
Nov 28, 2016	9.205	9.275	9.042	9.057	1,144,951	-0.07(-0.76%)
Nov 25, 2016	9.359	9.375	9.096	9.127	728,269	-0.37(-3.91%)
Nov 23, 2016		9.499	9.499	9.499	0	+0.01(+0.08%)
Nov 22, 2016	9.468	9.630	9.390	9.491	1,871,111	+0.05(+0.57%)
Nov 21, 2016	9.181	9.460	9.143	9.437	1,498,365	+0.58(+6.55%)
Nov 18, 2016	8.880	9.031	8.833	8.857	1,515,001	+0.01(+0.09%)
Nov 17, 2016	9.150	9.313	8.802	8.849	1,334,649	-0.20(-2.22%)
Nov 16, 2016	9.197	9.259	8.988	9.050	1,175,469	-0.19(-2.01%)
Nov 15, 2016	8.818	9.251	8.818	9.236	2,033,711	+0.44(+5.01%)
Nov 14, 2016	8.485	8.802	8.447	8.795	1,505,848	+0.26(+2.99%)
Nov 11, 2016	8.369	8.547	8.222	8.539	1,764,416	+0.10(+1.19%)
Nov 10, 2016	8.857	8.949	8.408	8.439	3,052,706	-0.60(-6.59%)
Nov 09, 2016	8.802	9.065	8.779	9.034	2,293,298	+0.09(+1.04%)
Nov 08, 2016	8.911	9.073	8.849	8.942	1,184,649	-0.01(-0.09%)
Nov 07, 2016	8.818	9.007	8.818	8.949	1,430,755	+0.30(+3.49%)
Nov 04, 2016	8.857	8.918	8.621	8.648	1,567,006	-0.30(-3.37%)
Nov 03, 2016	9.065	9.174	8.888	8.949	1,185,303	-0.12(-1.28%)
Nov 02, 2016	9.166	9.267	8.949	9.065	1,074,953	-0.22(-2.41%)

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.