Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	7.883	8.093	7.831	8.070	4,818,601	+0.31(+3.95%)
Jan 28, 2016	7.801	7.816	7.670	7.764	4,440,185	+0.00(+0.00%)
Jan 27, 2016	7.764	7.981	7.719	7.764	6,337,121	-0.22(-2.81%)
Jan 26, 2016	7.801	7.996	7.793	7.988	3,519,539	+0.21(+2.69%)
Jan 25, 2016	7.906	7.913	7.771	7.779	4,593,294	-0.45(-5.46%)
Jan 22, 2016	8.235	8.332	8.175	8.228	4,365,235	+0.28(+3.48%)
Jan 21, 2016	7.838	8.033	7.734	7.951	5,453,518	+0.10(+1.34%)
Jan 20, 2016	7.816	7.921	7.644	7.846	9,545,765	-0.20(-2.51%)
Jan 19, 2016	8.235	8.235	7.996	8.048	5,979,842	-0.16(-1.92%)
Jan 15, 2016	8.258	8.205	8.205	8.205	7,896,988	-0.46(-5.27%)
Jan 14, 2016	8.497	8.717	8.389	8.662	6,195,025	+0.09(+1.05%)
Jan 13, 2016	8.849	8.872	8.557	8.572	4,317,634	-0.29(-3.29%)
Jan 12, 2016	8.872	8.894	8.737	8.864	3,237,706	+0.02(+0.25%)
Jan 11, 2016	8.887	8.901	8.737	8.842	4,295,405	+0.10(+1.11%)
Jan 08, 2016	8.999	9.021	8.729	8.744	4,347,357	-0.19(-2.10%)
Jan 07, 2016	9.021	9.119	8.920	8.931	5,409,798	-0.37(-3.95%)
Jan 06, 2016	9.276	9.358	9.253	9.298	4,051,875	-0.26(-2.74%)
Jan 05, 2016	9.575	9.609	9.459	9.560	2,679,020	-0.06(-0.62%)
Jan 04, 2016	9.455	9.628	9.418	9.620	5,518,524	-0.08(-0.85%)
Dec 31, 2015	9.777	9.703	9.703	9.703	2,625,917	-0.09(-0.92%)
Dec 30, 2015	9.785	9.867	9.777	9.792	2,635,408	-0.13(-1.28%)
Dec 29, 2015	9.852	9.935	9.837	9.920	4,027,029	+0.03(+0.30%)
Dec 28, 2015	9.927	9.950	9.882	9.890	2,785,063	-0.10(-1.05%)
Dec 24, 2015	9.965	9.995	9.995	9.995	1,142,185	+0.02(+0.23%)
Dec 23, 2015	9.860	9.987	9.852	9.972	3,423,048	+0.16(+1.60%)
Dec 22, 2015	9.777	9.830	9.688	9.815	2,795,590	+0.10(+1.08%)
Dec 21, 2015	9.785	9.800	9.643	9.710	2,915,487	+0.07(+0.78%)
Dec 18, 2015	9.837	9.837	9.628	9.635	4,632,344	-0.07(-0.77%)
Dec 17, 2015	9.830	9.837	9.710	9.710	4,378,434	-0.14(-1.44%)
Dec 16, 2015	9.747	9.882	9.646	9.852	2,579,188	+0.19(+1.94%)
Dec 15, 2015	9.777	9.807	9.643	9.665	3,531,068	+0.08(+0.86%)
Dec 14, 2015	9.665	9.718	9.470	9.583	4,272,918	-0.01(-0.16%)
Dec 11, 2015	9.695	9.718	9.560	9.598	4,608,306	-0.28(-2.81%)
Dec 10, 2015	9.905	9.968	9.852	9.875	3,757,819	-0.10(-1.05%)
Dec 09, 2015	10.01	10.20	9.897	9.980	3,383,412	+0.02(+0.23%)
Dec 08, 2015	10.01	10.03	9.912	9.957	3,773,434	-0.29(-2.85%)
Dec 07, 2015	10.31	10.32	10.19	10.25	2,841,622	-0.19(-1.79%)
Dec 04, 2015	10.31	10.46	10.29	10.44	3,822,220	+0.15(+1.46%)
Dec 03, 2015	10.57	10.58	10.25	10.29	3,829,870	-0.10(-1.01%)
Dec 02, 2015	10.52	10.56	10.36	10.39	2,559,231	-0.16(-1.49%)
Dec 01, 2015	10.53	10.56	10.47	10.55	4,923,829	+0.48(+4.76%)
Nov 30, 2015	10.08	10.10	10.03	10.07	2,138,032	+0.00(+0.00%)
Nov 27, 2015	10.15	10.16	10.07	10.07	1,225,304	+0.06(+0.60%)
Nov 25, 2015	10.04	10.01	10.01	10.01	2,200,086	+0.04(+0.45%)
Nov 24, 2015	9.890	9.987	9.882	9.965	2,404,378	+0.03(+0.30%)
Nov 23, 2015	9.980	10.05	9.905	9.935	3,741,562	-0.12(-1.19%)
Nov 20, 2015	10.24	10.27	10.04	10.05	4,923,157	-0.46(-4.34%)
Nov 19, 2015	10.53	10.57	10.50	10.51	2,503,440	+0.09(+0.86%)
Nov 18, 2015	10.32	10.44	10.30	10.42	1,917,857	+0.16(+1.61%)
Nov 17, 2015	10.34	10.38	10.23	10.26	2,279,764	-0.09(-0.87%)
Nov 16, 2015	10.15	10.35	10.14	10.35	2,807,397	+0.16(+1.54%)
Nov 13, 2015	10.26	10.28	10.17	10.19	4,373,396	-0.04(-0.44%)
Nov 12, 2015	10.35	10.38	10.23	10.23	3,166,507	-0.29(-2.77%)
Nov 11, 2015	10.62	10.62	10.50	10.53	2,186,219	+0.05(+0.50%)
Nov 10, 2015	10.44	10.49	10.41	10.47	2,563,997	-0.16(-1.48%)
Nov 09, 2015	10.70	10.74	10.58	10.63	3,184,119	+0.10(+0.92%)
Nov 06, 2015	10.40	10.56	10.37	10.53	4,407,229	+0.06(+0.57%)
Nov 05, 2015	10.50	10.54	10.42	10.47	4,148,894	-0.19(-1.83%)
Nov 04, 2015	10.73	10.74	10.61	10.67	3,230,295	-0.12(-1.10%)
Nov 03, 2015	10.68	10.82	10.68	10.79	2,969,931	-0.10(-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.