Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	10.81	10.95	10.63	10.86	714,642	+0.05(+0.42%)
Jan 30, 2017	10.40	10.95	10.31	10.81	1,416,888	+0.27(+2.61%)
Jan 27, 2017	10.58	10.68	10.45	10.54	965,737	-0.05(-0.43%)
Jan 26, 2017	10.63	10.90	10.58	10.58	913,544	-0.05(-0.43%)
Jan 25, 2017	10.13	10.77	10.13	10.63	1,458,351	+0.60(+5.94%)
Jan 24, 2017	9.943	10.13	9.805	10.03	723,041	+0.09(+0.92%)
Jan 23, 2017	9.943	10.08	9.805	9.943	546,685	+0.00(+0.00%)
Jan 20, 2017	9.714	10.17	9.622	9.943	1,067,700	+0.27(+2.84%)
Jan 19, 2017	9.576	9.759	9.485	9.668	1,250,596	+0.14(+1.44%)
Jan 18, 2017	9.485	9.621	9.416	9.530	955,968	+0.32(+3.48%)
Jan 17, 2017	9.164	9.851	9.118	9.210	1,693,238	-0.50(-5.19%)
Jan 13, 2017		9.714	9.714	9.714	0	-0.05(-0.47%)
Jan 12, 2017	10.03	10.03	9.576	9.759	498,433	-0.27(-2.74%)
Jan 11, 2017	9.668	10.08	9.530	10.03	1,785,033	+0.37(+3.79%)
Jan 10, 2017	10.03	10.13	9.599	9.668	1,849,469	-0.37(-3.65%)
Jan 09, 2017	10.03	10.17	9.805	10.03	1,253,002	-0.09(-0.90%)
Jan 06, 2017	10.22	10.29	9.989	10.13	793,738	+0.05(+0.45%)
Jan 05, 2017	10.22	10.26	9.943	10.08	908,959	-0.18(-1.79%)
Jan 04, 2017	10.08	10.36	9.966	10.26	778,306	+0.23(+2.28%)
Jan 03, 2017	10.13	10.26	9.759	10.03	981,500	+0.09(+0.92%)
Dec 30, 2016		9.943	9.943	9.943	0	+0.09(+0.93%)
Dec 29, 2016	9.714	9.897	9.622	9.851	543,888	+0.09(+0.94%)
Dec 28, 2016	9.989	10.03	9.714	9.759	577,761	-0.23(-2.29%)
Dec 27, 2016	9.989	10.19	9.943	9.989	336,585	+0.00(+0.00%)
Dec 23, 2016		9.989	9.989	9.989	0	+0.23(+2.35%)
Dec 22, 2016	9.622	10.03	9.622	9.759	662,202	+0.09(+0.95%)
Dec 21, 2016	9.805	9.851	9.668	9.668	491,284	-0.14(-1.40%)
Dec 20, 2016	9.576	9.943	9.576	9.805	850,962	+0.23(+2.39%)
Dec 19, 2016	9.576	9.759	9.485	9.576	667,747	-0.09(-0.95%)
Dec 16, 2016	9.668	10.03	9.622	9.668	894,572	-0.05(-0.47%)
Dec 15, 2016	9.805	10.13	9.622	9.714	1,239,368	+0.05(+0.47%)
Dec 14, 2016	9.622	9.759	9.485	9.668	968,633	+0.09(+0.96%)
Dec 13, 2016	9.393	9.668	9.255	9.576	1,192,825	+0.23(+2.45%)
Dec 12, 2016	9.851	9.989	9.255	9.347	2,039,438	-0.64(-6.42%)
Dec 09, 2016	10.36	10.45	9.759	9.989	1,382,069	-0.32(-3.11%)
Dec 08, 2016	9.943	10.31	9.759	10.31	1,605,965	+0.32(+3.21%)
Dec 07, 2016	9.668	10.03	9.485	9.989	1,313,808	+0.27(+2.83%)
Dec 06, 2016	9.347	9.805	9.210	9.714	1,167,309	+0.37(+3.92%)
Dec 05, 2016	9.301	9.530	9.255	9.347	1,253,553	+0.09(+0.99%)
Dec 02, 2016	9.301	9.361	9.118	9.255	947,013	-0.09(-0.98%)
Dec 01, 2016	9.255	9.439	9.210	9.347	963,033	+0.09(+0.99%)
Nov 30, 2016	9.164	9.393	9.118	9.255	693,739	+0.09(+1.00%)
