Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	7.880	7.900	7.370	7.420	343,268	-0.47(-5.96%)
Feb 27, 2017	8.260	8.260	7.880	7.890	139,096	-0.23(-2.83%)
Feb 24, 2017	8.150	8.190	7.950	8.120	133,726	-0.02(-0.25%)
Feb 23, 2017	8.410	8.410	8.090	8.140	142,899	-0.06(-0.73%)
Feb 22, 2017	8.400	8.530	8.100	8.200	122,585	-0.20(-2.38%)
Feb 21, 2017	9.100	9.110	8.360	8.400	182,564	-0.44(-4.98%)
Feb 17, 2017		8.840	8.840	8.840	0	+0.48(+5.74%)
Feb 16, 2017	8.360	8.400	8.080	8.360	107,592	+0.09(+1.09%)
Feb 15, 2017	8.360	8.400	8.080	8.270	107,115	-0.08(-0.96%)
Feb 14, 2017	8.440	8.440	8.157	8.350	114,306	-0.05(-0.60%)
Feb 13, 2017	8.480	8.490	8.130	8.400	86,095	-0.07(-0.83%)
Feb 10, 2017	8.240	8.710	8.200	8.470	115,908	+0.37(+4.57%)
Feb 09, 2017	8.000	8.130	7.890	8.100	101,305	+0.15(+1.89%)
Feb 08, 2017	7.840	8.050	7.660	7.950	79,167	+0.01(+0.13%)
Feb 07, 2017	7.730	8.090	7.690	7.940	184,670	+0.16(+2.06%)
Feb 06, 2017	7.910	8.000	7.750	7.780	98,715	-0.18(-2.26%)
Feb 03, 2017	7.870	7.973	7.780	7.960	148,737	+0.15(+1.92%)
Feb 02, 2017	7.920	7.960	7.700	7.810	110,278	-0.03(-0.38%)
Feb 01, 2017	8.130	8.190	7.770	7.840	132,543	-0.26(-3.21%)
Jan 31, 2017	8.160	8.293	8.010	8.100	98,637	-0.13(-1.58%)
Jan 30, 2017	9.000	9.000	8.150	8.230	98,549	-0.87(-9.56%)
Jan 27, 2017	9.140	9.440	8.760	9.100	124,496	-0.11(-1.19%)
Jan 26, 2017	8.950	10.15	8.900	9.210	471,518	+0.42(+4.78%)
Jan 25, 2017	7.840	8.890	7.810	8.790	226,379	+0.98(+12.55%)
Jan 24, 2017	7.900	7.920	7.750	7.810	91,158	-0.03(-0.38%)
Jan 23, 2017	8.090	8.090	7.780	7.840	110,589	-0.29(-3.57%)
Jan 20, 2017	8.360	8.640	8.050	8.130	60,847	-0.12(-1.45%)
Jan 19, 2017	8.160	8.360	7.830	8.250	86,272	+0.12(+1.48%)
Jan 18, 2017	7.970	8.190	7.803	8.130	79,928	+0.11(+1.37%)
Jan 17, 2017	8.430	8.490	7.910	8.020	102,132	-0.36(-4.30%)
Jan 13, 2017		8.380	8.380	8.380	0	-0.03(-0.36%)
Jan 12, 2017	8.790	8.850	8.270	8.410	84,376	-0.32(-3.67%)
Jan 11, 2017	9.000	9.000	8.592	8.730	110,438	-0.29(-3.22%)
Jan 10, 2017	8.790	9.140	8.785	9.020	183,821	+0.25(+2.85%)
Jan 09, 2017	9.340	9.461	8.730	8.770	80,669	-0.71(-7.49%)
Jan 06, 2017	9.780	9.780	9.230	9.480	51,267	-0.24(-2.47%)
Jan 05, 2017	9.790	9.900	9.580	9.720	59,630	-0.06(-0.61%)
Jan 04, 2017	9.340	9.900	9.340	9.780	68,994	+0.39(+4.15%)
Jan 03, 2017	9.540	9.670	9.230	9.390	81,667	+0.05(+0.54%)
Dec 30, 2016		9.340	9.340	9.340	0	+0.01(+0.11%)
Dec 29, 2016	9.170	9.410	9.145	9.330	49,709	+0.07(+0.76%)
Dec 28, 2016	9.430	9.510	9.080	9.260	34,615	-0.13(-1.38%)
Dec 27, 2016	9.470	9.500	9.302	9.390	37,311	-0.10(-1.05%)
Dec 23, 2016		9.490	9.490	9.490	0	-0.03(-0.32%)
Dec 22, 2016	9.560	9.660	9.480	9.520	40,441	+0.02(+0.21%)
Dec 21, 2016	9.910	10.00	9.480	9.500	75,173	-0.47(-4.71%)
Dec 20, 2016	9.980	10.07	9.570	9.970	49,526	+0.19(+1.94%)
Dec 19, 2016	9.920	9.980	9.680	9.780	48,761	-0.07(-0.71%)
Dec 16, 2016	10.02	10.19	9.810	9.850	474,099	-0.10(-1.01%)
Dec 15, 2016	9.690	10.01	9.425	9.950	93,953	+0.24(+2.47%)
Dec 14, 2016	9.870	9.970	9.650	9.710	84,175	-0.22(-2.22%)
Dec 13, 2016	9.810	10.02	9.580	9.930	80,240	+0.32(+3.33%)
Dec 12, 2016	10.25	10.39	9.530	9.610	116,779	-0.29(-2.93%)
Dec 09, 2016	9.950	10.20	9.780	9.900	93,258	+0.12(+1.23%)
Dec 08, 2016	9.450	9.850	9.372	9.780	93,184	+0.44(+4.71%)
Dec 07, 2016	9.680	9.680	9.260	9.340	79,829	-0.40(-4.11%)
Dec 06, 2016	9.520	9.830	9.340	9.740	63,385	+0.04(+0.41%)
Dec 05, 2016	9.650	9.938	9.540	9.700	85,122	+0.12(+1.25%)
Dec 02, 2016	9.490	9.880	9.350	9.580	81,025	+0.04(+0.42%)

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.

bottom clear

About Us