Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	10.37	10.95	10.28	10.91	767,455	+0.58(+5.61%)
Jan 28, 2016	11.03	11.17	10.13	10.33	1,474,503	-0.32(-3.00%)
Jan 27, 2016	10.39	10.79	10.19	10.65	832,892	+0.19(+1.82%)
Jan 26, 2016	10.36	10.56	10.24	10.46	702,565	+0.24(+2.35%)
Jan 25, 2016	10.10	10.61	10.01	10.22	1,444,217	-0.30(-2.85%)
Jan 22, 2016	9.870	10.60	9.820	10.52	1,286,973	+0.93(+9.70%)
Jan 21, 2016	9.700	10.04	9.580	9.590	1,035,717	-0.10(-1.03%)
Jan 20, 2016	9.740	9.840	8.860	9.690	1,591,848	-0.25(-2.52%)
Jan 19, 2016	10.80	10.82	9.770	9.940	1,035,177	-0.75(-7.02%)
Jan 15, 2016		10.69	10.69	10.69	0	-0.51(-4.55%)
Jan 14, 2016	10.93	11.40	10.88	11.20	845,829	+0.28(+2.56%)
Jan 13, 2016	11.49	11.70	10.69	10.92	895,621	-0.43(-3.79%)
Jan 12, 2016	11.67	11.79	11.07	11.35	621,011	-0.11(-0.96%)
Jan 11, 2016	11.86	11.92	11.21	11.46	1,337,440	-0.47(-3.94%)
Jan 08, 2016	11.97	12.22	11.91	11.93	587,005	+0.02(+0.17%)
Jan 07, 2016	11.94	12.21	11.75	11.91	1,185,433	-0.28(-2.30%)
Jan 06, 2016	12.39	12.53	11.97	12.19	935,419	-0.44(-3.48%)
Jan 05, 2016	12.64	12.82	12.37	12.63	775,321	+0.00(+0.00%)
Jan 04, 2016	12.92	13.04	12.38	12.63	861,919	-0.35(-2.70%)
Dec 31, 2015		12.98	12.98	12.98	0	+0.63(+5.10%)
Dec 30, 2015	12.22	12.55	12.04	12.35	787,515	-0.08(-0.64%)
Dec 29, 2015	12.54	12.75	12.23	12.43	726,114	+0.05(+0.40%)
Dec 28, 2015	12.19	12.58	12.04	12.38	779,730	-0.05(-0.40%)
Dec 24, 2015		12.43	12.43	12.43	0	-0.20(-1.58%)
Dec 23, 2015	12.20	12.72	12.16	12.63	1,130,135	+0.66(+5.51%)
Dec 22, 2015	11.28	12.14	11.22	11.97	1,451,405	+0.75(+6.68%)
Dec 21, 2015	10.74	11.34	10.65	11.22	1,405,995	+0.46(+4.28%)
Dec 18, 2015	10.90	10.95	10.54	10.76	1,306,980	-0.01(-0.09%)
Dec 17, 2015	11.02	11.02	10.69	10.77	683,801	-0.24(-2.18%)
Dec 16, 2015	11.01	11.05	10.69	11.01	950,409	+0.01(+0.09%)
Dec 15, 2015	11.12	11.22	10.78	11.00	846,413	+0.02(+0.18%)
Dec 14, 2015	11.67	11.71	10.94	10.98	1,724,250	-0.77(-6.55%)
Dec 11, 2015	11.77	11.99	11.71	11.75	1,720,855	-0.27(-2.25%)
Dec 10, 2015	11.80	12.16	11.70	12.02	1,394,386	+0.16(+1.35%)
Dec 09, 2015	11.41	12.25	11.41	11.86	1,728,048	+0.50(+4.40%)
Dec 08, 2015	10.97	11.55	10.94	11.36	1,368,689	+0.13(+1.16%)
Dec 07, 2015	11.38	11.38	10.70	11.23	2,070,510	-0.39(-3.36%)
Dec 04, 2015	11.94	11.99	11.41	11.62	1,277,947	-0.40(-3.33%)
Dec 03, 2015	12.44	12.61	11.88	12.02	987,766	-0.38(-3.06%)
Dec 02, 2015	12.55	12.55	12.06	12.40	1,318,897	-0.22(-1.74%)
Dec 01, 2015	12.67	12.89	12.55	12.62	2,039,592	-0.06(-0.47%)
Nov 30, 2015	12.72	13.01	12.66	12.68	435,582	-0.01(-0.08%)
Nov 27, 2015	12.63	12.95	12.63	12.69	239,707	-0.06(-0.47%)
Nov 25, 2015		12.75	12.75	12.75	0	-0.12(-0.93%)
Nov 24, 2015	12.53	12.96	12.45	12.87	809,327	+0.43(+3.46%)
Nov 23, 2015				12.44	451,616	+0.08(+0.65%)
Nov 20, 2015	12.53	12.65	12.14	12.36	815,880	-0.19(-1.51%)
Nov 19, 2015	12.58	12.65	12.37	12.55	955,708	-0.09(-0.71%)
Nov 18, 2015	12.37	12.72	12.20	12.64	852,603	+0.31(+2.51%)
Nov 17, 2015	12.57	12.88	12.30	12.33	912,811	-0.31(-2.45%)
Nov 16, 2015	12.05	12.67	11.95	12.64	1,609,644	+0.63(+5.25%)
Nov 13, 2015	12.13	12.21	11.90	12.01	2,097,097	-0.10(-0.83%)
Nov 12, 2015	12.37	12.72	12.05	12.11	534,491	-0.39(-3.12%)
Nov 11, 2015	12.99	13.00	12.33	12.50	1,889,250	-0.53(-4.07%)
Nov 10, 2015	12.92	13.15	12.83	13.03	435,147	+0.05(+0.39%)
Nov 09, 2015	13.18	13.41	12.80	12.98	575,503	-0.33(-2.48%)
Nov 06, 2015	13.34	13.64	13.27	13.31	1,782,265	-0.22(-1.63%)
Nov 05, 2015	13.56	13.94	13.27	13.53	915,092	-0.06(-0.44%)
Nov 04, 2015	13.83	13.99	13.20	13.59	839,199	-0.21(-1.52%)
Nov 03, 2015	13.30	13.88	12.93	13.80	3,399,466	+0.57(+4.31%)

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.