Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	9.661	9.771	9.661	9.734	17,568	+0.04(+0.38%)
Jan 30, 2017	9.771	9.771	9.587	9.697	11,739	-0.07(-0.75%)
Jan 27, 2017	9.771	9.790	9.771	9.771	16,639	+0.04(+0.38%)
Jan 26, 2017	9.734	9.808	9.697	9.734	6,191	-0.07(-0.75%)
Jan 25, 2017	9.661	9.845	9.661	9.808	13,025	+0.04(+0.38%)
Jan 24, 2017	9.697	9.845	9.697	9.771	11,972	+0.07(+0.76%)
Jan 23, 2017	9.624	9.697	9.550	9.697	12,011	+0.04(+0.38%)
Jan 20, 2017	9.661	9.771	9.513	9.661	10,331	+0.00(+0.00%)
Jan 19, 2017	9.661	9.734	9.661	9.661	4,306	-0.04(-0.38%)
Jan 18, 2017	9.845	9.845	9.550	9.697	12,074	-0.04(-0.38%)
Jan 17, 2017	9.661	9.808	9.513	9.734	15,672	-0.33(-3.30%)
Jan 13, 2017		10.07	10.07	10.07	0	+0.29(+3.02%)
Jan 12, 2017	9.731	9.845	9.661	9.771	11,231	-0.07(-0.75%)
Jan 11, 2017	9.697	9.845	9.697	9.845	13,752	+0.07(+0.75%)
Jan 10, 2017	9.550	9.771	9.550	9.771	6,929	+0.18(+1.92%)
Jan 09, 2017	9.734	9.734	9.587	9.587	6,339	-0.22(-2.26%)
Jan 06, 2017	9.992	9.992	9.476	9.808	20,448	-0.11(-1.12%)
Jan 05, 2017	9.919	9.992	9.771	9.919	7,955	+0.04(+0.37%)
Jan 04, 2017	9.771	9.956	9.734	9.882	17,381	+0.18(+1.90%)
Jan 03, 2017	9.734	9.808	9.642	9.697	23,107	-0.04(-0.38%)
Dec 30, 2016		9.734	9.734	9.734	0	-0.15(-1.49%)
Dec 29, 2016	10.03	10.07	9.882	9.882	20,062	-0.07(-0.74%)
Dec 28, 2016	9.956	10.03	9.915	9.956	20,713	-0.04(-0.37%)
Dec 27, 2016	10.03	10.03	9.919	9.992	7,961	-0.11(-1.09%)
Dec 23, 2016		10.10	10.10	10.10	0	-0.11(-1.08%)
Dec 22, 2016	10.10	10.32	10.07	10.21	10,168	+0.04(+0.36%)
Dec 21, 2016	10.29	10.51	10.10	10.18	28,571	-0.07(-0.72%)
Dec 20, 2016	10.21	10.29	10.14	10.25	18,087	+0.07(+0.73%)
Dec 19, 2016	10.03	10.29	9.882	10.18	30,724	+0.26(+2.60%)
Dec 16, 2016	9.550	10.36	9.476	9.919	115,976	+0.37(+3.86%)
Dec 15, 2016	9.734	9.808	9.476	9.550	31,157	+0.04(+0.39%)
Dec 14, 2016	9.808	9.882	9.439	9.513	51,022	-0.41(-4.09%)
Dec 13, 2016	9.734	9.992	9.661	9.919	11,928	+0.18(+1.89%)
Dec 12, 2016	10.05	10.05	9.624	9.734	26,012	-0.33(-3.30%)
Dec 09, 2016	10.21	10.32	9.992	10.07	17,838	-0.11(-1.09%)
Dec 08, 2016	9.992	10.29	9.882	10.18	27,817	+0.12(+1.17%)
Dec 07, 2016	10.06	10.17	10.06	10.06	22,654	+0.04(+0.37%)
Dec 06, 2016	9.766	10.06	9.762	10.02	31,646	+0.18(+1.86%)
Dec 05, 2016	9.364	9.986	9.327	9.839	22,568	+0.55(+5.91%)
Dec 02, 2016	9.839	9.839	9.291	9.291	22,964	-0.44(-4.51%)
Dec 01, 2016	10.24	10.46	9.656	9.730	24,315	-0.33(-3.27%)
Nov 30, 2016	10.21	10.35	9.894	10.06	17,718	-0.04(-0.36%)
Nov 29, 2016	10.24	10.28	10.02	10.10	7,336	-0.11(-1.08%)
Nov 28, 2016	10.39	10.39	10.06	10.21	21,742	-0.11(-1.06%)
Nov 25, 2016	10.39	10.39	10.28	10.31	8,007	-0.07(-0.70%)
Nov 23, 2016		10.39	10.39	10.39	0	-0.18(-1.73%)
Nov 22, 2016	10.24	10.64	9.675	10.57	35,926	+0.33(+3.21%)
Nov 21, 2016	10.17	10.42	9.839	10.24	50,156	+0.00(+0.00%)
Nov 18, 2016	10.02	10.28	9.730	10.24	25,655	+0.26(+2.56%)
Nov 17, 2016	10.10	10.10	8.855	9.986	18,403	-0.11(-1.09%)
Nov 16, 2016	9.986	10.17	9.364	10.10	14,653	+0.11(+1.10%)
Nov 15, 2016	9.730	10.21	9.730	9.986	31,192	+0.18(+1.87%)
Nov 14, 2016	9.437	9.803	9.181	9.803	19,326	+0.44(+4.69%)
Nov 11, 2016	9.291	9.510	8.779	9.364	70,936	-0.07(-0.78%)
Nov 10, 2016	8.852	9.474	8.815	9.437	30,148	+0.48(+5.31%)
Nov 09, 2016	8.888	9.035	8.295	8.962	37,317	+0.11(+1.24%)
Nov 08, 2016	8.925	8.962	8.815	8.852	23,893	-0.11(-1.22%)
Nov 07, 2016	9.071	9.071	8.888	8.962	19,342	+0.07(+0.82%)
Nov 04, 2016	9.035	9.163	8.742	8.888	44,920	+0.07(+0.83%)
Nov 03, 2016	8.998	8.998	8.815	8.815	26,848	-0.15(-1.63%)
Nov 02, 2016	8.632	9.218	8.303	8.962	31,245	-0.11(-1.21%)

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.