Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	9.770	10.14	9.510	10.10	945,034	+0.36(+3.70%)
Jan 28, 2016	10.12	10.29	9.720	9.740	711,752	-0.20(-2.01%)
Jan 27, 2016	9.890	10.23	9.600	9.940	895,852	+0.02(+0.20%)
Jan 26, 2016	9.880	10.07	9.660	9.920	893,651	+0.13(+1.33%)
Jan 25, 2016	10.61	10.66	9.760	9.790	1,718,165	-0.86(-8.08%)
Jan 22, 2016	10.61	10.87	10.40	10.65	1,307,349	+0.24(+2.31%)
Jan 21, 2016	10.06	10.98	9.970	10.41	1,171,541	+0.30(+2.97%)
Jan 20, 2016	10.00	10.19	9.210	10.11	1,661,559	-0.14(-1.37%)
Jan 19, 2016	11.25	11.44	10.21	10.25	1,730,958	-0.92(-8.24%)
Jan 15, 2016	10.88	11.17	11.17	11.17	1,551,800	-0.14(-1.24%)
Jan 14, 2016	11.21	11.37	10.79	11.31	1,386,607	+0.19(+1.71%)
Jan 13, 2016	11.72	12.04	11.00	11.12	1,652,231	-0.60(-5.12%)
Jan 12, 2016	11.96	12.11	11.48	11.72	1,596,497	-0.15(-1.26%)
Jan 11, 2016	11.94	11.97	11.60	11.87	797,629	-0.02(-0.17%)
Jan 08, 2016	12.22	12.33	11.80	11.89	1,209,787	-0.22(-1.82%)
Jan 07, 2016	12.80	12.86	12.11	12.11	1,288,307	-0.93(-7.13%)
Jan 06, 2016	13.05	13.20	12.84	13.04	741,126	-0.11(-0.84%)
Jan 05, 2016	13.09	13.40	12.86	13.15	617,789	+0.02(+0.15%)
Jan 04, 2016	13.21	13.40	12.84	13.13	1,180,780	-0.24(-1.80%)
Dec 31, 2015	13.08	13.37	13.37	13.37	703,800	+0.25(+1.91%)
Dec 30, 2015	13.18	13.34	13.11	13.12	542,499	-0.07(-0.53%)
Dec 29, 2015	13.20	13.26	12.99	13.19	613,208	+0.14(+1.07%)
Dec 28, 2015	13.35	13.45	12.89	13.05	762,397	-0.31(-2.32%)
Dec 24, 2015	13.56	13.36	13.36	13.36	833,200	-0.27(-1.98%)
Dec 23, 2015	13.35	13.92	12.98	13.63	1,358,179	+0.37(+2.79%)
Dec 22, 2015	12.83	13.48	12.77	13.26	1,427,834	+0.47(+3.67%)
Dec 21, 2015	12.46	13.05	12.40	12.79	1,101,232	+0.40(+3.23%)
Dec 18, 2015	12.42	12.75	12.34	12.39	1,628,973	-0.09(-0.72%)
Dec 17, 2015	12.69	12.86	11.71	12.48	2,387,791	+0.60(+5.05%)
Dec 16, 2015	11.14	11.89	10.96	11.88	956,389	+0.46(+4.03%)
Dec 15, 2015	11.15	11.60	11.14	11.42	743,676	+0.20(+1.78%)
Dec 14, 2015	11.49	11.63	10.80	11.22	1,352,865	-0.27(-2.35%)
Dec 11, 2015	11.90	11.95	11.40	11.49	978,490	-0.56(-4.65%)
Dec 10, 2015	11.95	12.32	11.79	12.05	519,158	+0.09(+0.75%)
Dec 09, 2015	11.63	12.29	11.60	11.96	1,203,272	+0.32(+2.75%)
Dec 08, 2015	11.89	11.92	11.55	11.64	919,114	-0.39(-3.24%)
Dec 07, 2015	12.37	12.37	11.83	12.03	1,015,384	-0.37(-2.98%)
Dec 04, 2015	12.37	12.55	12.12	12.40	918,965	+0.03(+0.24%)
Dec 03, 2015	12.89	12.96	12.36	12.37	1,014,789	-0.43(-3.36%)
Dec 02, 2015	13.62	13.68	12.65	12.80	919,437	-0.80(-5.88%)
Dec 01, 2015	13.65	13.88	12.90	13.60	1,529,455	-0.02(-0.15%)
Nov 30, 2015	13.51	13.96	13.49	13.62	652,590	+0.14(+1.04%)
Nov 27, 2015	13.40	13.85	13.17	13.48	534,258	-0.08(-0.59%)
Nov 25, 2015	13.06	13.56	13.56	13.56	603,500	+0.49(+3.75%)
Nov 24, 2015	12.98	13.22	12.82	13.07	718,973	+0.11(+0.85%)
Nov 23, 2015	13.07	13.30	12.78	12.96	853,247	-0.14(-1.07%)
Nov 20, 2015	13.39	13.60	13.08	13.10	651,716	-0.23(-1.73%)
Nov 19, 2015	13.29	13.58	13.16	13.33	878,173	+0.08(+0.60%)
Nov 18, 2015	13.23	13.46	13.02	13.25	1,467,266	+0.05(+0.38%)
Nov 17, 2015	13.52	13.60	13.04	13.20	1,379,221	-0.24(-1.79%)
Nov 16, 2015	12.66	13.64	12.55	13.44	1,303,426	+0.77(+6.08%)
Nov 13, 2015	13.28	13.38	12.64	12.67	1,134,282	-0.64(-4.81%)
Nov 12, 2015	13.64	13.66	12.97	13.31	1,307,328	-0.47(-3.41%)
Nov 11, 2015	14.20	14.20	13.60	13.78	647,146	-0.34(-2.41%)
Nov 10, 2015	14.29	14.52	13.83	14.12	967,340	-0.17(-1.19%)
Nov 09, 2015	14.58	15.65	14.12	14.29	1,126,921	-0.29(-1.99%)
Nov 06, 2015	12.81	15.78	12.74	14.58	5,635,136	+2.01(+15.99%)
Nov 05, 2015	12.80	13.02	12.32	12.57	1,138,192	-0.23(-1.80%)
Nov 04, 2015	13.40	13.70	12.65	12.80	3,238,000	-1.04(-7.51%)
Nov 03, 2015	13.50	14.05	12.74	13.84	2,061,181	+0.03(+0.22%)

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.