Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	12.72	13.14	12.65	13.07	1,925,767	+0.47(+3.69%)
Jan 28, 2016	12.29	12.81	12.02	12.60	2,546,417	+0.87(+7.38%)
Jan 27, 2016	11.71	11.96	11.34	11.74	2,580,294	-0.12(-1.03%)
Jan 26, 2016	11.48	11.88	11.03	11.86	2,962,031	+0.60(+5.34%)
Jan 25, 2016	11.76	12.38	11.23	11.26	3,062,742	-0.88(-7.25%)
Jan 22, 2016	12.19	12.74	11.84	12.14	2,675,837	+0.74(+6.53%)
Jan 21, 2016	10.78	11.77	10.64	11.39	3,561,173	+0.68(+6.35%)
Jan 20, 2016	11.87	11.87	10.23	10.71	5,844,931	-1.45(-11.89%)
Jan 19, 2016	12.74	12.95	11.87	12.16	2,639,045	-0.59(-4.60%)
Jan 15, 2016	12.70	12.74	12.74	12.74	2,189,787	-0.82(-6.07%)
Jan 14, 2016	13.30	13.68	12.80	13.57	3,473,527	+0.29(+2.21%)
Jan 13, 2016	13.99	14.35	12.96	13.27	2,612,618	-0.68(-4.87%)
Jan 12, 2016	15.04	15.47	13.11	13.95	3,627,729	-0.95(-6.38%)
Jan 11, 2016	15.66	15.73	14.53	14.91	1,999,366	-0.81(-5.15%)
Jan 08, 2016	15.71	15.94	15.44	15.71	1,204,522	+0.11(+0.69%)
Jan 07, 2016	16.19	16.47	15.46	15.61	2,664,983	-0.91(-5.50%)
Jan 06, 2016	16.86	16.96	16.20	16.52	1,638,733	-0.72(-4.15%)
Jan 05, 2016	17.03	17.33	16.87	17.23	1,957,465	+0.25(+1.47%)
Jan 04, 2016	16.46	17.12	16.30	16.98	1,896,403	+0.47(+2.86%)
Dec 31, 2015	15.72	16.51	16.51	16.51	2,451,946	+0.71(+4.48%)
Dec 30, 2015	15.59	16.05	15.39	15.80	1,581,797	-0.14(-0.90%)
Dec 29, 2015	16.34	16.59	15.76	15.94	1,661,761	-0.27(-1.68%)
Dec 28, 2015	16.17	16.46	15.84	16.22	1,475,228	-0.23(-1.39%)
Dec 24, 2015	16.71	16.44	16.44	16.44	856,071	-0.06(-0.39%)
Dec 23, 2015	15.95	16.54	15.78	16.51	2,429,836	+0.87(+5.58%)
Dec 22, 2015	15.31	16.17	15.19	15.64	3,210,342	+0.35(+2.29%)
Dec 21, 2015	14.93	15.35	14.56	15.29	3,448,404	+0.50(+3.39%)
Dec 18, 2015	14.62	14.99	14.42	14.78	3,945,606	+0.19(+1.27%)
Dec 17, 2015	14.73	14.81	14.03	14.60	2,422,868	-0.23(-1.54%)
Dec 16, 2015	14.15	15.00	14.08	14.83	2,013,704	+0.57(+4.02%)
Dec 15, 2015	14.39	14.63	13.88	14.25	2,551,961	-0.08(-0.55%)
Dec 14, 2015	14.40	14.50	13.82	14.33	3,085,108	-0.26(-1.77%)
Dec 11, 2015	15.51	15.51	14.46	14.59	2,154,999	-1.15(-7.32%)
Dec 10, 2015	15.89	16.25	15.57	15.74	1,722,157	-0.33(-2.05%)
Dec 09, 2015	15.44	16.72	15.20	16.07	3,338,617	+0.69(+4.51%)
Dec 08, 2015	14.54	15.64	14.15	15.38	2,141,346	+0.13(+0.84%)
Dec 07, 2015	15.60	15.60	14.09	15.25	4,870,739	-0.67(-4.22%)
Dec 04, 2015	16.51	16.54	15.81	15.92	2,700,000	-0.75(-4.51%)
Dec 03, 2015	17.09	17.25	16.52	16.67	2,161,767	-0.29(-1.69%)
Dec 02, 2015	17.15	17.39	16.71	16.96	5,653,307	-0.44(-2.55%)
Dec 01, 2015	17.75	17.94	17.02	17.40	2,366,156	-0.38(-2.13%)
Nov 30, 2015	17.75	18.00	17.63	17.78	1,467,006	+0.02(+0.12%)
Nov 27, 2015	17.63	17.82	17.52	17.76	585,209	-0.07(-0.40%)
Nov 25, 2015	17.82	17.83	17.83	17.83	1,120,606	-0.06(-0.36%)
Nov 24, 2015	17.88	18.27	17.70	17.90	1,275,340	-0.01(-0.04%)
Nov 23, 2015	17.88	18.11	17.67	17.90	1,423,048	+0.01(+0.08%)
Nov 20, 2015	17.90	18.27	17.81	17.89	1,657,002	-0.10(-0.56%)
Nov 19, 2015	17.98	18.15	17.86	17.99	1,780,604	-0.13(-0.71%)
Nov 18, 2015	18.08	18.33	17.85	18.12	1,308,831	+0.08(+0.44%)
Nov 17, 2015	18.26	18.36	17.93	18.04	1,022,486	-0.30(-1.64%)
Nov 16, 2015	17.93	18.37	17.86	18.34	1,361,730	+0.50(+2.81%)
Nov 13, 2015	18.20	18.31	17.72	17.84	2,108,387	-0.33(-1.81%)
Nov 12, 2015	18.35	18.58	18.06	18.17	1,482,882	-0.49(-2.65%)
Nov 11, 2015	18.71	18.91	18.47	18.66	1,851,802	-0.17(-0.91%)
Nov 10, 2015	18.64	18.95	18.64	18.83	1,012,078	+0.09(+0.50%)
Nov 09, 2015	18.92	19.31	18.65	18.74	1,131,035	-0.23(-1.21%)
Nov 06, 2015	19.27	19.44	18.88	18.97	1,323,222	-0.53(-2.72%)
Nov 05, 2015	19.32	19.71	19.12	19.50	2,329,205	+0.06(+0.29%)
Nov 04, 2015	20.80	21.20	19.29	19.44	3,705,755	-1.36(-6.53%)
Nov 03, 2015	20.17	21.04	20.04	20.80	1,534,576	+0.75(+3.74%)

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.