Nov 29, 2016	8.889	9.210	8.797	9.164	1,010,062	+0.27(+3.09%)
Nov 28, 2016	8.981	9.072	8.797	8.889	853,088	-0.14(-1.52%)
Nov 25, 2016	8.889	9.072	8.751	9.026	268,870	+0.18(+2.07%)
Nov 23, 2016		8.843	8.843	8.843	0	+0.00(+0.00%)
Nov 22, 2016	8.797	8.935	8.431	8.843	705,315	+0.09(+1.05%)
Nov 21, 2016	8.843	8.935	8.660	8.751	749,557	+0.00(+0.00%)
Nov 18, 2016	8.797	8.889	8.660	8.751	510,207	+0.00(+0.00%)
Nov 17, 2016	8.706	8.958	8.660	8.751	947,164	+0.09(+1.06%)
Nov 16, 2016	8.614	8.935	8.522	8.660	1,268,303	+0.18(+2.16%)
Nov 15, 2016	8.477	8.729	8.293	8.477	1,114,515	-0.05(-0.54%)
Nov 14, 2016	8.385	8.935	8.339	8.522	1,978,239	+0.14(+1.64%)
Nov 11, 2016	7.789	8.522	7.743	8.385	3,321,883	+0.69(+8.93%)
Nov 10, 2016	7.560	7.881	7.469	7.698	3,055,325	+0.27(+3.70%)
Nov 09, 2016	6.644	7.560	6.621	7.423	2,943,122	+0.69(+10.20%)
Nov 08, 2016	7.010	7.102	6.415	6.735	5,474,764	-0.78(-10.37%)
Nov 07, 2016	7.606	7.606	7.446	7.514	1,359,113	+0.09(+1.23%)
Nov 04, 2016	7.469	7.583	7.331	7.423	1,300,710	-0.05(-0.61%)
Nov 03, 2016	7.469	7.652	7.331	7.469	1,743,538	+0.00(+0.00%)
Nov 02, 2016	7.881	8.064	7.377	7.469	1,641,394	-0.41(-5.23%)
Nov 01, 2016	8.110	8.156	7.743	7.881	761,267	-0.27(-3.37%)
Oct 31, 2016	8.247	8.339	8.064	8.156	1,161,726	-0.18(-2.20%)
Oct 28, 2016	8.018	8.339	7.973	8.339	990,132	+0.27(+3.41%)
Oct 27, 2016	8.614	8.614	8.018	8.064	1,073,336	-0.46(-5.38%)
Oct 26, 2016	8.660	8.660	8.431	8.522	479,212	-0.18(-2.11%)
Oct 25, 2016	8.797	8.843	8.706	8.706	297,854	-0.09(-1.04%)
Oct 24, 2016	8.797	8.981	8.751	8.797	448,614	+0.05(+0.52%)
Oct 21, 2016	8.706	8.981	8.614	8.751	439,554	-0.05(-0.52%)
Oct 20, 2016	8.981	9.255	8.797	8.797	804,993	-0.23(-2.54%)
Oct 19, 2016	8.843	9.072	8.751	9.026	599,096	+0.14(+1.55%)
Oct 18, 2016	8.935	8.935	8.797	8.889	367,228	+0.05(+0.52%)
Oct 17, 2016	8.660	8.981	8.660	8.843	621,085	+0.13(+1.47%)
Oct 14, 2016	8.861	8.898	8.660	8.715	932,328	-0.08(-0.94%)
Oct 13, 2016	8.861	8.926	8.678	8.797	772,326	-0.15(-1.64%)
Oct 12, 2016	9.008	9.026	8.878	8.944	698,580	-0.06(-0.71%)
Oct 11, 2016	9.246	9.265	8.957	9.008	903,863	-0.27(-2.87%)
Oct 10, 2016	9.494	9.613	9.255	9.274	647,401	-0.19(-2.03%)
Oct 07, 2016	9.741	9.759	9.420	9.466	899,686	-0.30(-3.10%)
Oct 06, 2016	9.915	9.969	9.668	9.769	527,099	-0.16(-1.66%)
Oct 05, 2016	9.814	9.998	9.814	9.934	853,853	+0.12(+1.21%)
Oct 04, 2016	9.796	10.01	9.750	9.814	1,207,959	+0.01(+0.09%)
Oct 03, 2016	9.512	9.842	9.448	9.805	1,660,020	+0.31(+3.28%)
Sep 30, 2016	9.191	9.549	9.164	9.494	2,190,527	+0.32(+3.50%)
Sep 29, 2016	9.439	9.503	9.093	9.173	951,048	-0.29(-3.10%)
