Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	9.101	9.162	8.690	9.145	8,642,276	+0.01(+0.10%)
Jan 28, 2016	9.793	9.793	8.891	9.136	6,263,292	-0.46(-4.74%)
Jan 27, 2016	10.51	10.71	9.390	9.591	14,573,116	-2.14(-18.21%)
Jan 26, 2016	11.62	11.84	11.55	11.73	4,068,653	+0.17(+1.51%)
Jan 25, 2016	11.71	11.77	11.44	11.55	3,563,468	-0.24(-2.00%)
Jan 22, 2016	11.81	12.01	11.58	11.79	3,400,131	+0.26(+2.28%)
Jan 21, 2016	11.29	11.61	11.21	11.53	3,867,436	+0.22(+1.93%)
Jan 20, 2016	10.87	11.42	10.47	11.31	4,905,655	+0.18(+1.65%)
Jan 19, 2016	11.66	11.81	11.06	11.12	3,251,122	-0.43(-3.71%)
Jan 15, 2016	11.63	11.55	11.55	11.55	3,470,177	-0.43(-3.58%)
Jan 14, 2016	11.76	12.02	11.49	11.98	3,131,845	+0.29(+2.47%)
Jan 13, 2016	11.98	12.17	11.58	11.69	3,225,849	-0.36(-2.98%)
Jan 12, 2016	12.40	12.56	11.91	12.05	2,731,885	-0.24(-1.99%)
Jan 11, 2016	12.35	12.45	12.11	12.30	1,964,328	+0.01(+0.07%)
Jan 08, 2016	12.63	12.65	12.20	12.29	3,077,079	-0.29(-2.30%)
Jan 07, 2016	13.04	13.27	12.49	12.58	2,728,332	-0.63(-4.77%)
Jan 06, 2016	13.23	13.53	13.04	13.21	2,349,005	-0.25(-1.88%)
Jan 05, 2016	13.84	13.94	13.43	13.46	2,115,604	-0.36(-2.60%)
Jan 04, 2016	13.68	13.82	13.46	13.82	1,557,371	-0.05(-0.38%)
Dec 31, 2015	13.92	13.87	13.87	13.87	950,390	-0.13(-0.94%)
Dec 30, 2015	13.97	14.12	13.91	14.00	876,338	+0.01(+0.06%)
Dec 29, 2015	13.98	14.03	13.84	13.99	1,134,734	+0.11(+0.82%)
Dec 28, 2015	14.05	14.05	13.73	13.88	965,941	-0.25(-1.80%)
Dec 24, 2015	14.02	14.13	14.13	14.13	459,368	+0.08(+0.56%)
Dec 23, 2015	13.68	14.07	13.68	14.05	947,500	+0.47(+3.48%)
Dec 22, 2015	13.58	13.66	13.45	13.58	1,663,969	+0.03(+0.19%)
Dec 21, 2015	13.40	13.65	13.32	13.56	979,068	+0.25(+1.84%)
Dec 18, 2015	13.51	13.51	13.28	13.31	3,173,145	-0.20(-1.49%)
Dec 17, 2015	13.77	13.83	13.46	13.51	2,065,535	-0.12(-0.90%)
Dec 16, 2015	13.84	13.89	13.56	13.63	1,751,658	-0.15(-1.08%)
Dec 15, 2015	13.42	13.88	13.36	13.78	3,803,235	+0.53(+3.96%)
Dec 14, 2015	14.20	14.32	13.23	13.26	2,984,114	-0.92(-6.48%)
Dec 11, 2015	14.47	14.58	14.15	14.18	776,392	-0.40(-2.76%)
Dec 10, 2015	14.56	14.72	14.51	14.58	859,274	+0.00(+0.00%)
Dec 09, 2015	14.72	14.95	14.53	14.58	1,004,727	-0.16(-1.07%)
Dec 08, 2015	14.52	14.90	14.42	14.74	1,897,259	+0.09(+0.60%)
Dec 07, 2015	14.99	15.05	14.51	14.65	2,602,870	-0.40(-2.67%)
Dec 04, 2015	14.91	15.17	14.87	15.05	1,001,781	+0.17(+1.12%)
Dec 03, 2015	14.95	15.15	14.77	14.89	2,093,392	+0.01(+0.06%)
Dec 02, 2015	15.51	15.51	14.85	14.88	2,759,729	-0.69(-4.44%)
Dec 01, 2015	15.49	15.62	15.23	15.57	1,362,444	+0.13(+0.85%)
Nov 30, 2015	15.42	15.53	15.30	15.44	1,038,132	+0.02(+0.11%)
Nov 27, 2015	15.73	15.75	15.41	15.42	328,524	-0.25(-1.62%)
Nov 25, 2015	15.47	15.67	15.67	15.67	912,910	+0.19(+1.24%)
Nov 24, 2015	15.43	15.56	15.31	15.48	1,652,195	-0.06(-0.39%)
Nov 23, 2015	15.24	15.57	15.24	15.54	2,588,832	+0.17(+1.14%)
Nov 20, 2015	15.83	15.93	15.28	15.37	3,020,004	-0.54(-3.41%)
Nov 19, 2015	15.82	15.99	15.57	15.91	2,095,690	+0.15(+0.94%)
Nov 18, 2015	15.67	16.14	15.62	15.76	4,878,991	+0.09(+0.56%)
Nov 17, 2015	15.41	15.77	15.37	15.67	3,743,280	+0.31(+1.99%)
Nov 16, 2015	15.12	15.39	14.80	15.37	2,115,872	+0.20(+1.33%)
Nov 13, 2015	15.18	15.25	15.01	15.17	2,003,708	-0.08(-0.52%)
Nov 12, 2015	15.26	15.35	15.09	15.24	1,526,185	+0.01(+0.06%)
Nov 11, 2015	15.55	15.55	15.14	15.24	2,302,399	-0.30(-1.92%)
Nov 10, 2015	15.66	15.68	15.23	15.53	2,168,913	-0.17(-1.11%)
Nov 09, 2015	16.13	16.22	15.58	15.71	2,157,512	-0.45(-2.76%)
Nov 06, 2015	15.45	16.16	15.45	16.15	4,147,385	+0.61(+3.94%)
Nov 05, 2015	15.59	15.84	15.41	15.54	2,708,987	-0.03(-0.17%)
Nov 04, 2015	15.35	15.66	15.17	15.57	3,286,441	+0.21(+1.37%)
Nov 03, 2015	15.30	15.49	14.99	15.36	5,801,675	+0.04(+0.29%)

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.