Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	12.11	12.24	11.96	12.20	941,492	+0.13(+1.08%)
Jan 28, 2016	12.21	12.22	11.95	12.07	64,498	+0.29(+2.46%)
Jan 27, 2016	11.54	11.92	11.48	11.78	46,559	+0.24(+2.08%)
Jan 26, 2016	11.41	11.78	11.40	11.54	106,087	+0.31(+2.76%)
Jan 25, 2016	11.50	11.58	11.22	11.23	27,450	-0.47(-4.02%)
Jan 22, 2016	11.57	11.70	11.51	11.70	75,979	+0.56(+5.03%)
Jan 21, 2016	10.81	11.22	10.76	11.14	182,416	+0.28(+2.58%)
Jan 20, 2016	10.89	10.89	10.63	10.86	61,074	-0.20(-1.81%)
Jan 19, 2016	11.23	11.26	11.02	11.06	30,863	-0.10(-0.90%)
Jan 15, 2016	11.26	11.16	11.16	11.16	58,100	-0.36(-3.12%)
Jan 14, 2016	11.38	11.59	11.38	11.52	64,685	+0.06(+0.52%)
Jan 13, 2016	11.47	11.56	11.38	11.46	87,508	-0.10(-0.87%)
Jan 12, 2016	11.78	11.78	11.45	11.56	56,672	-0.09(-0.77%)
Jan 11, 2016	12.14	12.14	11.62	11.65	89,403	-0.47(-3.88%)
Jan 08, 2016	12.22	12.22	12.07	12.12	77,960	-0.03(-0.25%)
Jan 07, 2016	12.10	12.38	12.10	12.15	83,532	-0.15(-1.26%)
Jan 06, 2016	12.43	12.48	12.28	12.30	62,852	-0.44(-3.41%)
Jan 05, 2016	12.86	12.86	11.99	12.74	63,244	-0.17(-1.32%)
Jan 04, 2016	13.03	13.28	12.80	12.91	111,167	-0.10(-0.77%)
Dec 31, 2015	12.87	13.01	13.01	13.01	508,200	+0.10(+0.77%)
Dec 30, 2015	13.03	13.08	12.54	12.91	709,813	-0.25(-1.90%)
Dec 29, 2015	13.13	13.23	13.06	13.16	479,023	+0.31(+2.41%)
Dec 28, 2015	12.24	13.02	12.24	12.85	235,136	-0.22(-1.68%)
Dec 24, 2015	13.15	13.07	13.07	13.07	123,900	-0.01(-0.08%)
Dec 23, 2015	12.89	13.10	12.84	13.08	310,395	+0.42(+3.32%)
Dec 22, 2015	12.69	12.80	12.64	12.66	240,290	-0.02(-0.16%)
Dec 21, 2015	12.72	12.81	12.61	12.68	122,176	-0.04(-0.31%)
Dec 18, 2015	12.77	12.99	12.70	12.72	902,482	+0.08(+0.63%)
Dec 17, 2015	12.81	12.81	12.62	12.64	213,080	-0.17(-1.33%)
Dec 16, 2015	12.98	13.04	12.77	12.81	190,552	-0.24(-1.84%)
Dec 15, 2015	13.08	13.32	13.05	13.05	163,525	+0.06(+0.46%)
Dec 14, 2015	12.94	13.14	12.91	12.99	104,903	-0.09(-0.69%)
Dec 11, 2015	13.18	13.18	13.08	13.08	50,114	-0.29(-2.17%)
Dec 10, 2015	13.41	13.55	13.37	13.37	124,407	-0.12(-0.89%)
Dec 09, 2015	13.62	13.79	13.37	13.49	102,859	-0.01(-0.07%)
Dec 08, 2015	13.45	13.66	13.45	13.50	550,575	-0.11(-0.81%)
Dec 07, 2015	13.94	13.98	13.58	13.61	90,421	-0.67(-4.69%)
Dec 04, 2015	14.23	14.34	14.20	14.28	34,732	-0.08(-0.56%)
Dec 03, 2015	14.14	14.53	14.12	14.36	66,626	+0.27(+1.92%)
Dec 02, 2015	14.39	14.41	14.05	14.09	78,745	-0.46(-3.16%)
Dec 01, 2015	14.42	14.57	14.42	14.55	53,938	+0.09(+0.62%)
Nov 30, 2015	14.70	14.72	14.32	14.46	126,212	-0.11(-0.76%)
Nov 27, 2015	14.59	14.68	14.55	14.57	48,411	-0.30(-2.02%)
Nov 25, 2015	14.75	14.87	14.87	14.87	83,900	+0.02(+0.13%)
Nov 24, 2015	14.82	14.98	14.78	14.85	26,332	+0.25(+1.71%)
Nov 23, 2015	14.53	14.78	14.53	14.60	155,824	+0.08(+0.55%)
Nov 20, 2015	14.60	14.76	14.51	14.52	29,223	-0.04(-0.27%)
Nov 19, 2015	14.60	14.60	14.53	14.56	60,723	+0.02(+0.14%)
Nov 18, 2015	14.66	14.71	14.41	14.54	44,060	+0.03(+0.21%)
Nov 17, 2015	14.56	14.58	14.46	14.51	30,649	-0.22(-1.50%)
Nov 16, 2015	14.58	14.76	14.40	14.73	26,414	+0.09(+0.62%)
Nov 13, 2015	14.82	14.82	14.59	14.64	83,397	-0.24(-1.61%)
Nov 12, 2015	15.00	15.06	14.85	14.88	46,765	-0.33(-2.17%)
Nov 11, 2015	15.49	15.49	15.14	15.21	16,182	-0.20(-1.28%)
Nov 10, 2015	15.42	15.47	15.35	15.41	42,496	-0.01(-0.08%)
Nov 09, 2015	15.61	15.63	15.40	15.42	46,479	-0.26(-1.66%)
Nov 06, 2015	15.70	15.73	15.57	15.68	7,999	-0.10(-0.63%)
Nov 05, 2015	15.89	15.95	15.74	15.78	23,232	-0.25(-1.56%)
Nov 04, 2015	16.36	16.36	16.00	16.03	34,061	-0.41(-2.49%)
Nov 03, 2015	16.22	16.52	16.22	16.44	40,401	+0.38(+2.37%)

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.