Sep 28, 2016	9.356	9.540	9.283	9.466	861,899	+0.16(+1.67%)
Sep 27, 2016	9.329	9.398	9.219	9.310	1,342,310	-0.01(-0.10%)
Sep 26, 2016	9.191	9.503	9.173	9.320	1,864,501	+0.15(+1.60%)
Sep 23, 2016	8.971	9.246	8.880	9.173	1,510,940	+0.16(+1.73%)
Sep 22, 2016	9.219	9.347	8.958	9.017	1,222,624	-0.17(-1.89%)
Sep 21, 2016	8.770	9.265	8.641	9.191	2,358,122	+0.03(+0.30%)
Sep 20, 2016	9.952	9.961	9.045	9.164	2,633,465	-0.95(-9.42%)
Sep 19, 2016	10.21	10.28	9.970	10.12	916,561	+0.04(+0.36%)
Sep 16, 2016	9.915	10.08	9.869	10.08	666,147	+0.15(+1.48%)
Sep 15, 2016	9.879	10.03	9.695	9.934	837,268	+0.08(+0.84%)
Sep 14, 2016	10.08	10.08	9.759	9.851	666,451	-0.11(-1.10%)
Sep 13, 2016	9.851	10.03	9.576	9.961	1,431,971	+0.00(+0.00%)
Sep 12, 2016	9.695	9.984	9.659	9.961	616,275	+0.16(+1.68%)
Sep 09, 2016	10.02	10.09	9.759	9.796	619,904	-0.34(-3.35%)
Sep 08, 2016	10.12	10.16	9.943	10.14	400,501	-0.04(-0.36%)
Sep 07, 2016	10.14	10.33	10.14	10.17	454,994	+0.02(+0.18%)
Sep 06, 2016	10.35	10.39	10.03	10.15	633,688	-0.18(-1.77%)
Sep 02, 2016	10.40	10.34	10.34	10.34	1,060,473	+0.04(+0.36%)
Sep 01, 2016	10.33	10.47	10.11	10.30	972,161	+0.01(+0.09%)
Aug 31, 2016	10.21	10.31	10.13	10.29	722,792	+0.08(+0.81%)
Aug 30, 2016	10.17	10.25	10.13	10.21	320,272	+0.02(+0.18%)
Aug 29, 2016	10.24	10.38	10.12	10.19	600,660	+0.02(+0.18%)
Aug 26, 2016	10.16	10.21	9.970	10.17	571,032	+0.05(+0.54%)
Aug 25, 2016	10.19	10.25	10.05	10.12	443,026	-0.10(-0.99%)
Aug 24, 2016	10.43	10.50	10.17	10.22	567,205	-0.22(-2.11%)
Aug 23, 2016	10.47	10.60	10.44	10.44	441,430	-0.04(-0.35%)
Aug 22, 2016	10.53	10.56	10.29	10.47	607,140	-0.05(-0.52%)
Aug 19, 2016	10.55	10.58	10.43	10.53	431,555	-0.03(-0.26%)
Aug 18, 2016	10.69	10.73	10.48	10.56	637,541	-0.13(-1.20%)
Aug 17, 2016	10.70	10.73	10.55	10.69	376,946	-0.08(-0.77%)
Aug 16, 2016	10.78	10.80	10.63	10.77	376,472	-0.11(-1.01%)
Aug 15, 2016	10.56	10.90	10.55	10.88	728,875	+0.43(+4.12%)
Aug 12, 2016	10.43	10.47	10.36	10.45	396,020	+0.01(+0.09%)
Aug 11, 2016	10.15	10.47	10.15	10.44	557,431	+0.33(+3.26%)
Aug 10, 2016	10.04	10.13	9.915	10.11	570,307	+0.10(+1.01%)
Aug 09, 2016	10.28	10.31	10.01	10.01	684,861	-0.27(-2.67%)
Aug 08, 2016	10.34	10.39	10.21	10.28	1,332,681	-0.01(-0.09%)
Aug 05, 2016	10.17	10.77	10.17	10.29	1,998,129	+0.12(+1.17%)
Aug 04, 2016	9.393	10.28	9.182	10.17	3,010,721	+1.01(+11.00%)
Aug 03, 2016	8.522	9.301	8.385	9.164	1,917,251	+0.65(+7.64%)
Aug 02, 2016	8.971	8.999	8.454	8.513	2,295,359	-0.45(-5.01%)
Aug 01, 2016	9.109	9.237	8.861	8.962	1,361,902	-0.11(-1.21%)
Jul 29, 2016	9.182	9.182	9.036	9.072	976,098	-0.13(-1.39%)
