Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		10.13	10.13	10.13	0	+0.09(+0.85%)
Dec 29, 2016	9.877	10.05	9.829	10.05	1,431,489	+0.19(+1.90%)
Dec 28, 2016	9.947	9.968	9.787	9.861	941,525	-0.08(-0.81%)
Dec 27, 2016	9.872	9.990	9.827	9.942	1,260,204	+0.07(+0.70%)
Dec 23, 2016		9.872	9.872	9.872	0	+0.07(+0.71%)
Dec 22, 2016	9.845	9.883	9.696	9.803	1,529,646	-0.08(-0.81%)
Dec 21, 2016	10.05	10.20	9.869	9.883	1,941,669	-0.16(-1.60%)
Dec 20, 2016	10.05	10.18	9.952	10.04	1,489,303	-0.05(-0.53%)
Dec 19, 2016	9.958	10.20	9.940	10.10	1,654,184	+0.24(+2.38%)
Dec 16, 2016	9.755	9.867	9.658	9.861	3,643,218	+0.23(+2.39%)
Dec 15, 2016	9.733	9.835	9.600	9.632	1,650,858	-0.13(-1.31%)
Dec 14, 2016	10.13	10.13	9.749	9.760	1,390,337	-0.34(-3.39%)
Dec 13, 2016	10.19	10.20	9.995	10.10	1,337,769	-0.03(-0.32%)
Dec 12, 2016	10.06	10.18	10.05	10.13	1,161,112	+0.03(+0.26%)
Dec 09, 2016	10.04	10.21	9.968	10.11	1,580,262	+0.04(+0.37%)
Dec 08, 2016	9.749	10.11	9.749	10.07	1,664,525	+0.16(+1.56%)
Dec 07, 2016	9.728	9.936	9.728	9.915	1,388,913	+0.25(+2.60%)
Dec 06, 2016	9.616	9.712	9.600	9.664	1,317,823	+0.08(+0.84%)
Dec 05, 2016	9.503	9.613	9.428	9.583	1,789,939	+0.07(+0.79%)
Dec 02, 2016	9.503	9.669	9.416	9.509	2,610,142	+0.12(+1.31%)
Dec 01, 2016	9.567	9.610	9.236	9.386	2,761,367	-0.30(-3.09%)
Nov 30, 2016	9.733	9.757	9.589	9.685	2,189,734	-0.22(-2.21%)
Nov 29, 2016	9.803	9.958	9.803	9.904	2,055,247	+0.09(+0.93%)
Nov 28, 2016	9.931	10.04	9.797	9.813	1,738,464	-0.07(-0.70%)
Nov 25, 2016	9.813	10.02	9.803	9.883	1,177,605	+0.10(+0.98%)
Nov 23, 2016		9.787	9.787	9.787	0	+0.08(+0.83%)
Nov 22, 2016	9.674	9.755	9.626	9.706	2,337,402	+0.09(+0.89%)
Nov 21, 2016	9.626	9.722	9.573	9.621	1,416,374	+0.03(+0.28%)
Nov 18, 2016	9.578	9.637	9.477	9.594	1,350,039	+0.06(+0.62%)
Nov 17, 2016	9.658	9.755	9.519	9.535	1,532,224	-0.08(-0.83%)
Nov 16, 2016	9.589	9.672	9.530	9.616	2,062,905	+0.04(+0.39%)
Nov 15, 2016	9.722	9.861	9.530	9.578	1,837,743	-0.09(-0.94%)
Nov 14, 2016	9.445	9.690	9.354	9.669	2,730,303	+0.18(+1.86%)
Nov 11, 2016	9.311	9.658	9.311	9.493	5,240,111	+0.16(+1.66%)
Nov 10, 2016	9.717	9.819	9.151	9.338	4,960,903	-0.35(-3.59%)
Nov 09, 2016	9.947	10.00	9.669	9.685	3,577,397	-0.55(-5.33%)
Nov 08, 2016	10.25	10.28	10.10	10.23	1,447,304	+0.19(+1.86%)
Nov 07, 2016	10.07	10.16	9.895	10.04	2,202,965	+0.32(+3.29%)
Nov 04, 2016	9.556	9.760	9.498	9.723	2,242,414	+0.20(+2.15%)
Nov 03, 2016	9.577	9.649	9.456	9.519	2,254,475	-0.18(-1.84%)
Nov 02, 2016	10.23	10.27	9.697	9.697	2,384,991	-0.40(-3.95%)
Nov 01, 2016	10.27	10.36	10.07	10.10	2,095,745	+0.66(+6.97%)
Oct 31, 2016	9.290	9.476	9.236	9.438	3,666,571	+0.18(+1.91%)
Oct 28, 2016	9.295	9.342	9.206	9.261	2,746,438	-0.02(-0.21%)
Oct 27, 2016	9.476	9.481	9.266	9.280	2,363,307	-0.25(-2.61%)
Oct 26, 2016	9.734	9.734	9.510	9.529	1,307,134	-0.27(-2.73%)
Oct 25, 2016	9.772	9.825	9.708	9.796	1,108,361	-0.01(-0.10%)
Oct 24, 2016	9.786	9.872	9.744	9.806	856,880	+0.07(+0.69%)
Oct 21, 2016	9.653	9.794	9.653	9.739	1,173,243	+0.03(+0.30%)
Oct 20, 2016	9.677	9.736	9.634	9.710	939,987	+0.02(+0.25%)
Oct 19, 2016	9.777	9.815	9.672	9.686	1,470,871	-0.09(-0.88%)
Oct 18, 2016	9.701	9.829	9.662	9.772	1,292,176	+0.12(+1.29%)
Oct 17, 2016	9.629	9.801	9.619	9.648	1,375,768	+0.02(+0.25%)
Oct 14, 2016	9.643	9.739	9.529	9.624	1,144,315	-0.07(-0.74%)
Oct 13, 2016	9.524	9.741	9.524	9.696	1,661,904	+0.17(+1.80%)
Oct 12, 2016	9.405	9.543	9.345	9.524	1,212,010	+0.14(+1.48%)
Oct 11, 2016	9.424	9.514	9.362	9.385	1,401,045	-0.08(-0.81%)
Oct 10, 2016	9.371	9.507	9.371	9.462	2,592,773	+0.08(+0.81%)
Oct 07, 2016	9.405	9.553	9.295	9.385	2,763,294	+0.01(+0.15%)
Oct 06, 2016	9.309	9.385	9.094	9.371	3,641,451	+0.00(+0.05%)
Oct 05, 2016	9.748	9.796	9.347	9.366	2,539,703	-0.34(-3.54%)
Oct 04, 2016	9.906	9.906	9.648	9.710	2,534,304	-0.32(-3.23%)

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.