Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		9.790	9.790	9.790	0	-0.15(-1.51%)
Dec 29, 2016	9.840	10.11	9.840	9.940	17,776	-0.14(-1.39%)
Dec 28, 2016	9.910	10.16	9.860	10.08	61,851	+0.10(+0.95%)
Dec 27, 2016	9.730	10.13	9.730	9.985	6,769	+0.18(+1.84%)
Dec 23, 2016		9.805	9.805	9.805	0	+0.02(+0.15%)
Dec 22, 2016	9.850	9.970	9.710	9.790	27,827	-0.10(-1.01%)
Dec 21, 2016	9.800	10.12	9.800	9.890	22,526	+0.05(+0.51%)
Dec 20, 2016	10.13	10.13	9.730	9.840	66,948	+0.15(+1.55%)
Dec 19, 2016	9.590	9.770	9.590	9.690	2,036,978	+0.13(+1.41%)
Dec 16, 2016	9.550	9.592	9.510	9.555	676,205	-0.14(-1.49%)
Dec 15, 2016	9.650	9.960	9.650	9.700	38,317	-0.16(-1.62%)
Dec 14, 2016	9.880	10.16	9.850	9.860	27,597	-0.18(-1.79%)
Dec 13, 2016	10.10	10.28	9.920	10.04	63,029	+0.02(+0.20%)
Dec 12, 2016	10.02	10.14	10.02	10.02	20,160	-0.07(-0.69%)
Dec 09, 2016	10.09	10.14	10.07	10.09	147,970	+0.00(+0.00%)
Dec 08, 2016	10.14	10.18	10.04	10.09	699,067	+0.02(+0.20%)
Dec 07, 2016	9.864	10.09	9.864	10.07	1,309,738	+0.24(+2.44%)
Dec 06, 2016	10.05	10.05	9.729	9.830	146,162	-0.03(-0.25%)
Dec 05, 2016	9.800	10.09	9.750	9.855	40,218	-0.06(-0.66%)
Dec 02, 2016	9.840	9.990	9.830	9.920	45,200	+0.02(+0.15%)
Dec 01, 2016	10.08	10.08	9.880	9.905	54,659	-0.20(-1.93%)
Nov 30, 2016	10.26	10.26	10.00	10.10	33,391	-0.24(-2.27%)
Nov 29, 2016	10.40	10.44	10.25	10.34	58,571	-0.17(-1.67%)
Nov 28, 2016	10.36	10.51	10.20	10.51	11,682	-0.01(-0.10%)
Nov 25, 2016	10.34	10.52	10.15	10.52	8,360	+0.29(+2.89%)
Nov 23, 2016		10.22	10.22	10.22	0	+0.03(+0.25%)
Nov 22, 2016	10.25	10.46	10.20	10.20	46,086	-0.15(-1.45%)
Nov 21, 2016	10.15	10.50	10.15	10.35	21,154	+0.00(+0.00%)
Nov 18, 2016	10.47	10.51	10.20	10.35	8,879	-0.04(-0.38%)
Nov 17, 2016	10.49	10.62	10.22	10.39	147,109	-0.24(-2.26%)
Nov 16, 2016	10.70	10.70	10.58	10.63	23,923	+0.04(+0.38%)
Nov 15, 2016	10.75	10.75	10.58	10.59	25,144	-0.02(-0.19%)
Nov 14, 2016	10.73	10.94	10.53	10.61	7,492	+0.00(+0.05%)
Nov 11, 2016	10.62	10.75	10.50	10.61	7,210	-0.46(-4.20%)
Nov 10, 2016	11.00	11.14	11.00	11.07	7,552	-0.30(-2.64%)
Nov 09, 2016	11.07	11.49	11.07	11.37	8,622	+0.25(+2.25%)
Nov 08, 2016	11.11	11.40	11.11	11.12	34,252	-0.04(-0.31%)
Nov 07, 2016	11.16	11.37	11.11	11.15	6,767	+0.04(+0.41%)
Nov 04, 2016	11.30	11.30	11.11	11.11	9,155	-0.19(-1.68%)
Nov 03, 2016	11.46	11.46	11.19	11.30	9,121	-0.02(-0.18%)
Nov 02, 2016	11.28	11.43	11.11	11.32	9,773	-0.07(-0.61%)
Nov 01, 2016	11.60	11.60	11.39	11.39	35,237	-0.07(-0.61%)
Oct 31, 2016	11.39	11.52	11.39	11.46	8,822	-0.28(-2.43%)
Oct 28, 2016	11.93	11.93	11.62	11.74	7,397	-0.24(-1.96%)
Oct 27, 2016	11.87	12.10	11.87	11.98	8,723	-0.30(-2.48%)
Oct 26, 2016	12.21	12.38	12.03	12.29	4,197	+0.26(+2.14%)
Oct 25, 2016	12.01	12.18	11.97	12.03	8,692	-0.10(-0.80%)
Oct 24, 2016	11.92	12.12	11.87	12.12	22,561	-0.04(-0.37%)
Oct 21, 2016	12.18	12.36	11.99	12.17	8,749	-0.50(-3.95%)
Oct 20, 2016	12.53	12.76	12.53	12.67	3,054	-0.14(-1.09%)
Oct 19, 2016	12.67	12.81	12.54	12.81	7,598	+0.16(+1.26%)
Oct 18, 2016	12.62	12.85	12.61	12.65	9,284	-0.04(-0.28%)
Oct 17, 2016	12.53	12.79	12.53	12.69	3,848	+0.01(+0.04%)
Oct 14, 2016	12.79	12.82	12.51	12.68	13,885	+0.28(+2.26%)
Oct 13, 2016	12.30	12.40	12.19	12.40	4,943	-0.13(-1.04%)
Oct 12, 2016	12.45	12.69	12.40	12.53	3,711	+0.14(+1.13%)
Oct 11, 2016	12.52	12.59	12.39	12.39	26,729	-0.11(-0.88%)
Oct 10, 2016	12.50	12.66	12.37	12.50	3,407	-0.06(-0.48%)
Oct 07, 2016	13.10	13.10	12.25	12.56	7,528	-0.22(-1.72%)
Oct 06, 2016	12.61	12.78	12.52	12.78	29,481	-0.24(-1.84%)
Oct 05, 2016	13.10	13.10	12.90	13.02	46,839	+0.16(+1.28%)
Oct 04, 2016	13.10	13.10	12.82	12.86	10,024	-0.41(-3.13%)

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.