Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	8.587	8.716	8.572	8.701	136,844	+0.13(+1.51%)
Sep 29, 2016	8.594	8.643	8.493	8.572	63,694	-0.02(-0.25%)
Sep 28, 2016	8.544	8.716	8.472	8.594	258,694	+0.04(+0.50%)
Sep 27, 2016	8.515	8.572	8.450	8.551	62,470	+0.01(+0.17%)
Sep 26, 2016	8.529	8.565	8.343	8.536	88,135	-0.01(-0.08%)
Sep 23, 2016	8.680	8.680	8.529	8.544	107,434	-0.16(-1.81%)
Sep 22, 2016	8.608	8.730	8.278	8.701	134,796	+0.12(+1.42%)
Sep 21, 2016	8.594	8.608	8.364	8.579	138,406	+0.01(+0.08%)
Sep 20, 2016	8.486	8.608	8.271	8.572	197,432	+0.10(+1.19%)
Sep 19, 2016	8.106	8.479	8.106	8.472	274,031	+0.37(+4.51%)
Sep 16, 2016	8.142	8.364	8.063	8.106	252,961	+0.00(+0.00%)
Sep 15, 2016	8.142	8.314	8.034	8.106	121,225	+0.01(+0.09%)
Sep 14, 2016	8.070	8.328	7.998	8.099	127,290	+0.04(+0.44%)
Sep 13, 2016	8.063	8.199	7.981	8.063	119,358	-0.08(-0.97%)
Sep 12, 2016	8.041	8.199	8.041	8.142	183,575	+0.05(+0.62%)
Sep 09, 2016	8.371	8.371	8.070	8.092	185,658	-0.36(-4.24%)
Sep 08, 2016	8.544	8.572	8.407	8.450	110,145	-0.09(-1.09%)
Sep 07, 2016	8.479	8.587	8.371	8.544	159,388	+0.03(+0.34%)
Sep 06, 2016	8.522	8.591	8.450	8.515	105,643	-0.01(-0.08%)
Sep 02, 2016	8.257	8.522	8.522	8.522	154,457	+0.33(+4.03%)
Sep 01, 2016	8.257	8.257	7.998	8.192	183,463	-0.11(-1.38%)
Aug 31, 2016	8.508	8.529	8.300	8.307	128,114	-0.23(-2.69%)
Aug 30, 2016	8.436	8.637	8.436	8.536	104,546	+0.06(+0.76%)
Aug 29, 2016	8.479	8.587	8.432	8.472	77,683	-0.03(-0.34%)
Aug 26, 2016	8.472	8.694	8.465	8.501	138,618	+0.05(+0.59%)
Aug 25, 2016	8.572	8.579	8.371	8.450	137,619	-0.12(-1.42%)
Aug 24, 2016	8.536	8.737	8.501	8.572	90,756	+0.01(+0.08%)
Aug 23, 2016	8.565	8.666	8.542	8.565	83,054	+0.10(+1.17%)
Aug 22, 2016	8.644	8.644	8.438	8.466	104,923	-0.13(-1.49%)
Aug 19, 2016	8.700	8.708	8.559	8.594	82,315	-0.11(-1.22%)
Aug 18, 2016	8.708	8.778	8.644	8.700	165,456	-0.01(-0.16%)
Aug 17, 2016	8.764	8.842	8.573	8.715	249,754	+0.04(+0.41%)
Aug 16, 2016	8.495	8.700	8.374	8.679	455,492	+0.18(+2.17%)
Aug 15, 2016	8.559	8.573	8.474	8.495	191,964	-0.04(-0.42%)
Aug 12, 2016	8.559	8.672	8.516	8.530	96,306	-0.08(-0.91%)
Aug 11, 2016	8.637	8.710	8.580	8.608	119,664	-0.01(-0.08%)
Aug 10, 2016	8.580	8.679	8.523	8.615	194,774	+0.05(+0.58%)
Aug 09, 2016	8.615	8.700	8.438	8.566	198,272	-0.07(-0.82%)
Aug 08, 2016	8.814	8.864	8.566	8.637	147,087	-0.20(-2.25%)
Aug 05, 2016	8.630	8.899	8.388	8.835	234,606	+0.23(+2.72%)
Aug 04, 2016	8.764	8.771	8.554	8.601	302,191	-0.14(-1.62%)
Aug 03, 2016	8.296	8.771	7.998	8.743	343,176	+0.46(+5.57%)
Aug 02, 2016	8.374	8.445	8.190	8.282	152,321	-0.06(-0.68%)
Aug 01, 2016	8.502	8.509	8.254	8.339	133,021	-0.16(-1.84%)
Jul 29, 2016	8.247	8.594	8.189	8.495	241,364	+0.26(+3.19%)
Jul 28, 2016	8.211	8.289	8.190	8.232	110,180	+0.07(+0.87%)
Jul 27, 2016	8.275	8.275	8.098	8.162	180,192	-0.12(-1.46%)
Jul 26, 2016	8.474	8.530	8.261	8.282	115,735	-0.18(-2.10%)
Jul 25, 2016	8.438	8.608	8.410	8.459	230,230	+0.05(+0.59%)
Jul 22, 2016	8.098	8.431	8.098	8.410	247,196	+0.35(+4.31%)
Jul 21, 2016	7.998	8.126	7.984	8.062	138,757	-0.01(-0.18%)
Jul 20, 2016	8.147	8.189	8.041	8.076	143,090	-0.06(-0.78%)
Jul 19, 2016	8.069	8.147	7.956	8.140	132,001	+0.07(+0.88%)
Jul 18, 2016	8.119	8.211	7.949	8.069	177,538	-0.06(-0.70%)
Jul 15, 2016	8.020	8.140	7.998	8.126	200,185	+0.13(+1.69%)
Jul 14, 2016	8.232	8.268	7.949	7.991	186,864	-0.12(-1.49%)
Jul 13, 2016	8.346	8.346	7.991	8.112	286,234	-0.16(-1.97%)
Jul 12, 2016	8.211	8.353	7.977	8.275	220,364	+0.09(+1.04%)
Jul 11, 2016	8.176	8.254	7.996	8.190	194,808	+0.06(+0.79%)
Jul 08, 2016	8.048	7.991	7.991	8.126	119,588	+0.13(+1.69%)
Jul 07, 2016	8.169	8.169	7.963	7.991	117,567	-0.13(-1.57%)
Jul 05, 2016	8.169	8.240	8.034	8.119	159,986	-0.03(-0.35%)

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.