Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	8.093	8.308	8.039	8.285	4,693,775	+0.32(+3.95%)
Jan 28, 2016	8.008	8.024	7.874	7.970	4,325,162	+0.00(+0.00%)
Jan 27, 2016	7.970	8.193	7.924	7.970	6,172,958	-0.23(-2.81%)
Jan 26, 2016	8.008	8.208	8.001	8.201	3,428,365	+0.22(+2.69%)
Jan 25, 2016	8.116	8.124	7.978	7.985	4,474,304	-0.46(-5.46%)
Jan 22, 2016	8.454	8.554	8.393	8.447	4,252,153	+0.28(+3.48%)
Jan 21, 2016	8.047	8.247	7.939	8.162	5,312,244	+0.11(+1.34%)
Jan 20, 2016	8.024	8.131	7.847	8.055	9,298,482	-0.21(-2.51%)
Jan 19, 2016	8.454	8.454	8.208	8.262	5,824,934	-0.16(-1.92%)
Jan 15, 2016	8.477	8.423	8.423	8.423	7,692,416	-0.47(-5.27%)
Jan 14, 2016	8.723	8.949	8.612	8.892	6,034,542	+0.09(+1.05%)
Jan 13, 2016	9.084	9.107	8.785	8.800	4,205,786	-0.30(-3.29%)
Jan 12, 2016	9.107	9.131	8.969	9.100	3,153,833	+0.02(+0.25%)
Jan 11, 2016	9.123	9.138	8.969	9.077	4,184,132	+0.10(+1.11%)
Jan 08, 2016	9.238	9.261	8.961	8.977	4,234,739	-0.19(-2.10%)
Jan 07, 2016	9.261	9.361	9.157	9.169	5,269,657	-0.38(-3.95%)
Jan 06, 2016	9.522	9.607	9.499	9.546	3,946,911	-0.27(-2.74%)
Jan 05, 2016	9.830	9.864	9.711	9.815	2,609,619	-0.06(-0.62%)
Jan 04, 2016	9.707	9.884	9.669	9.876	5,375,566	-0.08(-0.85%)
Dec 31, 2015	10.04	9.961	9.961	9.961	2,557,893	-0.09(-0.92%)
Dec 30, 2015	10.05	10.13	10.04	10.05	2,567,138	-0.13(-1.28%)
Dec 29, 2015	10.11	10.20	10.10	10.18	3,922,709	+0.03(+0.30%)
Dec 28, 2015	10.19	10.21	10.14	10.15	2,712,916	-0.11(-1.05%)
Dec 24, 2015	10.23	10.26	10.26	10.26	1,112,597	+0.02(+0.23%)
Dec 23, 2015	10.12	10.25	10.11	10.24	3,334,374	+0.16(+1.60%)
Dec 22, 2015	10.04	10.09	9.945	10.08	2,723,170	+0.11(+1.08%)
Dec 21, 2015	10.05	10.06	9.899	9.968	2,839,961	+0.08(+0.78%)
Dec 18, 2015	10.10	10.10	9.884	9.891	4,512,343	-0.08(-0.77%)
Dec 17, 2015	10.09	10.10	9.968	9.968	4,265,011	-0.15(-1.44%)
Dec 16, 2015	10.01	10.14	9.903	10.11	2,512,374	+0.19(+1.94%)
Dec 15, 2015	10.04	10.07	9.899	9.922	3,439,595	+0.08(+0.86%)
Dec 14, 2015	9.922	9.976	9.722	9.838	4,162,228	-0.02(-0.16%)
Dec 11, 2015	9.953	9.976	9.815	9.853	4,488,928	-0.28(-2.80%)
Dec 10, 2015	10.17	10.23	10.11	10.14	3,660,473	-0.11(-1.05%)
Dec 09, 2015	10.28	10.47	10.16	10.24	3,295,764	+0.02(+0.23%)
Dec 08, 2015	10.28	10.30	10.18	10.22	3,675,683	-0.30(-2.85%)
Dec 07, 2015	10.58	10.60	10.46	10.52	2,768,010	-0.19(-1.79%)
Dec 04, 2015	10.58	10.74	10.56	10.71	3,723,205	+0.15(+1.46%)
Dec 03, 2015	10.86	10.86	10.52	10.56	3,730,657	-0.11(-1.01%)
Dec 02, 2015	10.80	10.84	10.63	10.67	2,492,934	-0.16(-1.49%)
Dec 01, 2015	10.81	10.84	10.74	10.83	4,796,277	+0.49(+4.76%)
Nov 30, 2015	10.35	10.37	10.30	10.34	2,082,646	+0.00(+0.00%)
Nov 27, 2015	10.42	10.43	10.34	10.34	1,193,562	+0.06(+0.60%)
Nov 25, 2015	10.31	10.28	10.28	10.28	2,143,092	+0.05(+0.45%)
Nov 24, 2015	10.15	10.25	10.14	10.23	2,342,093	+0.03(+0.30%)
Nov 23, 2015	10.24	10.31	10.17	10.20	3,644,637	-0.12(-1.19%)
Nov 20, 2015	10.51	10.54	10.31	10.32	4,795,622	-0.47(-4.34%)
Nov 19, 2015	10.81	10.85	10.78	10.79	2,438,588	+0.09(+0.86%)
Nov 18, 2015	10.60	10.71	10.58	10.70	1,868,175	+0.17(+1.61%)
Nov 17, 2015	10.61	10.65	10.50	10.53	2,220,706	-0.09(-0.87%)
Nov 16, 2015	10.42	10.62	10.41	10.62	2,734,671	+0.16(+1.54%)
Nov 13, 2015	10.53	10.55	10.44	10.46	4,260,103	-0.05(-0.44%)
Nov 12, 2015	10.63	10.65	10.50	10.51	3,084,479	-0.30(-2.77%)
Nov 11, 2015	10.90	10.90	10.78	10.81	2,129,585	+0.05(+0.50%)
Nov 10, 2015	10.72	10.77	10.69	10.75	2,497,576	-0.16(-1.48%)
Nov 09, 2015	10.98	11.03	10.86	10.91	3,101,634	+0.10(+0.92%)
Nov 06, 2015	10.68	10.84	10.65	10.81	4,293,059	+0.06(+0.57%)
Nov 05, 2015	10.78	10.82	10.70	10.75	4,041,417	-0.20(-1.82%)
Nov 04, 2015	11.01	11.03	10.89	10.95	3,146,614	-0.12(-1.11%)
Nov 03, 2015	10.96	11.11	10.96	11.07	2,892,849	-0.11(-0.96%)

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.