Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	12.57	12.81	12.54	12.80	3,591,558	+0.32(+2.57%)
Jan 28, 2016	12.53	12.61	12.40	12.48	2,147,238	+0.03(+0.26%)
Jan 27, 2016	12.47	12.57	12.32	12.45	2,299,290	-0.02(-0.16%)
Jan 26, 2016	12.17	12.47	12.16	12.47	1,934,266	+0.33(+2.75%)
Jan 25, 2016	12.26	12.28	12.07	12.13	1,994,026	-0.11(-0.91%)
Jan 22, 2016	12.15	12.38	12.12	12.25	2,098,278	+0.25(+2.07%)
Jan 21, 2016	11.91	12.10	11.83	12.00	2,892,957	+0.12(+0.99%)
Jan 20, 2016	11.85	12.00	11.60	11.88	5,290,954	-0.18(-1.52%)
Jan 19, 2016	12.19	12.20	11.92	12.06	2,582,372	+0.00(+0.00%)
Jan 15, 2016	11.85	12.06	12.06	12.06	2,835,595	-0.10(-0.81%)
Jan 14, 2016	12.17	12.25	12.01	12.16	3,993,212	+0.01(+0.05%)
Jan 13, 2016	12.47	12.58	12.13	12.15	2,492,281	-0.27(-2.21%)
Jan 12, 2016	12.55	12.57	12.27	12.43	2,652,544	+0.01(+0.05%)
Jan 11, 2016	12.31	12.45	12.22	12.42	4,073,780	+0.18(+1.44%)
Jan 08, 2016	12.74	12.78	12.22	12.25	5,196,691	-0.46(-3.60%)
Jan 07, 2016	12.93	13.05	12.64	12.70	4,136,309	-0.48(-3.67%)
Jan 06, 2016	13.12	13.29	13.06	13.19	2,741,529	-0.14(-1.03%)
Jan 05, 2016	13.34	13.40	13.23	13.32	1,501,668	+0.00(+0.00%)
Jan 04, 2016	13.29	13.35	13.14	13.32	2,334,780	-0.18(-1.31%)
Dec 31, 2015	13.61	13.50	13.50	13.50	1,868,320	-0.11(-0.82%)
Dec 30, 2015	13.65	13.72	13.61	13.61	1,312,197	-0.08(-0.57%)
Dec 29, 2015	13.49	13.72	13.35	13.69	1,722,295	+0.26(+1.95%)
Dec 28, 2015	13.44	13.46	13.18	13.43	1,623,677	-0.07(-0.48%)
Dec 24, 2015	13.47	13.49	13.49	13.49	688,288	+0.01(+0.10%)
Dec 23, 2015	13.25	13.52	13.20	13.48	1,660,306	+0.30(+2.28%)
Dec 22, 2015	13.00	13.19	12.92	13.18	1,782,797	+0.20(+1.51%)
Dec 21, 2015	12.98	13.06	12.81	12.98	2,384,222	+0.12(+0.91%)
Dec 18, 2015	12.88	13.02	12.83	12.87	5,433,525	-0.09(-0.71%)
Dec 17, 2015	13.08	13.14	12.79	12.96	1,912,993	-0.12(-0.95%)
Dec 16, 2015	12.95	13.11	12.82	13.08	2,199,256	+0.26(+2.04%)
Dec 15, 2015	12.68	12.95	12.66	12.82	1,970,467	+0.19(+1.50%)
Dec 14, 2015	12.79	12.82	12.50	12.63	3,481,211	-0.18(-1.38%)
Dec 11, 2015	12.80	12.95	12.74	12.81	2,635,117	-0.25(-1.90%)
Dec 10, 2015	12.98	13.15	12.90	13.06	2,424,382	+0.10(+0.81%)
Dec 09, 2015	13.25	13.38	12.90	12.95	5,170,724	-0.35(-2.61%)
Dec 08, 2015	13.37	13.57	13.23	13.30	2,577,560	-0.21(-1.55%)
Dec 07, 2015	13.69	13.73	13.36	13.51	2,966,850	-0.27(-1.99%)
Dec 04, 2015	13.59	13.80	13.52	13.78	2,324,850	+0.21(+1.54%)
Dec 03, 2015	13.70	13.72	13.44	13.57	3,505,653	-0.07(-0.48%)
Dec 02, 2015	13.96	13.99	13.60	13.64	2,012,791	-0.31(-2.25%)
Dec 01, 2015	14.14	14.23	13.86	13.95	2,617,138	-0.17(-1.20%)
Nov 30, 2015	13.81	14.22	13.73	14.12	4,328,445	+0.35(+2.56%)
Nov 27, 2015	13.81	13.87	13.68	13.77	740,009	-0.04(-0.28%)
Nov 25, 2015	13.84	13.81	13.81	13.81	1,159,995	-0.03(-0.19%)
Nov 24, 2015	13.73	13.84	13.57	13.83	2,063,420	+0.02(+0.14%)
Nov 23, 2015	13.89	13.92	13.76	13.81	1,233,871	-0.07(-0.52%)
Nov 20, 2015	13.83	13.91	13.77	13.89	2,001,094	+0.14(+1.00%)
Nov 19, 2015	13.75	13.80	13.60	13.75	1,190,685	+0.00(+0.00%)
Nov 18, 2015	13.54	13.77	13.51	13.75	2,354,440	+0.29(+2.17%)
Nov 17, 2015	13.53	13.69	13.42	13.46	2,214,704	-0.03(-0.19%)
Nov 16, 2015	13.28	13.51	13.24	13.48	1,145,748	+0.18(+1.36%)
Nov 13, 2015	13.48	13.52	13.29	13.30	1,149,591	-0.22(-1.63%)
Nov 12, 2015	13.65	13.74	13.51	13.52	1,781,861	-0.21(-1.51%)
Nov 11, 2015	13.85	13.85	13.68	13.73	1,350,456	-0.05(-0.38%)
Nov 10, 2015	13.68	13.78	13.62	13.78	1,819,349	+0.07(+0.52%)
Nov 09, 2015	13.78	13.81	13.52	13.71	2,211,805	-0.07(-0.52%)
Nov 06, 2015	13.61	13.91	13.48	13.78	2,524,307	+0.10(+0.71%)
Nov 05, 2015	13.63	13.72	13.52	13.68	1,248,552	+0.00(+0.00%)
Nov 04, 2015	13.90	13.94	13.65	13.68	1,088,089	-0.20(-1.45%)
Nov 03, 2015	13.81	13.99	13.74	13.88	2,550,322	+0.05(+0.33%)

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.