Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	9.606	9.667	9.493	9.606	375,385	+0.17(+1.76%)
Jan 30, 2017	9.414	9.528	9.379	9.440	183,872	+0.03(+0.28%)
Jan 27, 2017	9.309	9.423	9.231	9.414	195,114	+0.13(+1.41%)
Jan 26, 2017	9.161	9.379	9.126	9.283	197,169	-0.07(-0.75%)
Jan 25, 2017	9.178	9.362	9.178	9.353	200,933	+0.09(+0.94%)
Jan 24, 2017	9.336	9.501	9.213	9.266	293,414	-0.03(-0.28%)
Jan 23, 2017	9.274	9.361	9.170	9.292	182,852	+0.13(+1.43%)
Jan 20, 2017	9.187	9.239	9.039	9.161	264,474	+0.00(+0.00%)
Jan 19, 2017	9.135	9.239	8.986	9.161	226,919	-0.03(-0.29%)
Jan 18, 2017	9.432	9.432	9.091	9.187	212,670	-0.21(-2.23%)
Jan 17, 2017	9.501	9.589	9.336	9.397	239,304	+0.10(+1.03%)
Jan 13, 2017		9.301	9.301	9.301	0	-0.05(-0.56%)
Jan 12, 2017	9.632	9.650	9.309	9.353	248,919	-0.12(-1.29%)
Jan 11, 2017	9.344	9.528	9.205	9.475	363,776	+0.13(+1.40%)
Jan 10, 2017	9.292	9.510	9.266	9.344	322,196	+0.03(+0.38%)
Jan 09, 2017	9.222	9.405	9.126	9.309	289,149	+0.18(+2.01%)
Jan 06, 2017	9.170	9.475	9.012	9.126	317,299	-0.20(-2.15%)
Jan 05, 2017	8.820	9.384	8.785	9.327	448,174	+0.56(+6.37%)
Jan 04, 2017	8.750	8.838	8.619	8.768	332,257	+0.08(+0.90%)
Jan 03, 2017	8.515	8.689	8.436	8.689	298,931	+0.20(+2.37%)
Dec 30, 2016		8.488	8.488	8.488	0	-0.17(-1.92%)
Dec 29, 2016	8.288	8.663	8.200	8.654	351,496	+0.43(+5.20%)
Dec 28, 2016	7.921	8.253	7.886	8.226	345,985	+0.22(+2.73%)
Dec 27, 2016	7.852	8.043	7.834	8.008	166,749	+0.15(+1.88%)
Dec 23, 2016		7.860	7.860	7.860	0	+0.06(+0.78%)
Dec 22, 2016	7.756	7.886	7.739	7.799	139,829	-0.03(-0.33%)
Dec 21, 2016	7.886	7.913	7.752	7.826	269,505	-0.10(-1.21%)
Dec 20, 2016	7.791	7.956	7.721	7.921	502,018	+0.02(+0.22%)
Dec 19, 2016	7.913	8.034	7.895	7.904	409,302	+0.14(+1.79%)
Dec 16, 2016	7.904	8.144	7.756	7.765	3,973,375	-0.16(-1.98%)
Dec 15, 2016	8.060	8.069	7.791	7.921	1,096,162	-0.23(-2.88%)
Dec 14, 2016	8.521	8.695	8.140	8.156	469,404	-0.37(-4.38%)
Dec 13, 2016	8.591	8.608	8.374	8.530	528,526	-0.12(-1.41%)
Dec 12, 2016	8.825	8.825	8.608	8.652	557,361	-0.04(-0.50%)
Dec 09, 2016	8.852	8.869	8.655	8.695	108,450	-0.17(-1.96%)
Dec 08, 2016	8.852	8.878	8.765	8.869	71,764	+0.05(+0.59%)
Dec 07, 2016	8.956	8.999	8.704	8.817	80,083	+0.04(+0.50%)
Dec 06, 2016	8.695	8.878	8.643	8.773	69,228	+0.05(+0.60%)
Dec 05, 2016	8.695	8.843	8.565	8.721	126,735	+0.03(+0.30%)
Dec 02, 2016	8.617	8.806	8.582	8.695	104,443	+0.13(+1.52%)
Dec 01, 2016	8.512	8.674	8.478	8.565	60,969	+0.04(+0.51%)
Nov 30, 2016	8.565	8.617	8.399	8.521	153,798	-0.04(-0.51%)
Nov 29, 2016	8.426	8.617	8.417	8.565	60,484	+0.03(+0.41%)
Nov 28, 2016	8.469	8.569	8.330	8.530	99,332	+0.18(+2.19%)
Nov 25, 2016	8.312	8.373	8.217	8.347	44,060	+0.06(+0.73%)
Nov 23, 2016		8.286	8.286	8.286	0	-0.21(-2.46%)
Nov 22, 2016	8.417	8.582	8.347	8.495	76,115	+0.03(+0.41%)
Nov 21, 2016	8.608	8.712	8.382	8.460	143,479	-0.10(-1.12%)
