Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	11.71	12.18	11.64	12.17	3,823,418	+0.48(+4.13%)
Jan 28, 2016	11.85	12.04	11.56	11.69	2,983,765	+0.06(+0.49%)
Jan 27, 2016	11.66	11.95	11.56	11.63	2,973,912	-0.18(-1.49%)
Jan 26, 2016	11.39	11.84	11.29	11.81	3,037,666	+0.59(+5.27%)
Jan 25, 2016	11.41	11.61	11.18	11.22	3,692,026	-0.23(-1.99%)
Jan 22, 2016	11.47	11.79	11.30	11.45	4,616,280	+0.35(+3.12%)
Jan 21, 2016	10.84	11.34	10.77	11.10	3,592,643	+0.27(+2.52%)
Jan 20, 2016	10.35	11.06	9.990	10.83	6,220,901	+0.07(+0.69%)
Jan 19, 2016	11.47	11.47	10.51	10.75	4,988,088	-0.62(-5.45%)
Jan 15, 2016	10.94	11.37	11.37	11.37	3,800,783	-0.05(-0.45%)
Jan 14, 2016	11.48	11.54	10.97	11.42	3,764,466	+0.08(+0.70%)
Jan 13, 2016	11.85	12.04	11.28	11.34	4,137,414	-0.36(-3.06%)
Jan 12, 2016	12.09	12.21	11.27	11.70	4,600,422	-0.28(-2.31%)
Jan 11, 2016	12.18	12.25	11.67	11.98	4,407,277	-0.10(-0.80%)
Jan 08, 2016	12.63	12.63	12.05	12.07	4,150,118	-0.23(-1.88%)
Jan 07, 2016	12.72	13.01	12.22	12.31	6,353,550	-0.67(-5.18%)
Jan 06, 2016	12.99	13.11	12.81	12.98	3,242,113	-0.25(-1.92%)
Jan 05, 2016	13.75	13.77	13.12	13.23	3,157,235	-0.51(-3.74%)
Jan 04, 2016	13.29	13.80	13.23	13.75	2,898,617	+0.17(+1.25%)
Dec 31, 2015	13.54	13.58	13.58	13.58	2,054,460	-0.06(-0.46%)
Dec 30, 2015	13.80	13.91	13.49	13.64	2,133,868	-0.25(-1.83%)
Dec 29, 2015	13.96	14.00	13.54	13.89	2,093,174	+0.08(+0.57%)
Dec 28, 2015	14.30	14.30	13.74	13.81	2,253,226	-0.58(-4.01%)
Dec 24, 2015	14.35	14.39	14.39	14.39	1,313,913	+0.02(+0.12%)
Dec 23, 2015	14.07	14.40	13.98	14.37	3,427,871	+0.53(+3.84%)
Dec 22, 2015	13.54	13.99	13.40	13.84	3,840,364	+0.49(+3.68%)
Dec 21, 2015	13.50	13.63	13.22	13.35	3,165,995	+0.07(+0.51%)
Dec 18, 2015	13.44	13.53	13.28	13.28	7,570,506	-0.18(-1.30%)
Dec 17, 2015	13.48	13.62	13.32	13.46	3,783,270	-0.08(-0.58%)
Dec 16, 2015	13.72	13.95	13.34	13.54	3,316,196	-0.09(-0.66%)
Dec 15, 2015	13.51	13.90	13.49	13.63	3,207,801	+0.17(+1.26%)
Dec 14, 2015	13.42	13.52	13.09	13.46	3,872,581	+0.07(+0.51%)
Dec 11, 2015	13.63	13.78	13.30	13.39	2,918,455	-0.39(-2.83%)
Dec 10, 2015	13.48	13.82	13.48	13.78	3,104,583	+0.29(+2.18%)
Dec 09, 2015	13.56	13.99	13.45	13.49	3,141,026	-0.08(-0.62%)
Dec 08, 2015	13.45	13.74	13.29	13.57	3,501,763	-0.19(-1.36%)
Dec 07, 2015	14.52	14.52	13.67	13.76	4,915,923	-0.81(-5.59%)
Dec 04, 2015	14.52	14.70	14.27	14.57	2,319,143	+0.02(+0.12%)
Dec 03, 2015	15.19	15.32	14.33	14.56	3,287,285	-0.62(-4.06%)
Dec 02, 2015	15.39	15.57	15.06	15.17	2,484,349	-0.24(-1.58%)
Dec 01, 2015	15.33	15.45	15.18	15.41	1,947,228	+0.07(+0.44%)
Nov 30, 2015	15.28	15.51	15.15	15.35	2,588,537	+0.10(+0.63%)
Nov 27, 2015	15.39	15.45	15.15	15.25	920,020	+0.01(+0.04%)
Nov 25, 2015	15.24	15.24	15.24	15.24	1,325,059	+0.02(+0.15%)
Nov 24, 2015	14.69	15.28	14.59	15.22	2,286,478	+0.50(+3.42%)
Nov 23, 2015	14.86	15.09	14.67	14.72	2,470,808	-0.14(-0.95%)
Nov 20, 2015	15.12	15.23	14.84	14.86	2,164,506	-0.19(-1.24%)
Nov 19, 2015	14.89	15.08	14.71	15.05	2,000,734	+0.20(+1.33%)
Nov 18, 2015	14.67	14.98	14.66	14.85	3,079,849	+0.34(+2.34%)
Nov 17, 2015	14.68	14.83	14.44	14.51	2,752,782	-0.13(-0.89%)
Nov 16, 2015	14.41	14.74	14.36	14.64	2,332,562	+0.21(+1.45%)
Nov 13, 2015	14.44	14.77	14.30	14.43	3,606,071	-0.06(-0.39%)
Nov 12, 2015	15.18	15.23	14.49	14.49	6,132,099	-0.92(-5.94%)
Nov 11, 2015	15.19	15.48	14.89	15.40	3,442,262	+0.23(+1.53%)
Nov 10, 2015	15.08	15.31	14.87	15.17	2,495,664	+0.05(+0.30%)
Nov 09, 2015	15.51	15.51	14.83	15.13	4,111,244	-0.38(-2.48%)
Nov 06, 2015	15.10	15.57	14.99	15.51	2,617,916	+0.29(+1.93%)
Nov 05, 2015	15.30	15.44	14.97	15.22	2,295,916	-0.08(-0.55%)
Nov 04, 2015	15.71	15.77	15.15	15.30	3,877,825	-0.45(-2.84%)
Nov 03, 2015	15.54	15.97	15.36	15.75	3,951,922	+0.22(+1.42%)

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.