Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		9.849	9.849	9.849	0	-0.15(-1.49%)
Dec 29, 2016	10.15	10.18	9.998	9.998	19,829	-0.07(-0.74%)
Dec 28, 2016	10.07	10.15	10.03	10.07	20,472	-0.04(-0.37%)
Dec 27, 2016	10.15	10.15	10.04	10.11	7,868	-0.11(-1.10%)
Dec 23, 2016		10.22	10.22	10.22	0	-0.11(-1.08%)
Dec 22, 2016	10.22	10.45	10.18	10.33	10,050	+0.04(+0.36%)
Dec 21, 2016	10.41	10.63	10.22	10.30	28,239	-0.07(-0.72%)
Dec 20, 2016	10.33	10.41	10.26	10.37	17,877	+0.07(+0.72%)
Dec 19, 2016	10.15	10.41	9.998	10.30	30,367	+0.26(+2.60%)
Dec 16, 2016	9.662	10.48	9.588	10.04	114,627	+0.37(+3.86%)
Dec 15, 2016	9.849	9.924	9.588	9.662	30,794	+0.04(+0.39%)
Dec 14, 2016	9.924	9.998	9.550	9.625	50,429	-0.41(-4.09%)
Dec 13, 2016	9.849	10.11	9.774	10.04	11,790	+0.19(+1.89%)
Dec 12, 2016	10.17	10.17	9.737	9.849	25,710	-0.34(-3.30%)
Dec 09, 2016	10.33	10.45	10.11	10.18	17,631	-0.11(-1.09%)
Dec 08, 2016	10.11	10.41	9.998	10.30	27,493	+0.12(+1.17%)
Dec 07, 2016	10.18	10.29	10.18	10.18	22,391	+0.04(+0.36%)
Dec 06, 2016	9.881	10.18	9.877	10.14	31,278	+0.19(+1.86%)
Dec 05, 2016	9.474	10.10	9.437	9.955	22,306	+0.56(+5.91%)
Dec 02, 2016	9.955	9.955	9.400	9.400	22,697	-0.44(-4.51%)
Dec 01, 2016	10.36	10.58	9.770	9.844	24,032	-0.33(-3.27%)
Nov 30, 2016	10.33	10.47	10.01	10.18	17,512	-0.04(-0.36%)
Nov 29, 2016	10.36	10.40	10.14	10.21	7,251	-0.11(-1.08%)
Nov 28, 2016	10.51	10.51	10.18	10.33	21,489	-0.11(-1.06%)
Nov 25, 2016	10.51	10.51	10.40	10.44	7,914	-0.07(-0.71%)
Nov 23, 2016		10.51	10.51	10.51	0	-0.18(-1.73%)
Nov 22, 2016	10.36	10.77	9.789	10.70	35,508	+0.33(+3.21%)
Nov 21, 2016	10.29	10.55	9.955	10.36	49,573	+0.00(+0.00%)
Nov 18, 2016	10.14	10.40	9.844	10.36	25,356	+0.26(+2.56%)
Nov 17, 2016	10.21	10.21	8.960	10.10	18,189	-0.11(-1.09%)
Nov 16, 2016	10.10	10.29	9.474	10.21	14,483	+0.11(+1.10%)
Nov 15, 2016	9.844	10.33	9.844	10.10	30,829	+0.19(+1.87%)
Nov 14, 2016	9.548	9.918	9.289	9.918	19,101	+0.44(+4.69%)
Nov 11, 2016	9.400	9.622	8.882	9.474	70,111	-0.07(-0.78%)
Nov 10, 2016	8.956	9.585	8.919	9.548	29,797	+0.48(+5.31%)
Nov 09, 2016	8.993	9.141	8.393	9.067	36,883	+0.11(+1.24%)
Nov 08, 2016	9.030	9.067	8.919	8.956	23,615	-0.11(-1.22%)
Nov 07, 2016	9.178	9.178	8.993	9.067	19,117	+0.07(+0.82%)
Nov 04, 2016	9.141	9.270	8.845	8.993	44,398	+0.07(+0.83%)
Nov 03, 2016	9.104	9.104	8.919	8.919	26,536	-0.15(-1.63%)
Nov 02, 2016	8.734	9.326	8.401	9.067	30,882	-0.11(-1.21%)
Nov 01, 2016	9.104	9.252	8.364	9.178	24,694	+0.19(+2.06%)
Oct 31, 2016	9.104	9.215	8.919	8.993	23,653	-0.11(-1.22%)
Oct 28, 2016	9.474	9.474	8.882	9.104	39,937	-0.30(-3.15%)
Oct 27, 2016	9.178	9.670	9.178	9.400	26,399	+0.33(+3.67%)
Oct 26, 2016	9.067	9.178	9.030	9.067	9,476	-0.07(-0.81%)
Oct 25, 2016	9.215	9.215	9.043	9.141	5,570	+0.00(+0.00%)
Oct 24, 2016	9.178	9.215	8.923	9.141	4,580	+0.00(+0.00%)
Oct 21, 2016	8.919	9.141	8.919	9.141	3,360	+0.11(+1.23%)
Oct 20, 2016	9.104	9.104	8.919	9.030	3,611	-0.07(-0.81%)
Oct 19, 2016	8.993	9.178	8.993	9.104	8,204	+0.00(+0.00%)
Oct 18, 2016	9.178	9.178	9.030	9.104	5,681	+0.04(+0.41%)
Oct 17, 2016	8.992	9.085	8.992	9.067	3,283	+0.04(+0.41%)
Oct 14, 2016	9.063	9.104	8.886	9.030	9,785	-0.04(-0.41%)
Oct 13, 2016	8.873	9.141	8.808	9.067	17,350	+0.00(+0.00%)
Oct 12, 2016	9.030	9.141	9.030	9.067	4,555	+0.11(+1.24%)
Oct 11, 2016	9.030	9.030	8.919	8.956	10,907	-0.15(-1.63%)
Oct 10, 2016	9.067	9.141	9.030	9.104	35,474	+0.04(+0.49%)
Oct 07, 2016	9.285	9.285	9.030	9.060	8,164	-0.06(-0.65%)
Oct 06, 2016	9.097	9.148	8.638	9.119	16,639	-0.02(-0.24%)
Oct 05, 2016	9.030	9.222	9.000	9.141	69,839	-0.02(-0.24%)
Oct 04, 2016	9.119	9.237	9.097	9.163	9,646	-0.26(-2.75%)

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.