Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	7.980	8.420	8.420	8.420	51,600	+0.47(+5.91%)
Dec 30, 2015	7.990	8.050	7.740	7.950	38,672	-0.11(-1.36%)
Dec 29, 2015	8.400	8.400	7.970	8.060	40,858	-0.22(-2.66%)
Dec 28, 2015	8.430	8.430	8.170	8.280	59,130	-0.20(-2.36%)
Dec 24, 2015	8.560	8.480	8.480	8.480	19,100	+0.01(+0.12%)
Dec 23, 2015	8.040	8.590	8.040	8.470	56,369	+0.66(+8.45%)
Dec 22, 2015	7.510	7.900	7.510	7.810	58,148	+0.33(+4.41%)
Dec 21, 2015	7.440	7.530	7.340	7.480	34,520	+0.13(+1.77%)
Dec 18, 2015	7.500	7.630	7.330	7.350	29,255	-0.28(-3.69%)
Dec 17, 2015	8.150	8.150	7.570	7.632	44,329	-0.45(-5.55%)
Dec 16, 2015	8.070	8.150	7.960	8.080	37,767	+0.00(+0.00%)
Dec 15, 2015	8.030	8.190	7.909	8.080	52,881	-0.03(-0.37%)
Dec 14, 2015	8.420	8.660	8.020	8.110	101,307	-0.47(-5.48%)
Dec 11, 2015	8.660	8.890	8.350	8.580	165,746	-0.31(-3.49%)
Dec 10, 2015	8.630	9.080	8.610	8.890	141,705	+0.17(+1.95%)
Dec 09, 2015	8.810	9.290	8.590	8.720	37,704	-0.04(-0.46%)
Dec 08, 2015	8.840	9.170	8.760	8.760	21,847	-0.35(-3.79%)
Dec 07, 2015	9.870	9.870	9.040	9.105	18,451	-0.95(-9.40%)
Dec 04, 2015	10.43	10.43	10.00	10.05	22,951	-0.49(-4.65%)
Dec 03, 2015	10.62	10.62	10.32	10.54	17,600	-0.08(-0.75%)
Dec 02, 2015	11.01	11.17	10.58	10.62	24,435	-0.51(-4.58%)
Dec 01, 2015	11.71	11.74	11.10	11.13	54,449	-0.62(-5.28%)
Nov 30, 2015	11.83	11.94	11.69	11.75	10,082	-0.09(-0.76%)
Nov 27, 2015	11.56	11.88	11.56	11.84	1,563	+0.19(+1.63%)
Nov 25, 2015	11.61	11.65	11.65	11.65	22,000	+0.02(+0.17%)
Nov 24, 2015	11.36	11.82	11.36	11.63	20,206	+0.16(+1.39%)
Nov 23, 2015	11.73	11.76	11.43	11.47	22,419	-0.18(-1.55%)
Nov 20, 2015	12.13	12.13	11.65	11.65	20,452	-0.51(-4.19%)
Nov 19, 2015	12.31	12.55	12.13	12.16	29,084	-0.20(-1.62%)
Nov 18, 2015	12.32	12.55	12.32	12.36	8,013	-0.01(-0.08%)
Nov 17, 2015	12.75	12.89	12.25	12.37	18,150	-0.52(-4.03%)
Nov 16, 2015	13.02	13.10	12.60	12.89	25,031	-0.24(-1.83%)
Nov 13, 2015	12.71	13.15	12.23	13.13	25,482	+0.43(+3.39%)
Nov 12, 2015	13.18	13.18	12.70	12.70	20,138	-0.56(-4.22%)
Nov 11, 2015	13.51	13.58	12.98	13.26	17,133	-0.38(-2.79%)
Nov 10, 2015	13.52	13.68	13.51	13.64	13,981	-0.08(-0.58%)
Nov 09, 2015	13.72	13.80	13.60	13.72	13,951	-0.16(-1.15%)
Nov 06, 2015	14.00	14.01	13.75	13.88	10,110	-0.12(-0.86%)
