Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	8.755	8.797	8.755	8.769	14,829	+0.01(+0.08%)
Jan 30, 2017	8.762	8.775	8.727	8.762	29,008	+0.04(+0.48%)
Jan 27, 2017	8.665	8.727	8.665	8.720	23,244	+0.06(+0.64%)
Jan 26, 2017	8.658	8.665	8.610	8.665	12,193	-0.01(-0.08%)
Jan 25, 2017	8.630	8.713	8.610	8.672	51,685	+0.03(+0.40%)
Jan 24, 2017	8.651	8.686	8.603	8.637	35,392	+0.01(+0.08%)
Jan 23, 2017	8.630	8.644	8.547	8.630	37,236	+0.02(+0.24%)
Jan 20, 2017	8.492	8.610	8.464	8.610	38,986	+0.12(+1.47%)
Jan 19, 2017	8.450	8.485	8.409	8.485	37,469	+0.03(+0.41%)
Jan 18, 2017	8.409	8.457	8.409	8.450	15,018	+0.06(+0.74%)
Jan 17, 2017	8.430	8.437	8.374	8.388	12,531	+0.01(+0.17%)
Jan 13, 2017		8.374	8.374	8.374	0	+0.06(+0.66%)
Jan 12, 2017	8.367	8.457	8.312	8.319	23,842	+0.01(+0.17%)
Jan 11, 2017	8.354	8.372	8.291	8.305	17,121	-0.06(-0.69%)
Jan 10, 2017	8.253	8.363	8.253	8.363	25,105	+0.09(+1.08%)
Jan 09, 2017	8.259	8.335	8.259	8.273	14,345	+0.04(+0.47%)
Jan 06, 2017	8.232	8.259	8.211	8.235	32,198	-0.02(-0.30%)
Jan 05, 2017	8.246	8.280	8.225	8.259	24,481	+0.05(+0.59%)
Jan 04, 2017	8.225	8.294	8.170	8.211	35,062	+0.03(+0.34%)
Jan 03, 2017	8.204	8.211	8.115	8.184	35,520	-0.03(-0.33%)
Dec 30, 2016		8.211	8.211	8.211	0	+0.04(+0.50%)
Dec 29, 2016	8.218	8.218	8.156	8.170	22,391	-0.03(-0.42%)
Dec 28, 2016	8.163	8.204	8.142	8.204	18,177	+0.11(+1.36%)
Dec 27, 2016	8.129	8.149	8.094	8.094	26,589	-0.01(-0.09%)
Dec 23, 2016		8.101	8.101	8.101	0	-0.12(-1.51%)
Dec 22, 2016	8.170	8.225	8.162	8.225	31,142	+0.10(+1.19%)
Dec 21, 2016	8.094	8.136	8.075	8.129	25,438	+0.01(+0.17%)
Dec 20, 2016	8.053	8.115	8.046	8.115	30,961	+0.04(+0.49%)
Dec 19, 2016	8.094	8.101	8.053	8.075	22,564	+0.03(+0.36%)
Dec 16, 2016	8.094	8.100	8.046	8.046	19,595	+0.01(+0.09%)
Dec 15, 2016	8.032	8.108	8.032	8.039	46,860	-0.07(-0.85%)
Dec 14, 2016	8.163	8.253	8.094	8.108	36,573	-0.08(-0.93%)
Dec 13, 2016	8.266	8.266	8.142	8.184	38,965	-0.04(-0.50%)
Dec 12, 2016	8.253	8.253	8.149	8.225	25,862	-0.01(-0.17%)
Dec 09, 2016	8.225	8.239	8.191	8.239	46,046	-0.07(-0.83%)
Dec 08, 2016	8.197	8.328	8.170	8.308	67,890	+0.06(+0.73%)
Dec 07, 2016	8.097	8.248	8.097	8.248	51,728	+0.16(+1.95%)
Dec 06, 2016	7.987	8.090	7.987	8.090	13,482	+0.10(+1.29%)
Dec 05, 2016	7.953	7.994	7.946	7.987	12,250	-0.01(-0.09%)
Dec 02, 2016	7.871	7.994	7.871	7.994	26,739	+0.04(+0.51%)
Dec 01, 2016	7.994	8.001	7.946	7.954	38,262	-0.02(-0.25%)
Nov 30, 2016	8.008	8.022	7.960	7.974	37,640	-0.06(-0.77%)
Nov 29, 2016	8.111	8.111	8.035	8.035	18,621	-0.01(-0.17%)
Nov 28, 2016	8.001	8.097	8.001	8.049	20,015	+0.08(+1.03%)
Nov 25, 2016	7.898	8.042	7.898	7.967	21,146	-0.05(-0.60%)
Nov 23, 2016		8.015	8.015	8.015	0	-0.05(-0.59%)
Nov 22, 2016	8.159	8.227	8.049	8.063	85,348	-0.09(-1.09%)
Nov 21, 2016	8.268	8.296	8.152	8.152	55,869	-0.06(-0.68%)
Nov 18, 2016	8.309	8.309	8.207	8.208	28,330	-0.06(-0.73%)
Nov 17, 2016	8.344	8.371	8.268	8.268	19,196	-0.11(-1.31%)
Nov 16, 2016	8.282	8.412	8.282	8.378	23,799	+0.10(+1.24%)
Nov 15, 2016	8.200	8.316	8.131	8.275	11,926	+0.15(+1.86%)
Nov 14, 2016	8.371	8.371	8.097	8.124	68,172	-0.28(-3.34%)
Nov 11, 2016	8.474	8.535	8.405	8.405	45,627	-0.08(-0.97%)
Nov 10, 2016	8.727	8.727	8.474	8.487	76,462	-0.27(-3.05%)
Nov 09, 2016	8.686	8.782	8.686	8.755	38,848	+0.01(+0.13%)
Nov 08, 2016	8.750	8.777	8.723	8.743	7,281	-0.03(-0.31%)
Nov 07, 2016	8.770	8.770	8.729	8.770	24,189	+0.02(+0.23%)
Nov 04, 2016	8.736	8.770	8.723	8.750	19,787	-0.01(-0.16%)
Nov 03, 2016	8.695	8.763	8.688	8.763	25,314	+0.05(+0.55%)
Nov 02, 2016	8.654	8.723	8.654	8.716	21,038	+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.