Nov 18, 2016	8.434	8.599	8.330	8.556	52,677	+0.10(+1.13%)
Nov 17, 2016	8.626	8.825	8.334	8.460	146,407	-0.23(-2.70%)
Nov 16, 2016	8.817	8.912	8.565	8.695	188,848	-0.08(-0.89%)
Nov 15, 2016	8.252	8.847	8.208	8.773	114,605	+0.38(+4.56%)
Nov 14, 2016	8.173	8.443	7.913	8.391	201,995	+0.19(+2.33%)
Nov 11, 2016	8.278	8.391	7.947	8.199	334,681	-0.10(-1.15%)
Nov 10, 2016	8.591	8.869	8.252	8.295	153,951	-0.29(-3.34%)
Nov 09, 2016	9.052	9.121	8.460	8.582	180,210	-0.21(-2.37%)
Nov 08, 2016	9.060	9.060	8.695	8.791	142,021	-0.15(-1.65%)
Nov 07, 2016	9.043	9.043	8.756	8.939	120,080	-0.12(-1.34%)
Nov 04, 2016	9.243	9.338	9.034	9.060	64,193	-0.17(-1.88%)
Nov 03, 2016	9.182	9.313	9.086	9.234	90,426	-0.05(-0.56%)
Nov 02, 2016	9.573	9.678	9.165	9.286	198,604	-0.09(-0.93%)
Nov 01, 2016	9.312	9.521	9.278	9.373	113,352	+0.22(+2.37%)
Oct 31, 2016	9.199	9.225	8.982	9.156	51,633	+0.03(+0.38%)
Oct 28, 2016	9.086	9.321	8.973	9.121	54,723	+0.03(+0.29%)
Oct 27, 2016	9.252	9.252	9.052	9.095	61,039	-0.09(-0.95%)
Oct 26, 2016	9.199	9.225	9.043	9.182	98,860	+0.05(+0.57%)
Oct 25, 2016	8.860	9.156	8.825	9.130	149,703	+0.36(+4.06%)
Oct 24, 2016	8.999	9.047	8.652	8.773	79,041	-0.15(-1.66%)
Oct 21, 2016	8.930	8.973	8.808	8.921	54,084	-0.05(-0.58%)
Oct 20, 2016	9.225	9.225	8.883	8.973	106,930	-0.23(-2.46%)
Oct 19, 2016	9.243	9.373	9.025	9.199	127,675	+0.11(+1.24%)
Oct 18, 2016	8.956	9.112	8.860	9.086	69,108	+0.17(+1.85%)
Oct 17, 2016	8.860	8.956	8.765	8.921	64,857	+0.22(+2.50%)
Oct 14, 2016	8.956	9.034	8.678	8.704	105,764	-0.27(-3.00%)
Oct 13, 2016	8.930	9.199	8.730	8.973	75,034	+0.16(+1.78%)
Oct 12, 2016	8.678	8.869	8.626	8.817	32,566	+0.11(+1.30%)
Oct 11, 2016	8.860	8.912	8.626	8.704	64,111	-0.17(-1.96%)
Oct 10, 2016	8.869	8.947	8.826	8.878	28,071	+0.09(+0.99%)
Oct 07, 2016	8.721	8.938	8.634	8.791	93,076	+0.17(+2.02%)
Oct 06, 2016	8.356	8.656	8.293	8.617	162,647	+0.09(+1.02%)
Oct 05, 2016	8.547	8.617	8.152	8.530	201,828	+0.06(+0.72%)
Oct 04, 2016	8.886	8.886	8.348	8.469	288,906	-0.62(-6.79%)
Oct 03, 2016	9.547	9.547	8.956	9.086	139,724	-0.43(-4.48%)
Sep 30, 2016	9.956	9.956	9.452	9.512	84,334	-0.06(-0.64%)
Sep 29, 2016	9.608	9.712	9.425	9.573	86,179	-0.05(-0.54%)
Sep 28, 2016	9.530	9.782	9.408	9.625	74,131	+0.05(+0.54%)
Sep 27, 2016	9.755	9.755	9.487	9.573	106,280	-0.16(-1.60%)
Sep 26, 2016	9.920	9.954	9.669	9.729	51,575	-0.09(-0.88%)
Sep 23, 2016	10.13	10.14	9.790	9.816	93,082	-0.30(-3.00%)
Sep 22, 2016	10.31	10.40	10.02	10.12	116,309	-0.03(-0.34%)
Sep 21, 2016	9.885	10.21	9.799	10.15	82,296	+0.43(+4.46%)
Sep 20, 2016	9.686	9.859	9.634	9.721	48,049	+0.03(+0.27%)
Sep 19, 2016	9.660	9.773	9.610	9.695	83,253	+0.20(+2.10%)
Sep 16, 2016	10.10	10.21	9.461	9.495	239,524	-0.66(-6.48%)
Sep 15, 2016	9.989	10.31	9.920	10.15	70,923	+0.18(+1.82%)
Sep 14, 2016	10.22	10.30	9.963	9.972	54,776	-0.20(-1.96%)
Sep 13, 2016	10.37	10.44	10.01	10.17	95,682	-0.23(-2.25%)