Jul 28, 2016	9.430	9.430	9.081	9.200	1,124,180	-0.23(-2.43%)
Jul 27, 2016	9.686	9.695	9.329	9.430	1,162,192	-0.25(-2.56%)
Jul 26, 2016	10.08	10.08	9.595	9.677	1,243,693	-0.38(-3.83%)
Jul 25, 2016	10.19	10.26	9.989	10.06	1,212,051	-0.11(-1.08%)
Jul 22, 2016	10.16	10.37	10.16	10.17	1,034,002	+0.05(+0.45%)
Jul 21, 2016	10.29	10.58	10.08	10.13	2,355,151	-0.18(-1.78%)
Jul 20, 2016	10.36	10.40	10.12	10.31	657,246	-0.04(-0.35%)
Jul 19, 2016	10.42	10.45	10.18	10.35	422,011	-0.08(-0.79%)
Jul 18, 2016	10.54	10.62	10.43	10.43	338,567	-0.10(-0.96%)
Jul 15, 2016	10.64	10.64	10.42	10.53	507,648	-0.04(-0.35%)
Jul 14, 2016	10.49	10.65	10.47	10.57	421,617	+0.17(+1.68%)
Jul 13, 2016	10.72	10.75	10.26	10.39	859,435	-0.27(-2.49%)
Jul 12, 2016	10.54	10.72	10.48	10.66	732,692	+0.22(+2.11%)
Jul 11, 2016	10.27	10.52	10.27	10.44	506,135	+0.25(+2.43%)
Jul 08, 2016	10.17	10.34	10.16	10.19	1,258,193	+0.11(+1.09%)
Jul 07, 2016	9.805	10.10	9.759	10.08	894,394	+0.32(+3.29%)
Jul 06, 2016	9.613	9.787	9.439	9.759	791,647	+0.12(+1.24%)
Jul 05, 2016	9.897	9.897	9.540	9.640	523,631	-0.28(-2.86%)
Jul 01, 2016	9.943	9.924	9.924	9.924	336,213	-0.02(-0.18%)
Jun 30, 2016	10.06	10.10	9.787	9.943	682,835	-0.05(-0.46%)
Jun 29, 2016	9.787	10.03	9.558	9.989	1,251,868	+0.32(+3.32%)
Jun 28, 2016	9.860	10.03	9.659	9.668	756,072	-0.08(-0.85%)
Jun 27, 2016	9.824	9.961	9.668	9.750	1,335,533	-0.22(-2.21%)
Jun 24, 2016	9.851	10.37	9.851	9.970	1,823,755	-0.48(-4.56%)
Jun 23, 2016	10.33	10.51	10.26	10.45	691,861	+0.28(+2.80%)
Jun 22, 2016	10.30	10.39	10.10	10.16	381,864	-0.16(-1.51%)
Jun 21, 2016	10.55	10.59	9.897	10.32	623,021	-0.25(-2.34%)
Jun 20, 2016	10.57	10.71	10.50	10.57	281,888	+0.19(+1.85%)
Jun 17, 2016	10.57	10.70	10.33	10.37	625,455	-0.16(-1.48%)
Jun 16, 2016	10.54	10.60	10.13	10.53	612,609	-0.10(-0.95%)
Jun 15, 2016	10.45	10.84	10.41	10.63	631,603	+0.17(+1.67%)
Jun 14, 2016	10.31	10.54	10.24	10.46	703,721	+0.33(+3.26%)
Jun 13, 2016	10.22	10.47	10.13	10.13	396,108	-0.19(-1.87%)
Jun 10, 2016	10.34	10.45	10.21	10.32	711,150	-0.21(-2.00%)
Jun 09, 2016	10.63	10.77	10.38	10.53	602,964	-0.12(-1.12%)
Jun 08, 2016	10.62	10.66	10.47	10.65	687,399	+0.00(+0.00%)
Jun 07, 2016	10.80	10.84	10.59	10.65	911,072	-0.15(-1.36%)
Jun 06, 2016	10.82	10.97	10.70	10.79	641,604	-0.04(-0.34%)
Jun 03, 2016	10.94	10.96	10.61	10.83	437,028	-0.13(-1.17%)
Jun 02, 2016	10.80	10.96	10.72	10.96	367,897	+0.05(+0.50%)
Jun 01, 2016	10.75	10.91	10.68	10.90	632,663	+0.07(+0.68%)
May 31, 2016	10.63	11.00	10.43	10.83	688,690	+0.23(+2.16%)
