Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	8.136	8.044	8.044	8.044	15,215,409	-0.10(-1.29%)
Dec 30, 2015	8.212	8.283	8.146	8.149	18,462,062	-0.07(-0.86%)
Dec 29, 2015	8.092	8.244	8.070	8.219	20,862,168	+0.13(+1.63%)
Dec 28, 2015	8.009	8.088	7.897	8.088	14,549,552	-0.01(-0.09%)
Dec 24, 2015	8.044	8.095	8.095	8.095	5,372,844	+0.03(+0.35%)
Dec 23, 2015	8.049	8.099	8.034	8.067	12,550,864	+0.03(+0.38%)
Dec 22, 2015	8.053	8.117	7.987	8.036	13,311,511	+0.01(+0.11%)
Dec 21, 2015	7.929	8.036	7.858	8.028	29,115,360	+0.18(+2.35%)
Dec 18, 2015	7.917	7.997	7.834	7.844	40,556,220	-0.13(-1.62%)
Dec 17, 2015	8.107	8.190	7.968	7.973	26,036,674	-0.12(-1.51%)
Dec 16, 2015	8.063	8.122	7.995	8.095	24,201,322	+0.05(+0.61%)
Dec 15, 2015	8.039	8.102	7.995	8.046	31,479,628	+0.10(+1.23%)
Dec 14, 2015	7.936	7.992	7.854	7.948	28,306,368	+0.02(+0.25%)
Dec 11, 2015	7.968	8.024	7.912	7.929	23,287,122	-0.12(-1.49%)
Dec 10, 2015	8.007	8.092	7.980	8.049	24,228,924	+0.07(+0.83%)
Dec 09, 2015	8.188	8.236	7.900	7.983	38,177,312	-0.21(-2.53%)
Dec 08, 2015	7.980	8.224	7.929	8.190	32,215,890	+0.11(+1.36%)
Dec 07, 2015	8.234	8.234	8.056	8.080	34,165,852	-0.16(-1.90%)
Dec 04, 2015	7.914	8.251	7.914	8.236	46,995,680	+0.32(+4.07%)
Dec 03, 2015	7.995	8.070	7.875	7.914	25,267,178	-0.02(-0.22%)
Dec 02, 2015	8.005	8.088	7.914	7.931	30,140,372	-0.06(-0.76%)
Dec 01, 2015	7.809	8.000	7.807	7.992	41,949,456	+0.25(+3.25%)
Nov 30, 2015	7.668	7.775	7.660	7.741	33,472,740	+0.08(+1.05%)
Nov 27, 2015	7.612	7.685	7.573	7.660	8,913,225	+0.06(+0.84%)
Nov 25, 2015	7.592	7.597	7.597	7.597	14,167,638	-0.01(-0.13%)
Nov 24, 2015	7.546	7.673	7.512	7.607	20,019,874	+0.06(+0.81%)
Nov 23, 2015	7.724	7.724	7.518	7.546	24,847,154	-0.11(-1.50%)
Nov 20, 2015	7.651	7.704	7.604	7.660	24,559,646	+0.07(+0.87%)
Nov 19, 2015	7.599	7.670	7.538	7.595	26,026,262	+0.02(+0.29%)
Nov 18, 2015	7.421	7.582	7.340	7.573	35,874,364	+0.18(+2.46%)
Nov 17, 2015	7.410	7.454	7.360	7.391	26,432,188	+0.00(+0.00%)
Nov 16, 2015	7.340	7.396	7.281	7.391	35,398,480	+0.15(+2.01%)
Nov 13, 2015	7.398	7.430	7.208	7.245	30,123,130	-0.15(-1.97%)
Nov 12, 2015	7.401	7.469	7.359	7.391	29,930,204	-0.03(-0.36%)
Nov 11, 2015	7.495	7.549	7.391	7.418	63,767,812	-0.07(-0.97%)
Nov 10, 2015	7.537	7.578	7.330	7.490	56,788,652	-0.15(-1.91%)
Nov 09, 2015	7.595	7.658	7.529	7.636	50,650,476	-0.03(-0.44%)
Nov 06, 2015	7.403	7.765	7.250	7.670	120,545,056	+0.93(+13.86%)
Nov 05, 2015	6.849	6.867	6.717	6.737	49,147,960	-0.08(-1.14%)
Nov 04, 2015	6.909	6.960	6.783	6.815	45,477,844	-0.11(-1.65%)
Nov 03, 2015	6.936	6.975	6.851	6.929	38,743,312	-0.05(-0.70%)
Nov 02, 2015	6.919	6.985	6.878	6.978	19,546,806	+0.08(+1.16%)
Oct 30, 2015	6.802	6.946	6.751	6.897	30,968,248	+0.17(+2.49%)
Oct 29, 2015	6.858	6.929	6.717	6.730	33,642,708	-0.24(-3.45%)
Oct 28, 2015	6.958	6.970	6.858	6.970	22,317,694	+0.06(+0.81%)
Oct 27, 2015	6.885	6.957	6.880	6.914	21,416,184	-0.00(-0.07%)
Oct 26, 2015	6.956	6.973	6.856	6.919	25,444,078	-0.03(-0.45%)
Oct 23, 2015	6.965	6.997	6.861	6.951	39,257,988	+0.05(+0.67%)
Oct 22, 2015	6.742	6.926	6.732	6.905	31,547,266	+0.24(+3.61%)
Oct 21, 2015	6.793	6.834	6.652	6.664	39,759,252	-0.09(-1.30%)
Oct 20, 2015	6.732	6.783	6.681	6.751	27,229,620	-0.01(-0.14%)
Oct 19, 2015	6.795	6.826	6.683	6.761	30,305,260	-0.01(-0.18%)
Oct 16, 2015	6.691	6.837	6.674	6.773	46,108,712	+0.10(+1.57%)
Oct 15, 2015	6.664	6.805	6.596	6.669	54,093,504	+0.02(+0.26%)
Oct 14, 2015	6.426	6.755	6.418	6.652	62,951,744	+0.23(+3.64%)
Oct 13, 2015	6.355	6.456	6.333	6.418	30,688,986	+0.01(+0.19%)
Oct 12, 2015	6.345	6.443	6.298	6.406	23,403,068	+0.07(+1.07%)
Oct 09, 2015	6.328	6.389	6.219	6.338	43,522,788	-0.02(-0.38%)
Oct 08, 2015	6.299	6.379	6.192	6.362	47,305,120	+0.04(+0.58%)
Oct 07, 2015	6.275	6.389	6.173	6.326	31,893,038	+0.07(+1.05%)
Oct 06, 2015	6.114	6.287	6.090	6.260	46,728,280	+0.08(+1.30%)
Oct 05, 2015	6.068	6.255	6.037	6.180	49,566,584	+0.15(+2.50%)
Oct 02, 2015	5.845	6.029	5.784	6.029	39,707,488	+0.15(+2.61%)

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.