Nov 05, 2015	13.99	14.24	13.91	14.00	10,583	-0.08(-0.57%)
Nov 04, 2015	14.55	14.68	14.00	14.08	31,415	-0.48(-3.30%)
Nov 03, 2015	14.34	14.75	14.34	14.56	19,841	+0.16(+1.11%)
Nov 02, 2015	14.05	14.51	14.05	14.40	12,403	+0.21(+1.48%)
Oct 30, 2015	14.43	14.65	14.00	14.19	30,215	-0.35(-2.41%)
Oct 29, 2015	14.47	14.65	14.44	14.54	8,051	+0.20(+1.42%)
Oct 28, 2015	13.88	14.45	13.88	14.34	16,785	+0.33(+2.33%)
Oct 27, 2015	14.39	14.50	14.01	14.01	17,435	-0.51(-3.51%)
Oct 26, 2015	15.10	15.10	14.52	14.52	15,102	-0.51(-3.39%)
Oct 23, 2015	15.49	15.52	14.93	15.03	23,458	-0.52(-3.34%)
Oct 22, 2015	15.22	15.56	15.22	15.55	18,557	+0.32(+2.10%)
Oct 21, 2015	15.55	15.59	15.23	15.23	7,451	-0.37(-2.37%)
Oct 20, 2015	15.80	15.96	15.60	15.60	7,469	-0.29(-1.85%)
Oct 19, 2015	16.25	16.25	15.89	15.89	8,219	-0.43(-2.61%)
Oct 16, 2015	16.25	17.30	16.17	16.32	10,077	+0.08(+0.49%)
Oct 15, 2015	16.16	16.53	15.88	16.24	25,571	-0.32(-1.93%)
Oct 14, 2015	16.59	16.99	16.21	16.56	50,161	-0.31(-1.84%)
Oct 13, 2015	16.58	17.21	16.27	16.87	32,873	+0.43(+2.62%)
Oct 12, 2015	16.83	16.93	16.22	16.44	12,935	-0.58(-3.41%)
Oct 09, 2015	16.99	17.15	16.80	17.02	18,292	+0.27(+1.58%)
Oct 08, 2015	16.63	16.87	16.29	16.75	13,037	+0.34(+2.10%)
Oct 07, 2015	16.63	16.96	16.33	16.41	13,878	-0.21(-1.26%)
Oct 06, 2015	15.11	16.62	15.04	16.62	31,684	+1.62(+10.80%)
Oct 05, 2015	14.02	15.00	14.02	15.00	16,062	+0.99(+7.07%)
Oct 02, 2015	13.74	14.03	13.54	14.01	8,775	+0.19(+1.38%)
Oct 01, 2015	13.86	14.25	13.49	13.82	12,061	-0.15(-1.07%)
Sep 30, 2015	13.60	13.99	13.28	13.97	42,466	+0.78(+5.91%)
Sep 29, 2015	13.80	13.85	13.18	13.19	32,935	-0.62(-4.49%)
Sep 28, 2015	14.53	14.53	13.74	13.81	26,846	-0.63(-4.36%)
Sep 25, 2015	14.53	14.64	14.30	14.44	22,895	-0.11(-0.76%)
Sep 24, 2015	14.65	14.65	14.03	14.55	25,556	-0.34(-2.28%)
Sep 23, 2015	14.86	14.89	14.13	14.89	59,263	+0.22(+1.51%)
Sep 22, 2015	14.81	14.86	14.55	14.67	9,243	-0.34(-2.27%)
Sep 21, 2015	15.00	15.21	15.00	15.01	14,786	+0.02(+0.13%)
Sep 18, 2015	15.27	15.27	14.89	14.99	16,532	-0.33(-2.15%)
Sep 17, 2015	15.01	15.45	15.01	15.32	19,088	+0.18(+1.19%)
Sep 16, 2015	14.75	15.18	14.66	15.14	23,028	+0.41(+2.78%)
Sep 15, 2015	14.83	14.98	14.52	14.73	22,422	-0.32(-2.13%)

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.