Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	9.326	9.360	9.292	9.312	986,744	-0.07(-0.79%)
Nov 29, 2016	9.427	9.427	9.373	9.387	749,244	-0.04(-0.43%)
Nov 28, 2016	9.441	9.461	9.407	9.427	622,324	+0.03(+0.29%)
Nov 25, 2016	9.441	9.447	9.400	9.400	223,118	-0.02(-0.21%)
Nov 23, 2016		9.420	9.420	9.420	0	-0.03(-0.29%)
Nov 22, 2016	9.481	9.508	9.406	9.447	782,381	+0.02(+0.21%)
Nov 21, 2016	9.400	9.474	9.400	9.427	716,784	+0.07(+0.72%)
Nov 18, 2016	9.495	9.515	9.326	9.360	1,356,414	-0.13(-1.42%)
Nov 17, 2016	9.589	9.616	9.488	9.495	908,808	-0.10(-1.05%)
Nov 16, 2016	9.555	9.638	9.535	9.596	996,763	+0.03(+0.35%)
Nov 15, 2016	9.407	9.569	9.346	9.562	1,486,143	+0.16(+1.65%)
Nov 14, 2016	9.562	9.569	9.391	9.407	1,793,410	-0.20(-2.11%)
Nov 11, 2016	9.562	9.636	9.481	9.609	779,132	+0.02(+0.21%)
Nov 10, 2016	9.798	9.798	9.521	9.589	1,953,193	-0.23(-2.30%)
Nov 09, 2016	9.881	9.895	9.801	9.814	916,014	-0.12(-1.22%)
Nov 08, 2016	9.975	9.975	9.928	9.935	419,960	+0.01(+0.07%)
Nov 07, 2016	9.922	9.969	9.895	9.928	577,984	-0.01(-0.07%)
Nov 04, 2016	9.928	9.942	9.908	9.935	437,455	+0.01(+0.14%)
Nov 03, 2016	9.928	9.961	9.888	9.922	517,470	-0.02(-0.20%)
Nov 02, 2016	9.955	9.969	9.928	9.942	391,596	-0.01(-0.13%)
Nov 01, 2016	9.982	9.996	9.915	9.955	569,949	+0.01(+0.07%)
Oct 31, 2016	9.888	9.949	9.888	9.949	595,886	+0.06(+0.61%)
Oct 28, 2016	9.942	9.969	9.888	9.888	664,446	-0.10(-1.01%)
Oct 27, 2016	10.05	10.08	9.975	9.989	590,203	-0.11(-1.13%)
Oct 26, 2016	10.16	10.16	10.10	10.10	545,492	-0.05(-0.53%)
Oct 25, 2016	10.16	10.18	10.14	10.16	514,698	+0.01(+0.13%)
Oct 24, 2016	10.22	10.22	10.14	10.14	598,165	+0.00(+0.00%)
Oct 21, 2016	10.18	10.18	10.13	10.14	534,229	+0.01(+0.07%)
Oct 20, 2016	10.13	10.18	10.06	10.14	542,531	+0.04(+0.40%)
Oct 19, 2016	9.969	10.10	9.943	10.10	888,381	+0.19(+1.97%)
Oct 18, 2016	9.808	9.902	9.747	9.902	831,659	+0.13(+1.37%)
Oct 17, 2016	9.855	9.902	9.751	9.767	1,515,347	-0.08(-0.82%)
Oct 14, 2016	9.955	9.989	9.841	9.848	1,628,208	-0.11(-1.15%)
Oct 13, 2016	10.09	10.10	9.955	9.962	1,169,469	-0.14(-1.40%)
Oct 12, 2016	10.19	10.21	10.10	10.10	545,243	-0.09(-0.88%)
Oct 11, 2016	10.21	10.23	10.19	10.19	612,475	-0.02(-0.20%)
Oct 10, 2016	10.23	10.23	10.19	10.21	524,858	+0.01(+0.13%)
Oct 07, 2016	10.26	10.31	10.19	10.20	543,708	-0.05(-0.46%)
Oct 06, 2016	10.27	10.32	10.23	10.25	538,359	-0.04(-0.39%)
Oct 05, 2016	10.44	10.44	10.28	10.29	917,997	-0.13(-1.28%)
Oct 04, 2016	10.51	10.52	10.41	10.42	810,378	-0.11(-1.01%)
Oct 03, 2016	10.53	10.55	10.50	10.53	368,090	+0.01(+0.13%)
Sep 30, 2016	10.56	10.57	10.50	10.51	385,519	-0.01(-0.13%)
Sep 29, 2016	10.59	10.60	10.53	10.53	427,721	-0.07(-0.69%)
Sep 28, 2016	10.57	10.61	10.55	10.60	570,743	+0.06(+0.57%)
Sep 27, 2016	10.53	10.54	10.51	10.54	594,631	+0.03(+0.25%)
Sep 26, 2016	10.53	10.53	10.49	10.51	319,305	+0.02(+0.19%)
Sep 23, 2016	10.54	10.54	10.49	10.49	322,940	-0.03(-0.32%)
Sep 22, 2016	10.49	10.54	10.49	10.53	539,099	+0.07(+0.70%)
Sep 21, 2016	10.40	10.47	10.37	10.45	760,592	+0.04(+0.39%)
Sep 20, 2016	10.42	10.45	10.41	10.41	262,937	+0.01(+0.06%)
Sep 19, 2016	10.38	10.43	10.38	10.41	379,674	+0.03(+0.32%)
Sep 16, 2016	10.40	10.42	10.35	10.37	345,855	-0.02(-0.19%)
Sep 15, 2016	10.37	10.40	10.31	10.39	314,382	+0.04(+0.39%)
Sep 14, 2016	10.30	10.37	10.29	10.35	619,464	+0.05(+0.52%)
Sep 13, 2016	10.39	10.39	10.27	10.30	706,513	-0.08(-0.73%)
Sep 12, 2016	10.34	10.41	10.31	10.38	588,797	-0.02(-0.19%)
Sep 09, 2016	10.57	10.58	10.38	10.40	814,835	-0.22(-2.07%)
Sep 08, 2016	10.62	10.62	10.59	10.62	470,365	+0.00(+0.00%)
Sep 07, 2016	10.66	10.67	10.62	10.62	441,457	-0.02(-0.19%)
Sep 06, 2016	10.60	10.64	10.58	10.64	618,321	+0.05(+0.50%)
Sep 02, 2016	10.54	10.58	10.58	10.58	315,329	+0.05(+0.44%)

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.