Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		9.557	9.557	9.557	0	+0.01(+0.14%)
Dec 29, 2016	9.516	9.571	9.502	9.543	229,137	+0.02(+0.22%)
Dec 28, 2016	9.516	9.530	9.454	9.523	263,662	+0.01(+0.07%)
Dec 27, 2016	9.543	9.564	9.460	9.516	281,187	-0.03(-0.36%)
Dec 23, 2016		9.550	9.550	9.550	0	+0.01(+0.07%)
Dec 22, 2016	9.612	9.647	9.536	9.543	220,373	-0.08(-0.79%)
Dec 21, 2016	9.605	9.626	9.564	9.619	287,873	+0.03(+0.29%)
Dec 20, 2016	9.578	9.592	9.543	9.592	278,327	+0.01(+0.14%)
Dec 19, 2016	9.495	9.588	9.495	9.578	293,400	+0.10(+1.02%)
Dec 16, 2016	9.467	9.522	9.447	9.481	331,431	+0.03(+0.29%)
Dec 15, 2016	9.426	9.523	9.412	9.454	531,088	-0.06(-0.58%)
Dec 14, 2016	9.557	9.599	9.495	9.509	329,126	-0.03(-0.29%)
Dec 13, 2016	9.433	9.543	9.412	9.536	345,165	+0.12(+1.32%)
Dec 12, 2016	9.474	9.488	9.398	9.412	271,350	-0.06(-0.66%)
Dec 09, 2016	9.564	9.564	9.454	9.474	265,537	-0.10(-1.08%)
Dec 08, 2016	9.626	9.626	9.495	9.578	318,363	-0.03(-0.35%)
Dec 07, 2016	9.522	9.667	9.474	9.612	443,617	+0.16(+1.75%)
Dec 06, 2016	9.344	9.467	9.344	9.447	220,857	+0.12(+1.25%)
Dec 05, 2016	9.275	9.364	9.234	9.330	281,105	+0.02(+0.22%)
Dec 02, 2016	9.268	9.330	9.227	9.309	368,269	+0.02(+0.22%)
Dec 01, 2016	9.412	9.412	9.241	9.289	433,766	-0.10(-1.10%)
Nov 30, 2016	9.371	9.406	9.330	9.392	122,099	+0.01(+0.07%)
Nov 29, 2016	9.433	9.454	9.385	9.385	141,207	-0.05(-0.58%)
Nov 28, 2016	9.412	9.446	9.351	9.440	156,043	+0.08(+0.81%)
Nov 25, 2016	9.460	9.460	9.337	9.364	101,978	-0.04(-0.44%)
Nov 23, 2016		9.406	9.406	9.406	0	+0.01(+0.07%)
Nov 22, 2016	9.467	9.467	9.392	9.399	166,037	+0.00(+0.00%)
Nov 21, 2016	9.323	9.408	9.323	9.399	155,058	+0.08(+0.81%)
Nov 18, 2016	9.406	9.433	9.316	9.323	247,667	-0.05(-0.51%)
Nov 17, 2016	9.364	9.454	9.323	9.371	348,281	-0.01(-0.15%)
Nov 16, 2016	9.564	9.605	9.371	9.385	469,770	-0.14(-1.51%)
Nov 15, 2016	9.337	9.550	9.337	9.529	221,218	+0.19(+2.06%)
Nov 14, 2016	9.557	9.600	9.289	9.337	719,205	-0.32(-3.34%)
Nov 11, 2016	9.859	9.859	9.646	9.660	302,095	-0.16(-1.68%)
Nov 10, 2016	10.11	10.11	9.818	9.825	408,274	-0.29(-2.85%)
Nov 09, 2016	10.05	10.12	10.05	10.11	102,178	-0.02(-0.20%)
Nov 08, 2016	10.17	10.21	10.13	10.13	67,102	-0.01(-0.07%)
Nov 07, 2016	10.06	10.15	10.06	10.14	63,357	+0.03(+0.34%)
Nov 04, 2016	10.13	10.17	10.10	10.11	77,035	-0.03(-0.34%)
Nov 03, 2016	10.16	10.18	10.13	10.14	105,406	-0.03(-0.27%)
Nov 02, 2016	10.07	10.17	10.06	10.17	120,067	+0.10(+1.02%)
Nov 01, 2016	10.04	10.06	9.976	10.06	118,507	+0.03(+0.27%)
Oct 31, 2016	9.996	10.04	9.989	10.04	103,859	+0.07(+0.69%)
Oct 28, 2016	10.07	10.07	9.969	9.969	70,316	-0.10(-1.02%)
Oct 27, 2016	10.07	10.11	10.02	10.07	152,509	-0.04(-0.41%)
Oct 26, 2016	10.24	10.24	10.11	10.11	164,673	-0.14(-1.40%)
Oct 25, 2016	10.24	10.26	10.20	10.26	59,743	+0.04(+0.40%)
Oct 24, 2016	10.29	10.29	10.21	10.21	96,729	-0.04(-0.40%)
Oct 21, 2016	10.24	10.27	10.21	10.26	81,139	+0.06(+0.60%)
Oct 20, 2016	10.17	10.22	10.12	10.19	92,433	+0.07(+0.68%)
Oct 19, 2016	10.04	10.16	10.04	10.13	118,883	+0.12(+1.16%)
Oct 18, 2016	9.900	10.01	9.798	10.01	394,852	+0.12(+1.18%)
Oct 17, 2016	10.07	10.16	9.894	9.894	312,609	-0.23(-2.30%)
Oct 14, 2016	10.34	10.34	10.11	10.13	271,858	-0.21(-2.05%)
Oct 13, 2016	10.45	10.45	10.25	10.34	266,258	-0.09(-0.85%)
Oct 12, 2016	10.62	10.63	10.41	10.43	238,237	-0.18(-1.73%)
Oct 11, 2016	10.66	10.67	10.61	10.61	75,665	-0.06(-0.57%)
Oct 10, 2016	10.63	10.69	10.60	10.67	94,295	+0.01(+0.13%)
Oct 07, 2016	10.67	10.67	10.60	10.66	58,072	+0.03(+0.32%)
Oct 06, 2016	10.57	10.68	10.56	10.62	215,817	+0.01(+0.06%)
Oct 05, 2016	10.65	10.66	10.57	10.62	112,315	-0.04(-0.38%)
Oct 04, 2016	10.69	10.72	10.58	10.66	155,163	-0.03(-0.26%)

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.