Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	8.755	8.798	8.755	8.769	14,828	+0.01(+0.08%)
Jan 30, 2017	8.762	8.776	8.728	8.762	29,006	+0.04(+0.48%)
Jan 27, 2017	8.666	8.728	8.666	8.721	23,242	+0.06(+0.64%)
Jan 26, 2017	8.659	8.666	8.611	8.666	12,192	-0.01(-0.08%)
Jan 25, 2017	8.631	8.714	8.611	8.672	51,681	+0.03(+0.40%)
Jan 24, 2017	8.652	8.686	8.603	8.638	35,389	+0.01(+0.08%)
Jan 23, 2017	8.631	8.645	8.548	8.631	37,233	+0.02(+0.24%)
Jan 20, 2017	8.493	8.610	8.465	8.610	38,983	+0.12(+1.47%)
Jan 19, 2017	8.451	8.486	8.410	8.486	37,466	+0.03(+0.41%)
Jan 18, 2017	8.410	8.458	8.410	8.451	15,017	+0.06(+0.74%)
Jan 17, 2017	8.430	8.437	8.375	8.389	12,530	+0.01(+0.17%)
Jan 13, 2017		8.375	8.375	8.375	0	+0.06(+0.66%)
Jan 12, 2017	8.368	8.458	8.313	8.320	23,841	+0.01(+0.17%)
Jan 11, 2017	8.354	8.373	8.292	8.306	17,120	-0.06(-0.69%)
Jan 10, 2017	8.253	8.363	8.253	8.363	25,104	+0.09(+1.08%)
Jan 09, 2017	8.260	8.336	8.260	8.274	14,344	+0.04(+0.47%)
Jan 06, 2017	8.232	8.260	8.212	8.235	32,196	-0.02(-0.30%)
Jan 05, 2017	8.246	8.281	8.226	8.260	24,479	+0.05(+0.59%)
Jan 04, 2017	8.226	8.294	8.171	8.212	35,059	+0.03(+0.34%)
Jan 03, 2017	8.205	8.212	8.115	8.184	35,517	-0.03(-0.33%)
Dec 30, 2016		8.211	8.211	8.211	0	+0.04(+0.50%)
Dec 29, 2016	8.219	8.219	8.157	8.171	22,390	-0.03(-0.42%)
Dec 28, 2016	8.164	8.205	8.143	8.205	18,175	+0.11(+1.36%)
Dec 27, 2016	8.129	8.150	8.095	8.095	26,587	-0.01(-0.08%)
Dec 23, 2016		8.102	8.102	8.102	0	-0.12(-1.51%)
Dec 22, 2016	8.171	8.226	8.162	8.226	31,140	+0.10(+1.19%)
Dec 21, 2016	8.095	8.136	8.076	8.129	25,436	+0.01(+0.17%)
Dec 20, 2016	8.054	8.115	8.047	8.115	30,958	+0.04(+0.49%)
Dec 19, 2016	8.095	8.102	8.054	8.076	22,563	+0.03(+0.36%)
Dec 16, 2016	8.095	8.101	8.047	8.047	19,593	+0.01(+0.09%)
Dec 15, 2016	8.033	8.109	8.033	8.040	46,856	-0.07(-0.85%)
Dec 14, 2016	8.164	8.253	8.095	8.109	36,570	-0.08(-0.93%)
Dec 13, 2016	8.267	8.267	8.143	8.184	38,962	-0.04(-0.50%)
Dec 12, 2016	8.253	8.253	8.150	8.226	25,860	-0.01(-0.17%)
Dec 09, 2016	8.226	8.239	8.191	8.239	46,042	-0.07(-0.83%)
Dec 08, 2016	8.198	8.329	8.171	8.308	67,885	+0.06(+0.73%)
Dec 07, 2016	8.098	8.248	8.098	8.248	51,724	+0.16(+1.95%)
Dec 06, 2016	7.988	8.091	7.988	8.091	13,481	+0.10(+1.29%)
Dec 05, 2016	7.954	7.995	7.947	7.988	12,249	-0.01(-0.09%)
Dec 02, 2016	7.872	7.995	7.872	7.995	26,737	+0.04(+0.51%)
Dec 01, 2016	7.995	8.002	7.947	7.954	38,259	-0.02(-0.25%)
Nov 30, 2016	8.009	8.022	7.961	7.974	37,638	-0.06(-0.77%)
Nov 29, 2016	8.111	8.111	8.036	8.036	18,619	-0.01(-0.17%)
Nov 28, 2016	8.002	8.098	8.002	8.050	20,013	+0.08(+1.03%)
Nov 25, 2016	7.899	8.043	7.899	7.967	21,145	-0.05(-0.60%)
Nov 23, 2016		8.015	8.015	8.015	0	-0.05(-0.59%)
Nov 22, 2016	8.159	8.228	8.050	8.063	85,342	-0.09(-1.09%)
Nov 21, 2016	8.269	8.296	8.152	8.152	55,865	-0.06(-0.68%)
Nov 18, 2016	8.310	8.310	8.207	8.208	28,328	-0.06(-0.73%)
Nov 17, 2016	8.344	8.372	8.269	8.269	19,194	-0.11(-1.31%)
Nov 16, 2016	8.283	8.413	8.283	8.379	23,797	+0.10(+1.24%)
Nov 15, 2016	8.200	8.317	8.132	8.276	11,925	+0.15(+1.86%)
Nov 14, 2016	8.372	8.372	8.097	8.125	68,167	-0.28(-3.34%)
Nov 11, 2016	8.474	8.536	8.406	8.406	45,624	-0.08(-0.97%)
Nov 10, 2016	8.728	8.728	8.474	8.488	76,457	-0.27(-3.05%)
Nov 09, 2016	8.687	8.783	8.687	8.755	38,845	+0.01(+0.13%)
Nov 08, 2016	8.750	8.778	8.723	8.744	7,281	-0.03(-0.31%)
Nov 07, 2016	8.771	8.771	8.730	8.771	24,188	+0.02(+0.23%)
Nov 04, 2016	8.737	8.771	8.723	8.750	19,786	-0.01(-0.16%)
Nov 03, 2016	8.696	8.764	8.689	8.764	25,312	+0.05(+0.55%)
Nov 02, 2016	8.655	8.723	8.655	8.716	21,037	+0.05(+0.55%)

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.