May 27, 2016	10.58	10.60	10.60	10.60	738,228	+0.03(+0.26%)
May 26, 2016	10.45	10.72	10.29	10.58	867,075	+0.13(+1.23%)
May 25, 2016	10.79	10.87	10.31	10.45	798,185	-0.32(-2.98%)
May 24, 2016	10.34	10.83	10.34	10.77	1,028,647	+0.49(+4.82%)
May 23, 2016	10.32	10.43	10.17	10.27	797,090	-0.07(-0.71%)
May 20, 2016	10.09	10.37	9.998	10.35	1,005,663	+0.32(+3.20%)
May 19, 2016	9.750	10.08	9.709	10.03	874,519	+0.21(+2.15%)
May 18, 2016	9.934	9.961	9.704	9.814	1,110,032	-0.16(-1.65%)
May 17, 2016	10.25	10.39	9.934	9.979	770,126	-0.29(-2.86%)
May 16, 2016	10.18	10.43	10.10	10.27	690,365	+0.09(+0.90%)
May 13, 2016	10.35	10.35	10.07	10.18	919,909	-0.23(-2.20%)
May 12, 2016	11.19	11.22	10.26	10.41	1,261,212	-0.71(-6.35%)
May 11, 2016	11.15	11.20	10.88	11.12	1,137,879	-0.11(-0.98%)
May 10, 2016	11.35	11.41	10.80	11.23	1,188,466	-0.08(-0.73%)
May 09, 2016	13.15	13.54	11.04	11.31	3,506,743	-1.19(-9.53%)
May 06, 2016	12.15	12.50	12.05	12.50	744,896	+0.22(+1.79%)
May 05, 2016	11.95	12.35	11.95	12.28	576,994	+0.37(+3.08%)
May 04, 2016	12.10	12.52	11.84	11.91	1,163,638	-0.25(-2.03%)
May 03, 2016	11.89	12.29	11.85	12.16	942,956	+0.08(+0.68%)
May 02, 2016	11.86	12.11	11.70	12.08	508,582	+0.30(+2.57%)
Apr 29, 2016	11.65	11.87	11.52	11.78	1,079,638	+0.09(+0.78%)
Apr 28, 2016	11.60	11.91	11.48	11.68	444,875	+0.01(+0.08%)
Apr 27, 2016	11.95	12.10	11.44	11.67	701,440	-0.25(-2.08%)
Apr 26, 2016	11.53	11.94	11.41	11.92	847,148	+0.43(+3.75%)
Apr 25, 2016	11.67	11.72	11.30	11.49	322,730	-0.17(-1.49%)
Apr 22, 2016	11.47	11.72	11.45	11.67	318,729	+0.19(+1.68%)
Apr 21, 2016	11.38	11.56	11.19	11.47	478,433	+0.11(+0.97%)
Apr 20, 2016	11.22	11.38	11.06	11.36	991,980	+0.16(+1.39%)
Apr 19, 2016	11.21	11.62	11.11	11.21	786,206	+0.09(+0.82%)
Apr 18, 2016	10.87	11.15	10.80	11.12	457,990	+0.16(+1.42%)
Apr 15, 2016	10.90	11.01	10.74	10.96	370,752	+0.04(+0.34%)
Apr 14, 2016	11.26	11.27	10.90	10.92	341,287	-0.31(-2.77%)
Apr 13, 2016	10.79	11.29	10.74	11.23	481,425	+0.57(+5.33%)
Apr 12, 2016	10.67	10.75	10.21	10.67	1,315,531	+0.04(+0.35%)
Apr 11, 2016	10.74	10.88	10.59	10.63	420,410	-0.04(-0.34%)
Apr 08, 2016	10.83	10.85	10.53	10.67	547,009	-0.10(-0.94%)
Apr 07, 2016	10.84	10.92	10.57	10.77	603,976	-0.15(-1.34%)
Apr 06, 2016	10.70	10.93	10.60	10.91	437,398	+0.24(+2.23%)
Apr 05, 2016	10.57	10.75	10.45	10.68	442,007	+0.01(+0.09%)
Apr 04, 2016	10.87	10.97	10.54	10.67	485,913	-0.20(-1.85%)
Apr 01, 2016	10.58	10.92	10.52	10.87	515,806	+0.13(+1.19%)
Mar 31, 2016	10.95	11.00	10.50	10.74	682,045	-0.22(-2.01%)
Mar 30, 2016	11.00	11.29	10.84	10.96	822,901	+0.07(+0.67%)
