Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	8.510	8.630	8.370	8.440	293,964	-0.06(-0.71%)
Apr 27, 2017	8.670	8.712	8.450	8.500	256,848	-0.15(-1.73%)
Apr 26, 2017	8.430	8.770	8.410	8.650	441,123	+0.21(+2.49%)
Apr 25, 2017	8.330	8.650	8.330	8.440	734,647	+0.12(+1.44%)
Apr 24, 2017	8.300	8.420	8.210	8.320	311,760	+0.14(+1.71%)
Apr 21, 2017	8.130	8.290	8.010	8.180	341,777	+0.03(+0.37%)
Apr 20, 2017	8.130	8.345	8.060	8.150	291,482	+0.10(+1.24%)
Apr 19, 2017	8.280	8.430	8.040	8.050	460,837	-0.17(-2.07%)
Apr 18, 2017	7.980	8.230	7.940	8.220	274,328	+0.16(+1.99%)
Apr 17, 2017	8.070	8.170	7.900	8.060	297,639	+0.01(+0.12%)
Apr 13, 2017	8.170	8.280	8.000	8.050	569,896	-0.12(-1.47%)
Apr 12, 2017	8.330	8.330	8.140	8.170	292,822	-0.14(-1.68%)
Apr 11, 2017	8.130	8.320	8.070	8.310	729,537	+0.15(+1.84%)
Apr 10, 2017		8.370	8.130	8.160	400,045	+0.03(+0.37%)
Apr 07, 2017	8.070	8.360	8.070	8.130	547,094	+0.02(+0.25%)
Apr 06, 2017	8.080	8.250	8.030	8.110	446,337	+0.05(+0.62%)
Apr 05, 2017	8.430	8.710	8.050	8.060	581,881	-0.24(-2.89%)
Apr 04, 2017	8.230	8.360	8.210	8.300	623,959	+0.05(+0.61%)
Apr 03, 2017	8.340	8.350	8.050	8.250	490,426	-0.07(-0.84%)
Mar 31, 2017	8.250	8.400	8.200	8.320	554,148	+0.00(+0.00%)
Mar 30, 2017	8.150	8.540	8.150	8.320	793,508	+0.54(+6.94%)
Mar 29, 2017	7.410	8.000	7.320	7.780	777,353	+0.35(+4.71%)
Mar 28, 2017	7.420	7.450	7.110	7.430	668,986	-0.02(-0.27%)
Mar 27, 2017	7.440	7.530	7.250	7.450	351,970	-0.14(-1.91%)
Mar 24, 2017	7.480	7.700	7.470	7.595	277,438	+0.13(+1.81%)
Mar 23, 2017	7.440	7.650	7.360	7.460	673,124	+0.00(+0.00%)
Mar 22, 2017	7.900	7.900	7.265	7.460	1,048,198	-0.44(-5.57%)
Mar 21, 2017	8.480	8.612	7.900	7.900	661,795	-0.56(-6.62%)
Mar 20, 2017	8.360	8.500	8.170	8.460	441,259	+0.12(+1.44%)
Mar 17, 2017	8.430	8.480	8.120	8.340	1,507,357	-0.10(-1.18%)
Mar 16, 2017	8.250	8.610	8.030	8.440	831,330	+0.26(+3.18%)
Mar 15, 2017	7.760	8.400	7.750	8.180	885,224	+0.55(+7.21%)
Mar 14, 2017	7.720	7.750	7.220	7.630	641,182	-0.20(-2.55%)
Mar 13, 2017	8.150	8.150	7.770	7.830	658,973	-0.28(-3.45%)
Mar 10, 2017	8.220	8.545	7.760	8.110	834,263	+0.01(+0.12%)
Mar 09, 2017	9.000	9.070	7.860	8.100	1,521,410	-0.50(-5.81%)
Mar 08, 2017	8.850	8.940	8.560	8.600	744,923	-0.14(-1.60%)
Mar 07, 2017	8.630	8.860	8.560	8.740	459,287	+0.06(+0.69%)
Mar 06, 2017	8.700	8.904	8.500	8.680	522,556	-0.05(-0.63%)
Mar 03, 2017	8.720	8.870	8.520	8.735	360,357	+0.00(+0.06%)
Mar 02, 2017	9.400	9.410	8.710	8.730	599,443	-0.59(-6.33%)
Mar 01, 2017	8.660	9.400	8.633	9.320	725,104	+0.91(+10.82%)
Feb 28, 2017	8.650	8.740	8.340	8.410	420,975	-0.25(-2.89%)
Feb 27, 2017	8.390	8.710	8.300	8.660	303,725	+0.24(+2.85%)
Feb 24, 2017	8.270	8.500	8.150	8.420	292,918	+0.02(+0.24%)
Feb 23, 2017	8.780	8.780	8.350	8.400	483,686	-0.30(-3.45%)
Feb 22, 2017	9.030	9.085	8.550	8.700	558,277	-0.35(-3.87%)
Feb 21, 2017	9.280	9.370	9.010	9.050	300,033	-0.20(-2.16%)
Feb 17, 2017		9.250	9.250	9.250	0	-0.04(-0.43%)
Feb 16, 2017	9.330	9.382	9.010	9.290	413,025	-0.04(-0.43%)
Feb 15, 2017	9.540	9.650	9.315	9.330	364,707	-0.28(-2.91%)
Feb 14, 2017	9.680	9.720	9.550	9.610	212,203	-0.18(-1.84%)
Feb 13, 2017	9.990	10.03	9.740	9.790	174,851	-0.11(-1.11%)
Feb 10, 2017	9.890	9.950	9.770	9.900	274,562	+0.15(+1.54%)
Feb 09, 2017	9.670	9.960	9.630	9.750	270,223	+0.10(+1.04%)
Feb 08, 2017	9.950	10.04	9.550	9.650	453,689	-0.35(-3.50%)
Feb 07, 2017	10.44	10.52	9.970	10.00	362,574	-0.43(-4.12%)
Feb 06, 2017	10.65	10.65	10.26	10.43	209,902	-0.23(-2.16%)
Feb 03, 2017	10.25	10.69	10.15	10.66	355,568	+0.47(+4.61%)
Feb 02, 2017	10.32	10.43	10.17	10.19	254,819	-0.17(-1.64%)

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.