Sep 12, 2016	9.946	10.48	9.781	10.40	187,812	+0.45(+4.53%)
Sep 09, 2016	10.34	10.34	9.859	9.954	145,586	-0.47(-4.49%)
Sep 08, 2016	10.73	10.73	10.35	10.42	142,562	-0.30(-2.83%)
Sep 07, 2016	11.09	11.09	10.65	10.73	63,209	-0.23(-2.13%)
Sep 06, 2016	10.99	11.07	10.83	10.96	180,659	+0.27(+2.51%)
Sep 02, 2016	10.73	10.69	10.69	10.69	119,234	+0.20(+1.90%)
Sep 01, 2016	9.790	10.52	9.703	10.49	117,080	+0.71(+7.26%)
Aug 31, 2016	9.894	9.894	9.573	9.781	173,414	-0.12(-1.22%)
Aug 30, 2016	10.38	10.40	9.859	9.902	199,150	-0.48(-4.59%)
Aug 29, 2016	10.34	10.73	10.23	10.38	195,758	-0.02(-0.17%)
Aug 26, 2016	10.66	10.84	10.21	10.40	161,501	-0.16(-1.56%)
Aug 25, 2016	10.43	10.83	10.31	10.56	152,665	+0.10(+0.91%)
Aug 24, 2016	10.92	10.92	10.43	10.47	222,530	-0.45(-4.13%)
Aug 23, 2016	11.25	11.25	10.89	10.92	139,728	-0.10(-0.87%)
Aug 22, 2016	11.18	11.20	10.83	11.01	255,219	+0.01(+0.08%)
Aug 19, 2016	11.19	11.26	10.92	11.00	229,101	-0.23(-2.01%)
Aug 18, 2016	11.07	11.26	10.94	11.23	266,087	+0.25(+2.29%)
Aug 17, 2016	11.06	11.12	10.84	10.98	175,094	-0.09(-0.78%)
Aug 16, 2016	11.47	11.47	10.99	11.06	203,614	-0.29(-2.59%)
Aug 15, 2016	11.38	11.57	11.33	11.36	133,066	+0.00(+0.00%)
Aug 12, 2016	11.50	11.52	11.26	11.36	136,468	+0.05(+0.46%)
Aug 11, 2016	11.50	11.56	11.27	11.31	143,991	-0.13(-1.14%)
Aug 10, 2016	11.59	11.68	11.42	11.44	132,377	+0.03(+0.23%)
Aug 09, 2016	11.48	11.51	11.33	11.41	131,350	+0.08(+0.69%)
Aug 08, 2016	11.83	11.83	11.33	11.33	125,683	-0.11(-0.98%)
Aug 05, 2016	11.69	11.80	11.38	11.44	168,983	-0.30(-2.58%)
Aug 04, 2016	11.99	12.12	11.74	11.75	203,566	-0.08(-0.66%)
Aug 03, 2016	12.09	12.09	11.74	11.83	96,410	-0.22(-1.80%)
Aug 02, 2016	12.04	12.77	11.87	12.04	263,459	-0.51(-4.07%)
Aug 01, 2016	11.83	12.67	11.83	12.55	125,486	+1.05(+9.11%)
Jul 29, 2016	11.48	11.64	11.44	11.51	228,436	+0.26(+2.31%)
Jul 28, 2016	11.24	11.36	11.03	11.25	121,812	+0.15(+1.33%)
Jul 27, 2016	11.05	11.18	10.60	11.10	175,003	+0.24(+2.23%)
Jul 26, 2016	10.70	10.99	10.51	10.86	382,691	+0.43(+4.16%)
Jul 25, 2016	10.67	10.67	10.37	10.42	168,485	-0.45(-4.14%)
Jul 22, 2016	10.99	10.99	10.81	10.87	19,891	-0.18(-1.63%)
Jul 21, 2016	10.92	11.14	10.92	11.05	49,210	+0.14(+1.25%)
Jul 20, 2016	11.17	11.29	10.87	10.92	75,266	-0.37(-3.30%)
Jul 19, 2016	11.31	11.56	11.16	11.29	65,987	-0.23(-2.03%)
Jul 18, 2016	11.48	11.54	11.38	11.52	18,016	+0.04(+0.38%)
Jul 15, 2016	11.57	11.70	11.42	11.48	51,143	-0.31(-2.64%)
Jul 14, 2016	11.55	11.80	11.43	11.79	37,305	+0.23(+1.95%)
Jul 13, 2016	11.47	11.75	11.40	11.57	40,879	+0.27(+2.38%)
Jul 12, 2016	11.61	11.71	11.26	11.30	60,025	-0.29(-2.54%)
Jul 11, 2016	11.83	11.83	11.51	11.59	64,266	-0.21(-1.76%)
Jul 08, 2016	11.54	11.88	11.22	11.80	41,876	+0.28(+2.44%)
Jul 07, 2016	11.83	11.96	11.50	11.52	59,391	-0.30(-2.52%)

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.