Mar 29, 2016	10.47	10.93	10.39	10.89	417,149	+0.34(+3.21%)
Mar 28, 2016	10.56	10.67	10.50	10.55	358,645	+0.01(+0.09%)
Mar 24, 2016	10.50	10.54	10.54	10.54	407,471	-0.05(-0.43%)
Mar 23, 2016	10.92	10.96	10.49	10.58	746,764	-0.38(-3.43%)
Mar 22, 2016	11.03	11.12	10.81	10.96	487,067	-0.17(-1.56%)
Mar 21, 2016	11.59	11.70	11.05	11.13	533,145	-0.49(-4.25%)
Mar 18, 2016	11.26	11.80	11.24	11.63	1,083,686	+0.45(+4.02%)
Mar 17, 2016	11.12	11.23	11.00	11.18	407,330	+0.03(+0.25%)
Mar 16, 2016	10.98	11.29	10.84	11.15	817,011	+0.13(+1.16%)
Mar 15, 2016	11.21	11.30	10.97	11.02	492,403	-0.32(-2.83%)
Mar 14, 2016	11.62	11.62	11.15	11.34	720,510	-0.33(-2.83%)
Mar 11, 2016	11.13	11.72	11.12	11.67	1,207,465	+0.64(+5.81%)
Mar 10, 2016	11.24	11.28	10.88	11.03	872,006	-0.20(-1.80%)
Mar 09, 2016	11.12	11.34	11.01	11.23	859,443	+0.23(+2.08%)
Mar 08, 2016	11.28	11.39	10.97	11.01	786,372	-0.38(-3.30%)
Mar 07, 2016	11.43	11.65	11.30	11.38	624,801	-0.07(-0.64%)
Mar 04, 2016	11.11	11.48	10.97	11.45	1,759,686	+0.39(+3.56%)
Mar 03, 2016	10.94	11.13	10.84	11.06	720,825	+0.14(+1.26%)
Mar 02, 2016	11.22	11.30	10.79	10.92	1,107,010	-0.30(-2.69%)
Mar 01, 2016	10.68	11.27	10.61	11.23	1,845,944	+0.65(+6.15%)
Feb 29, 2016	10.70	10.76	10.28	10.58	1,612,714	-0.19(-1.79%)
Feb 26, 2016	10.73	10.90	10.51	10.77	1,325,670	+0.49(+4.82%)
Feb 25, 2016	10.03	10.30	10.03	10.27	1,140,311	+0.36(+3.60%)
Feb 24, 2016	10.01	10.01	9.750	9.915	699,123	-0.28(-2.78%)
Feb 23, 2016	10.13	10.31	9.970	10.20	440,533	+0.04(+0.36%)
Feb 22, 2016	10.03	10.30	10.02	10.16	976,710	+0.28(+2.88%)
Feb 19, 2016	9.704	9.947	9.649	9.879	384,287	+0.13(+1.32%)
Feb 18, 2016	10.27	10.27	9.741	9.750	1,161,765	-0.49(-4.74%)
Feb 17, 2016	10.25	10.56	10.13	10.24	638,708	+0.14(+1.36%)
Feb 16, 2016	9.741	10.14	9.704	10.10	769,752	+0.57(+5.96%)
Feb 12, 2016	9.475	9.530	9.530	9.530	592,328	+0.28(+3.07%)
Feb 11, 2016	9.439	9.659	9.118	9.246	959,217	-0.42(-4.36%)
Feb 10, 2016	9.237	9.714	9.219	9.668	971,590	+0.38(+4.15%)
Feb 09, 2016	9.704	9.759	9.164	9.283	1,159,118	-0.60(-6.03%)
Feb 08, 2016	10.22	10.27	9.704	9.879	919,811	-0.48(-4.60%)
Feb 05, 2016	11.05	11.36	10.36	10.36	793,599	-0.80(-7.15%)
Feb 04, 2016	11.83	11.93	10.99	11.15	558,773	-0.65(-5.51%)
Feb 03, 2016	11.66	11.82	11.22	11.80	679,959	+0.33(+2.88%)
Feb 02, 2016	11.94	12.07	11.38	11.47	860,410	-0.70(-5.72%)

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.

Gray Television (NY: GTN )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Gray Television (NY: GTN )

Historical Prices

Sections

Services

The Evening Leader