Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	8.411	8.411	8.244	8.321	455,517	-0.09(-1.06%)
Jan 29, 2015	8.393	8.452	8.321	8.411	502,907	+0.07(+0.78%)
Jan 28, 2015	8.517	8.553	8.327	8.345	387,122	-0.12(-1.47%)
Jan 27, 2015	8.482	8.589	8.428	8.470	311,625	-0.06(-0.70%)
Jan 26, 2015	8.452	8.565	8.416	8.529	468,153	+0.09(+1.05%)
Jan 23, 2015	8.440	8.488	8.363	8.440	658,698	-0.03(-0.35%)
Jan 22, 2015	8.440	8.517	8.381	8.470	1,102,912	+0.07(+0.78%)
Jan 21, 2015	8.399	8.452	8.369	8.405	323,825	-0.01(-0.07%)
Jan 20, 2015	8.399	8.452	8.372	8.411	618,519	+0.03(+0.35%)
Jan 16, 2015	8.321	8.425	8.321	8.381	496,055	+0.05(+0.57%)
Jan 15, 2015	8.363	8.387	8.316	8.333	608,997	-0.03(-0.35%)
Jan 14, 2015	8.405	8.428	8.327	8.363	602,244	-0.09(-1.12%)
Jan 13, 2015	8.488	8.600	8.416	8.458	679,902	+0.02(+0.28%)
Jan 12, 2015	8.482	8.488	8.428	8.434	407,888	-0.02(-0.28%)
Jan 09, 2015	8.565	8.583	8.446	8.458	336,895	-0.09(-1.11%)
Jan 08, 2015	8.535	8.636	8.476	8.553	476,223	+0.08(+0.91%)
Jan 07, 2015	8.523	8.583	8.458	8.476	446,528	+0.02(+0.28%)
Jan 06, 2015	8.666	8.678	8.393	8.452	838,418	-0.18(-2.13%)
Jan 05, 2015	8.666	8.796	8.595	8.636	513,893	-0.09(-0.99%)
Jan 02, 2015	8.885	8.897	8.707	8.722	505,656	-0.11(-1.28%)
Dec 31, 2014	8.885	8.835	8.835	8.835	326,513	-0.06(-0.70%)
Dec 30, 2014	8.891	8.939	8.862	8.897	711,251	+0.02(+0.20%)
Dec 29, 2014	8.873	8.933	8.862	8.879	857,043	+0.01(+0.07%)
Dec 26, 2014	8.879	8.921	8.862	8.873	454,838	+0.00(+0.00%)
Dec 24, 2014	8.868	8.873	8.873	8.873	289,616	+0.04(+0.40%)
Dec 23, 2014	8.814	8.868	8.808	8.838	550,713	+0.06(+0.68%)
Dec 22, 2014	8.778	8.814	8.761	8.778	887,809	-0.01(-0.07%)
Dec 19, 2014	8.814	8.844	8.743	8.784	960,825	-0.03(-0.34%)
Dec 18, 2014	8.826	8.873	8.796	8.814	3,023,802	+0.04(+0.41%)
Dec 17, 2014	8.838	8.862	8.701	8.778	736,074	-0.06(-0.67%)
Dec 16, 2014	8.719	8.927	8.719	8.838	507,223	+0.05(+0.54%)
Dec 15, 2014	8.909	9.052	8.755	8.790	333,089	-0.08(-0.87%)
Dec 12, 2014	8.885	9.016	8.856	8.868	489,706	-0.08(-0.93%)
Dec 11, 2014	8.945	9.025	8.927	8.951	293,970	+0.05(+0.53%)
Dec 10, 2014	8.957	9.016	8.796	8.903	344,145	-0.07(-0.79%)
Dec 09, 2014	8.850	8.992	8.814	8.974	727,799	+0.07(+0.73%)
Dec 08, 2014	8.927	8.986	8.897	8.909	860,520	-0.05(-0.60%)
Dec 05, 2014	8.933	9.010	8.933	8.963	1,107,824	+0.06(+0.67%)
Dec 04, 2014	8.873	8.909	8.832	8.903	980,372	+0.03(+0.33%)
Dec 03, 2014	8.879	8.897	8.820	8.873	633,758	+0.02(+0.20%)
Dec 02, 2014	8.862	8.879	8.820	8.856	1,872,111	+0.00(+0.00%)
Dec 01, 2014	8.915	8.932	8.826	8.856	576,397	-0.11(-1.19%)
Nov 28, 2014	8.974	9.086	8.956	8.962	311,646	-0.02(-0.20%)
Nov 26, 2014	8.944	8.980	8.980	8.980	817,914	+0.01(+0.13%)
Nov 25, 2014	9.039	9.057	8.962	8.968	649,916	-0.06(-0.65%)
Nov 24, 2014	8.968	9.039	8.968	9.027	510,999	+0.08(+0.86%)
Nov 21, 2014	9.009	9.039	8.950	8.950	404,099	+0.00(+0.00%)
Nov 20, 2014	8.885	8.992	8.862	8.950	308,791	+0.04(+0.40%)
Nov 19, 2014	8.938	9.009	8.779	8.915	215,794	-0.05(-0.53%)
Nov 18, 2014	8.950	9.009	8.938	8.962	355,982	+0.03(+0.33%)
Nov 17, 2014	8.944	8.980	8.897	8.932	325,897	-0.04(-0.46%)
Nov 14, 2014	8.956	9.021	8.909	8.974	602,593	+0.02(+0.26%)
Nov 13, 2014	8.962	9.003	8.938	8.950	278,776	-0.01(-0.13%)
Nov 12, 2014	8.903	8.986	8.873	8.962	292,585	+0.02(+0.26%)
Nov 11, 2014	8.974	8.986	8.915	8.938	170,934	-0.02(-0.26%)
Nov 10, 2014	8.944	9.021	8.903	8.962	240,126	+0.03(+0.33%)
Nov 07, 2014	8.915	8.962	8.775	8.932	188,418	+0.02(+0.27%)
Nov 06, 2014	8.814	8.930	8.814	8.909	291,319	+0.09(+1.00%)
Nov 05, 2014	8.820	8.879	8.785	8.820	327,808	+0.03(+0.34%)
Nov 04, 2014	8.785	8.814	8.708	8.791	351,107	-0.01(-0.17%)

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.