Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	11.94	12.19	11.90	12.19	145,525,888	+0.33(+2.79%)
Jan 28, 2016	11.92	11.98	11.77	11.86	115,683,968	+0.01(+0.05%)
Jan 27, 2016	11.86	12.06	11.77	11.85	111,773,312	-0.04(-0.38%)
Jan 26, 2016	11.74	11.93	11.73	11.90	92,617,792	+0.20(+1.68%)
Jan 25, 2016	11.89	11.93	11.67	11.70	114,344,760	-0.24(-2.02%)
Jan 22, 2016	11.88	11.99	11.86	11.94	85,900,920	+0.21(+1.82%)
Jan 21, 2016	11.79	11.94	11.69	11.73	132,460,872	-0.05(-0.43%)
Jan 20, 2016	11.77	11.89	11.52	11.78	155,896,464	-0.24(-1.96%)
Jan 19, 2016	12.15	12.19	11.93	12.01	121,250,560	-0.01(-0.05%)
Jan 15, 2016	11.88	12.02	12.02	12.02	168,171,120	-0.28(-2.24%)
Jan 14, 2016	12.22	12.39	12.09	12.29	137,912,848	+0.11(+0.88%)
Jan 13, 2016	12.56	12.62	12.13	12.19	181,722,528	-0.33(-2.60%)
Jan 12, 2016	12.55	12.57	12.35	12.51	116,721,296	+0.10(+0.77%)
Jan 11, 2016	12.47	12.49	12.29	12.42	102,762,696	+0.02(+0.14%)
Jan 08, 2016	12.71	12.72	12.37	12.40	120,203,808	-0.20(-1.56%)
Jan 07, 2016	12.69	12.81	12.55	12.60	133,179,792	-0.36(-2.81%)
Jan 06, 2016	12.97	13.04	12.90	12.96	111,824,384	-0.20(-1.53%)
Jan 05, 2016	13.14	13.20	13.05	13.16	75,220,304	+0.05(+0.39%)
Jan 04, 2016	13.10	13.12	12.96	13.11	135,076,976	-0.26(-1.93%)
Dec 31, 2015	13.37	13.37	13.37	13.37	105,424,088	-0.13(-1.00%)
Dec 30, 2015	13.57	13.60	13.48	13.51	27,998,206	-0.10(-0.70%)
Dec 29, 2015	13.57	13.62	13.53	13.60	55,072,648	+0.14(+1.04%)
Dec 28, 2015	13.42	13.47	13.35	13.46	24,245,470	-0.01(-0.08%)
Dec 24, 2015	13.50	13.47	13.47	13.47	24,673,692	-0.01(-0.08%)
Dec 23, 2015	13.41	13.51	13.37	13.48	58,703,088	+0.16(+1.18%)
Dec 22, 2015	13.28	13.35	13.16	13.33	82,648,600	+0.12(+0.93%)
Dec 21, 2015	13.18	13.25	13.09	13.20	73,440,544	+0.13(+0.99%)
Dec 18, 2015	13.34	13.34	13.07	13.07	164,462,288	-0.36(-2.67%)
Dec 17, 2015	13.68	13.68	13.42	13.43	103,290,056	-0.20(-1.43%)
Dec 16, 2015	13.53	13.67	13.41	13.63	148,822,320	+0.22(+1.62%)
Dec 15, 2015	13.24	13.48	13.23	13.41	135,948,208	+0.31(+2.34%)
Dec 14, 2015	13.09	13.19	12.96	13.10	104,615,832	+0.03(+0.21%)
Dec 11, 2015	13.17	13.25	13.00	13.08	130,445,552	-0.30(-2.21%)
Dec 10, 2015	13.36	13.50	13.31	13.37	84,728,824	+0.01(+0.08%)
Dec 09, 2015	13.46	13.60	13.28	13.36	97,056,880	-0.16(-1.15%)
Dec 08, 2015	13.54	13.64	13.48	13.52	51,897,644	-0.17(-1.26%)
Dec 07, 2015	13.80	13.81	13.62	13.69	45,701,956	-0.13(-0.93%)
Dec 04, 2015	13.54	13.84	13.51	13.82	76,551,632	+0.36(+2.65%)
Dec 03, 2015	13.76	13.76	13.42	13.46	86,397,632	-0.22(-1.63%)
Dec 02, 2015	13.88	13.88	13.66	13.68	63,874,600	-0.16(-1.17%)
Dec 01, 2015	13.75	13.85	13.72	13.85	55,749,572	+0.15(+1.10%)
Nov 30, 2015	13.75	13.75	13.67	13.70	44,088,520	-0.01(-0.08%)
Nov 27, 2015	13.70	13.72	13.63	13.71	33,785,176	+0.03(+0.24%)
Nov 25, 2015	13.67	13.67	13.67	13.67	43,445,412	+0.01(+0.08%)
Nov 24, 2015	13.62	13.71	13.54	13.66	52,324,044	-0.04(-0.29%)
Nov 23, 2015	13.75	13.80	13.68	13.70	46,367,772	-0.06(-0.40%)
Nov 20, 2015	13.77	13.81	13.71	13.76	64,375,320	+0.02(+0.16%)
Nov 19, 2015	13.72	13.76	13.67	13.73	51,870,344	+0.02(+0.16%)
Nov 18, 2015	13.55	13.73	13.51	13.71	121,746,616	+0.24(+1.78%)
Nov 17, 2015	13.56	13.59	13.44	13.47	67,032,404	-0.03(-0.21%)
Nov 16, 2015	13.30	13.50	13.27	13.50	77,934,616	+0.16(+1.21%)
Nov 13, 2015	13.38	13.48	13.30	13.34	78,489,616	-0.11(-0.83%)
Nov 12, 2015	13.62	13.63	13.44	13.45	97,012,368	-0.21(-1.51%)
Nov 11, 2015	13.76	13.76	13.64	13.66	40,170,156	-0.04(-0.33%)
Nov 10, 2015	13.61	13.71	13.58	13.70	59,895,960	+0.06(+0.45%)
Nov 09, 2015	13.81	13.84	13.56	13.64	86,083,696	-0.15(-1.09%)
Nov 06, 2015	13.91	13.92	13.74	13.79	124,638,904	+0.14(+1.02%)
Nov 05, 2015	13.59	13.67	13.57	13.65	65,901,300	+0.06(+0.41%)
Nov 04, 2015	13.63	13.67	13.56	13.59	58,417,588	-0.04(-0.29%)
Nov 03, 2015	13.61	13.68	13.54	13.63	61,883,692	+0.02(+0.16%)

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.