Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	11.43	11.84	11.37	11.83	191,187,904	+0.51(+4.51%)
Jan 28, 2016	11.37	11.47	11.10	11.32	132,470,992	+0.14(+1.27%)
Jan 27, 2016	11.05	11.49	11.04	11.18	148,005,136	+0.04(+0.38%)
Jan 26, 2016	10.94	11.17	10.91	11.14	148,363,440	+0.29(+2.70%)
Jan 25, 2016	11.33	11.34	10.83	10.84	222,510,192	-0.50(-4.42%)
Jan 22, 2016	11.42	11.48	11.27	11.35	203,157,088	+0.17(+1.50%)
Jan 21, 2016	11.44	11.58	11.09	11.18	225,579,872	-0.28(-2.41%)
Jan 20, 2016	11.54	11.72	11.10	11.46	298,703,488	-0.46(-3.86%)
Jan 19, 2016	12.29	12.38	11.72	11.92	221,678,928	-0.18(-1.52%)
Jan 15, 2016	12.06	12.10	12.10	12.10	205,901,280	-0.44(-3.54%)
Jan 14, 2016	12.56	12.72	12.26	12.54	150,344,528	+0.08(+0.60%)
Jan 13, 2016	12.95	12.99	12.43	12.47	142,531,296	-0.34(-2.68%)
Jan 12, 2016	13.00	13.04	12.60	12.81	119,412,848	+0.00(+0.00%)
Jan 11, 2016	12.77	12.86	12.50	12.81	124,971,056	+0.09(+0.72%)
Jan 08, 2016	13.34	13.34	12.69	12.72	149,120,336	-0.25(-1.94%)
Jan 07, 2016	13.16	13.30	12.92	12.97	138,822,448	-0.49(-3.61%)
Jan 06, 2016	13.55	13.63	13.41	13.46	122,688,952	-0.29(-2.13%)
Jan 05, 2016	13.82	13.88	13.58	13.75	79,529,792	+0.00(+0.00%)
Jan 04, 2016	13.77	13.80	13.60	13.75	137,246,720	-0.33(-2.38%)
Dec 31, 2015	14.23	14.08	14.08	14.08	56,349,872	-0.18(-1.29%)
Dec 30, 2015	14.39	14.43	14.26	14.27	41,860,236	-0.19(-1.33%)
Dec 29, 2015	14.43	14.52	14.36	14.46	54,523,436	+0.13(+0.88%)
Dec 28, 2015	14.41	14.42	14.21	14.33	49,891,396	-0.12(-0.81%)
Dec 24, 2015	14.49	14.45	14.45	14.45	35,102,480	-0.06(-0.40%)
Dec 23, 2015	14.36	14.51	14.30	14.51	78,468,816	+0.22(+1.52%)
Dec 22, 2015	14.27	14.32	14.10	14.29	67,082,336	+0.09(+0.65%)
Dec 21, 2015	14.21	14.25	14.03	14.20	77,828,456	+0.18(+1.25%)
Dec 18, 2015	14.38	14.45	14.02	14.02	163,407,600	-0.45(-3.12%)
Dec 17, 2015	14.89	14.92	14.48	14.48	116,069,992	-0.38(-2.53%)
Dec 16, 2015	14.77	14.88	14.42	14.85	204,927,424	+0.28(+1.89%)
Dec 15, 2015	14.24	14.64	14.22	14.58	119,033,544	+0.52(+3.69%)
Dec 14, 2015	14.02	14.13	13.80	14.06	144,657,632	+0.06(+0.42%)
Dec 11, 2015	14.20	14.28	13.92	14.00	109,351,048	-0.39(-2.73%)
Dec 10, 2015	14.35	14.57	14.19	14.39	81,701,368	+0.08(+0.58%)
Dec 09, 2015	14.32	14.54	14.12	14.31	98,424,800	-0.08(-0.52%)
Dec 08, 2015	14.55	14.61	14.33	14.38	101,288,512	-0.29(-2.00%)
Dec 07, 2015	14.89	14.89	14.59	14.68	97,525,432	-0.22(-1.46%)
Dec 04, 2015	14.59	14.92	14.55	14.89	123,115,416	+0.42(+2.89%)
Dec 03, 2015	14.79	14.87	14.44	14.48	114,462,296	-0.27(-1.82%)
Dec 02, 2015	14.96	14.97	14.69	14.74	91,835,032	-0.12(-0.79%)
Dec 01, 2015	14.62	14.86	14.59	14.86	89,000,288	+0.32(+2.18%)
Nov 30, 2015	14.59	14.67	14.54	14.54	74,117,168	-0.04(-0.29%)
Nov 27, 2015	14.57	14.60	14.46	14.59	27,488,512	+0.03(+0.23%)
Nov 25, 2015	14.61	14.55	14.55	14.55	41,871,168	-0.03(-0.17%)
Nov 24, 2015	14.40	14.66	14.39	14.58	70,369,256	+0.00(+0.00%)
Nov 23, 2015	14.70	14.79	14.57	14.58	60,339,004	-0.15(-1.02%)
Nov 20, 2015	14.86	14.88	14.68	14.73	67,456,336	-0.03(-0.23%)
Nov 19, 2015	14.84	14.89	14.70	14.76	62,089,560	-0.13(-0.84%)
Nov 18, 2015	14.54	14.91	14.54	14.89	102,594,240	+0.35(+2.41%)
Nov 17, 2015	14.60	14.69	14.47	14.54	84,455,264	-0.01(-0.06%)
Nov 16, 2015	14.29	14.57	14.19	14.54	84,112,808	+0.19(+1.34%)
Nov 13, 2015	14.29	14.44	14.26	14.35	124,124,952	-0.14(-0.98%)
Nov 12, 2015	14.67	14.71	14.48	14.49	93,101,128	-0.32(-2.14%)
Nov 11, 2015	15.01	15.01	14.76	14.81	70,971,568	-0.08(-0.56%)
Nov 10, 2015	14.71	14.97	14.65	14.89	71,693,168	+0.14(+0.96%)
Nov 09, 2015	15.04	15.09	14.65	14.75	155,553,520	-0.23(-1.50%)
Nov 06, 2015	14.89	15.10	14.82	14.98	189,393,376	+0.53(+3.70%)
Nov 05, 2015	14.21	14.49	14.21	14.44	102,424,000	+0.25(+1.76%)
Nov 04, 2015	14.44	14.44	14.15	14.19	94,292,944	-0.14(-0.99%)
Nov 03, 2015	14.19	14.40	14.18	14.34	79,209,400	+0.10(+0.70%)

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.