Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	10.09	10.62	10.09	10.43	1,289,092	+0.30(+2.97%)
Jan 28, 2016	10.54	10.72	10.12	10.13	959,402	-0.29(-2.74%)
Jan 27, 2016	10.60	10.67	10.41	10.42	620,690	-0.24(-2.22%)
Jan 26, 2016	10.42	10.79	10.42	10.65	423,011	+0.27(+2.59%)
Jan 25, 2016	10.71	10.84	10.31	10.38	592,670	-0.39(-3.63%)
Jan 22, 2016	10.68	10.98	10.55	10.77	1,090,387	+0.26(+2.48%)
Jan 21, 2016	10.15	10.59	10.07	10.51	755,103	+0.39(+3.86%)
Jan 20, 2016	9.789	10.21	9.459	10.12	990,172	+0.23(+2.30%)
Jan 19, 2016	10.66	10.70	9.797	9.894	1,327,590	-0.71(-6.68%)
Jan 15, 2016	10.64	10.60	10.60	10.60	910,661	-0.32(-2.91%)
Jan 14, 2016	10.37	11.21	10.37	10.92	1,644,346	-0.34(-3.04%)
Jan 13, 2016	11.86	11.87	11.22	11.26	525,641	-0.59(-4.95%)
Jan 12, 2016	11.99	12.04	11.70	11.85	667,245	-0.05(-0.41%)
Jan 11, 2016	11.79	11.92	11.63	11.90	731,408	+0.09(+0.76%)
Jan 08, 2016	12.03	12.10	11.73	11.81	768,196	-0.11(-0.96%)
Jan 07, 2016	11.94	12.06	11.81	11.92	645,797	-0.26(-2.14%)
Jan 06, 2016	12.44	12.47	11.78	12.18	2,088,972	-0.50(-3.92%)
Jan 05, 2016	12.57	12.77	12.41	12.68	1,282,272	+0.11(+0.91%)
Jan 04, 2016	12.72	12.89	12.49	12.57	743,590	-0.38(-2.96%)
Dec 31, 2015	13.03	12.95	12.95	12.95	598,266	-0.13(-1.00%)
Dec 30, 2015	13.11	13.18	12.95	13.08	281,136	-0.04(-0.31%)
Dec 29, 2015	12.98	13.18	12.91	13.12	629,837	+0.18(+1.43%)
Dec 28, 2015	13.00	13.01	12.83	12.93	411,271	-0.13(-0.98%)
Dec 24, 2015	13.08	13.06	13.06	13.06	108,989	-0.05(-0.37%)
Dec 23, 2015	13.04	13.23	12.95	13.11	675,775	+0.15(+1.18%)
Dec 22, 2015	12.66	12.96	12.63	12.96	911,654	+0.33(+2.60%)
Dec 21, 2015	12.83	12.89	12.54	12.63	876,619	-0.13(-1.01%)
Dec 18, 2015	12.97	13.06	12.70	12.76	1,193,640	-0.22(-1.67%)
Dec 17, 2015	13.43	13.46	12.96	12.97	1,015,942	-0.50(-3.69%)
Dec 16, 2015	13.32	13.50	13.18	13.47	959,394	+0.19(+1.45%)
Dec 15, 2015	12.98	13.30	12.96	13.28	937,455	+0.34(+2.60%)
Dec 14, 2015	13.17	13.26	12.85	12.94	2,312,410	-0.25(-1.88%)
Dec 11, 2015	13.16	13.38	13.01	13.19	1,610,403	-0.01(-0.06%)
Dec 10, 2015	13.28	13.38	13.09	13.20	1,004,267	-0.21(-1.56%)
Dec 09, 2015	13.42	13.56	13.35	13.41	872,449	+0.00(+0.00%)
Dec 08, 2015	13.37	13.45	13.21	13.41	915,722	-0.04(-0.30%)
Dec 07, 2015	13.66	13.66	13.37	13.45	707,106	-0.25(-1.82%)
Dec 04, 2015	13.62	13.78	13.58	13.70	888,041	+0.06(+0.41%)
Dec 03, 2015	13.80	13.84	13.54	13.64	826,419	-0.12(-0.87%)
Dec 02, 2015	13.77	13.81	13.63	13.76	1,073,766	-0.03(-0.23%)
Dec 01, 2015	13.75	13.86	13.72	13.79	1,521,776	+0.07(+0.53%)
Nov 30, 2015	13.87	13.87	13.60	13.72	7,049,715	-0.06(-0.41%)
Nov 27, 2015	13.76	13.84	13.65	13.78	292,048	+0.05(+0.35%)
Nov 25, 2015	13.70	13.73	13.73	13.73	827,774	+0.01(+0.06%)
Nov 24, 2015	13.59	13.78	13.59	13.72	853,734	-0.02(-0.17%)
Nov 23, 2015	13.63	13.95	13.63	13.74	1,336,205	+0.11(+0.82%)
Nov 20, 2015	13.79	13.79	13.63	13.63	1,039,861	-0.09(-0.64%)
Nov 19, 2015	13.70	13.87	13.59	13.72	751,357	+0.00(+0.00%)
Nov 18, 2015	13.74	13.75	13.52	13.72	923,258	+0.29(+2.15%)
Nov 17, 2015	13.57	13.79	13.36	13.43	1,251,993	-0.03(-0.24%)
Nov 16, 2015	13.70	13.80	13.28	13.46	2,113,099	-0.21(-1.52%)
Nov 13, 2015	13.81	13.91	13.46	13.67	11,731,204	-0.19(-1.39%)
Nov 12, 2015	14.27	14.27	13.77	13.87	799,622	-0.56(-3.89%)
Nov 11, 2015	14.96	15.13	14.41	14.43	821,372	-0.91(-5.91%)
Nov 10, 2015	15.27	15.41	15.22	15.33	117,142	+0.06(+0.37%)
Nov 09, 2015	15.36	15.43	15.04	15.28	233,565	-0.13(-0.83%)
Nov 06, 2015	15.42	15.69	15.37	15.40	325,144	-0.20(-1.28%)
Nov 05, 2015	15.51	15.73	15.51	15.61	331,519	+0.16(+1.03%)
Nov 04, 2015	15.49	15.62	15.29	15.45	369,094	+0.03(+0.21%)
Nov 03, 2015	15.33	15.53	15.21	15.41	284,635	+0.06(+0.41%)

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.