Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	8.943	8.980	8.887	8.931	141,881	+0.01(+0.14%)
Jan 30, 2017	9.042	9.052	8.881	8.918	127,321	-0.19(-2.04%)
Jan 27, 2017	9.172	9.172	9.081	9.104	104,868	-0.05(-0.54%)
Jan 26, 2017	9.166	9.197	9.147	9.153	148,066	-0.01(-0.07%)
Jan 25, 2017	9.147	9.184	9.135	9.159	138,118	+0.05(+0.54%)
Jan 24, 2017	8.992	9.147	8.992	9.110	119,637	+0.14(+1.59%)
Jan 23, 2017	9.011	9.017	8.943	8.968	65,448	-0.05(-0.55%)
Jan 20, 2017	9.042	9.060	9.011	9.017	82,629	+0.00(+0.00%)
Jan 19, 2017	9.030	9.030	8.961	9.017	94,622	-0.02(-0.21%)
Jan 18, 2017	8.999	9.042	8.961	9.036	123,681	+0.01(+0.14%)
Jan 17, 2017	8.992	9.030	8.980	9.023	120,638	+0.04(+0.48%)
Jan 13, 2017		8.980	8.980	8.980	0	-0.04(-0.41%)
Jan 12, 2017	9.048	9.048	8.980	9.017	104,643	+0.01(+0.07%)
Jan 11, 2017	8.931	9.025	8.931	9.011	144,151	+0.10(+1.16%)
Jan 10, 2017	9.043	9.043	8.883	8.907	178,941	-0.14(-1.50%)
Jan 09, 2017	9.024	9.049	8.987	9.043	127,000	-0.03(-0.34%)
Jan 06, 2017	9.018	9.092	9.012	9.073	154,952	+0.06(+0.68%)
Jan 05, 2017	8.993	9.073	8.981	9.012	263,355	-0.04(-0.48%)
Jan 04, 2017	9.012	9.073	8.987	9.055	157,232	+0.05(+0.55%)
Jan 03, 2017	8.963	9.055	8.944	9.006	172,621	+0.12(+1.39%)
Dec 30, 2016		8.883	8.883	8.883	0	-0.01(-0.14%)
Dec 29, 2016	8.883	8.932	8.846	8.895	184,011	+0.02(+0.21%)
Dec 28, 2016	8.969	9.000	8.865	8.877	139,895	-0.11(-1.23%)
Dec 27, 2016	8.963	9.030	8.963	8.987	128,793	+0.04(+0.41%)
Dec 23, 2016		8.950	8.950	8.950	0	-0.02(-0.21%)
Dec 22, 2016	8.993	9.020	8.950	8.969	102,037	+0.01(+0.14%)
Dec 21, 2016	8.950	9.012	8.950	8.957	131,920	-0.01(-0.14%)
Dec 20, 2016	9.043	9.055	8.969	8.969	127,987	-0.02(-0.27%)
Dec 19, 2016	9.024	9.065	8.975	8.993	111,102	-0.03(-0.34%)
Dec 16, 2016	8.981	9.043	8.981	9.024	143,848	+0.04(+0.48%)
Dec 15, 2016	8.926	8.993	8.870	8.981	163,645	+0.04(+0.47%)
Dec 14, 2016	9.117	9.117	8.940	8.940	187,367	-0.21(-2.27%)
Dec 13, 2016	9.031	9.166	9.001	9.148	183,159	+0.18(+2.05%)
Dec 12, 2016	9.068	9.184	8.958	8.964	180,302	+0.02(+0.21%)
Dec 09, 2016	8.970	9.007	8.915	8.946	150,186	-0.01(-0.14%)
Dec 08, 2016	8.952	9.001	8.915	8.958	136,813	+0.01(+0.07%)
Dec 07, 2016	8.897	8.988	8.897	8.952	141,629	+0.03(+0.34%)
Dec 06, 2016	8.897	8.995	8.829	8.921	126,788	-0.01(-0.07%)
Dec 05, 2016	8.915	9.013	8.909	8.927	121,060	+0.04(+0.41%)
Dec 02, 2016	8.787	8.909	8.787	8.891	190,578	+0.10(+1.18%)
Dec 01, 2016	8.884	8.964	8.780	8.787	186,896	+0.04(+0.43%)
Nov 30, 2016	8.627	8.840	8.597	8.750	357,752	+0.31(+3.62%)
Nov 29, 2016	8.413	8.468	8.352	8.444	204,838	-0.06(-0.72%)
Nov 28, 2016	8.646	8.663	8.499	8.505	175,028	-0.14(-1.63%)
Nov 25, 2016	8.670	8.719	8.615	8.646	68,389	-0.06(-0.63%)
Nov 23, 2016		8.701	8.701	8.701	0	+0.02(+0.21%)
Nov 22, 2016	8.627	8.707	8.591	8.683	105,210	+0.08(+0.92%)
Nov 21, 2016	8.499	8.627	8.499	8.603	165,482	+0.17(+1.96%)
Nov 18, 2016	8.475	8.475	8.389	8.438	133,742	+0.04(+0.44%)
Nov 17, 2016	8.468	8.558	8.389	8.401	178,540	-0.05(-0.59%)
Nov 16, 2016	8.505	8.523	8.438	8.451	121,414	-0.04(-0.49%)
Nov 15, 2016	8.346	8.523	8.334	8.493	130,092	+0.20(+2.44%)
Nov 14, 2016	8.260	8.358	8.144	8.291	161,282	-0.02(-0.22%)
Nov 11, 2016	8.377	8.377	8.218	8.309	105,416	-0.08(-0.95%)
Nov 10, 2016	8.389	8.487	8.364	8.389	228,985	-0.03(-0.31%)
Nov 09, 2016	8.226	8.439	8.226	8.415	179,048	+0.15(+1.77%)
Nov 08, 2016	8.293	8.342	8.202	8.269	135,739	-0.02(-0.29%)
Nov 07, 2016	8.226	8.324	8.202	8.293	139,759	+0.16(+1.94%)
Nov 04, 2016	8.244	8.330	8.123	8.135	131,339	-0.10(-1.18%)
Nov 03, 2016	8.317	8.348	8.159	8.232	163,632	-0.04(-0.51%)
Nov 02, 2016	8.299	8.439	8.187	8.275	145,502	-0.04(-0.51%)

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.