Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	12.42	12.66	12.39	12.65	3,635,727	+0.32(+2.57%)
Jan 28, 2016	12.38	12.46	12.25	12.33	2,173,645	+0.03(+0.26%)
Jan 27, 2016	12.32	12.42	12.17	12.30	2,327,567	-0.02(-0.16%)
Jan 26, 2016	12.03	12.32	12.01	12.32	1,958,054	+0.33(+2.75%)
Jan 25, 2016	12.11	12.14	11.93	11.99	2,018,549	-0.11(-0.91%)
Jan 22, 2016	12.01	12.23	11.97	12.10	2,124,083	+0.25(+2.07%)
Jan 21, 2016	11.77	11.95	11.68	11.85	2,928,535	+0.12(+0.99%)
Jan 20, 2016	11.71	11.86	11.46	11.74	5,356,024	-0.18(-1.52%)
Jan 19, 2016	12.04	12.05	11.77	11.92	2,614,131	+0.00(+0.00%)
Jan 15, 2016	11.71	11.92	11.92	11.92	2,870,468	-0.10(-0.81%)
Jan 14, 2016	12.03	12.10	11.86	12.01	4,042,322	+0.01(+0.05%)
Jan 13, 2016	12.32	12.43	11.98	12.01	2,522,932	-0.27(-2.21%)
Jan 12, 2016	12.40	12.42	12.12	12.28	2,685,166	+0.01(+0.05%)
Jan 11, 2016	12.16	12.30	12.07	12.27	4,123,880	+0.17(+1.44%)
Jan 08, 2016	12.58	12.63	12.07	12.10	5,260,601	-0.45(-3.60%)
Jan 07, 2016	12.78	12.89	12.48	12.55	4,187,178	-0.48(-3.67%)
Jan 06, 2016	12.96	13.12	12.90	13.03	2,775,245	-0.14(-1.03%)
Jan 05, 2016	13.18	13.24	13.07	13.16	1,520,135	+0.00(+0.00%)
Jan 04, 2016	13.13	13.19	12.98	13.16	2,363,493	-0.17(-1.31%)
Dec 31, 2015	13.44	13.34	13.34	13.34	1,891,297	-0.11(-0.82%)
Dec 30, 2015	13.49	13.56	13.44	13.45	1,328,335	-0.08(-0.57%)
Dec 29, 2015	13.32	13.55	13.19	13.52	1,743,476	+0.26(+1.95%)
Dec 28, 2015	13.28	13.29	13.02	13.27	1,643,645	-0.06(-0.48%)
Dec 24, 2015	13.31	13.33	13.33	13.33	696,753	+0.01(+0.10%)
Dec 23, 2015	13.09	13.35	13.04	13.32	1,680,725	+0.30(+2.28%)
Dec 22, 2015	12.84	13.03	12.76	13.02	1,804,722	+0.19(+1.51%)
Dec 21, 2015	12.82	12.90	12.66	12.83	2,413,543	+0.12(+0.91%)
Dec 18, 2015	12.72	12.86	12.67	12.71	5,500,347	-0.09(-0.71%)
Dec 17, 2015	12.92	12.98	12.64	12.80	1,936,520	-0.12(-0.95%)
Dec 16, 2015	12.79	12.95	12.67	12.92	2,226,303	+0.26(+2.04%)
Dec 15, 2015	12.52	12.79	12.51	12.67	1,994,700	+0.19(+1.50%)
Dec 14, 2015	12.64	12.67	12.35	12.48	3,524,024	-0.17(-1.38%)
Dec 11, 2015	12.65	12.79	12.59	12.65	2,667,524	-0.25(-1.90%)
Dec 10, 2015	12.82	12.99	12.74	12.90	2,454,198	+0.10(+0.81%)
Dec 09, 2015	13.09	13.21	12.74	12.79	5,234,315	-0.34(-2.61%)
Dec 08, 2015	13.21	13.40	13.07	13.14	2,609,260	-0.21(-1.55%)
Dec 07, 2015	13.52	13.56	13.19	13.34	3,003,337	-0.27(-1.99%)
Dec 04, 2015	13.43	13.63	13.36	13.61	2,353,441	+0.21(+1.54%)
Dec 03, 2015	13.53	13.55	13.28	13.41	3,548,766	-0.06(-0.48%)
Dec 02, 2015	13.79	13.82	13.44	13.47	2,037,544	-0.31(-2.25%)
Dec 01, 2015	13.97	14.05	13.69	13.78	2,649,325	-0.17(-1.20%)
Nov 30, 2015	13.64	14.05	13.56	13.95	4,381,678	+0.35(+2.56%)
Nov 27, 2015	13.65	13.71	13.51	13.60	749,110	-0.04(-0.28%)
Nov 25, 2015	13.67	13.64	13.64	13.64	1,174,261	-0.03(-0.19%)
Nov 24, 2015	13.56	13.67	13.40	13.67	2,088,796	+0.02(+0.14%)
Nov 23, 2015	13.72	13.75	13.59	13.65	1,249,046	-0.07(-0.52%)
Nov 20, 2015	13.67	13.74	13.60	13.72	2,025,704	+0.14(+1.00%)
Nov 19, 2015	13.58	13.63	13.43	13.58	1,205,328	+0.00(+0.00%)
Nov 18, 2015	13.38	13.60	13.35	13.58	2,383,396	+0.29(+2.17%)
Nov 17, 2015	13.37	13.52	13.26	13.29	2,241,941	-0.03(-0.19%)
Nov 16, 2015	13.12	13.34	13.08	13.32	1,159,838	+0.18(+1.36%)
Nov 13, 2015	13.32	13.36	13.13	13.14	1,163,729	-0.22(-1.63%)
Nov 12, 2015	13.49	13.57	13.34	13.36	1,803,775	-0.20(-1.51%)
Nov 11, 2015	13.68	13.68	13.51	13.56	1,367,064	-0.05(-0.38%)
Nov 10, 2015	13.51	13.61	13.45	13.61	1,841,724	+0.07(+0.52%)
Nov 09, 2015	13.61	13.65	13.36	13.54	2,239,007	-0.07(-0.52%)
Nov 06, 2015	13.44	13.74	13.32	13.61	2,555,352	+0.10(+0.71%)
Nov 05, 2015	13.47	13.55	13.35	13.52	1,263,907	+0.00(+0.00%)
Nov 04, 2015	13.73	13.77	13.49	13.52	1,101,470	-0.20(-1.45%)
Nov 03, 2015	13.65	13.82	13.57	13.72	2,581,687	+0.04(+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.