Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	12.58	13.11	12.53	13.10	48,928,848	+0.89(+7.25%)
Jan 28, 2016	12.25	12.30	11.94	12.22	26,446,440	+0.20(+1.71%)
Jan 27, 2016	11.90	12.20	11.85	12.01	26,932,112	+0.16(+1.34%)
Jan 26, 2016	11.66	11.86	11.55	11.85	16,071,253	+0.20(+1.76%)
Jan 25, 2016	11.79	11.94	11.64	11.65	11,306,913	-0.30(-2.49%)
Jan 22, 2016	11.81	11.94	11.75	11.94	34,082,908	+0.50(+4.33%)
Jan 21, 2016	11.55	11.71	11.44	11.45	34,794,476	-0.30(-2.59%)
Jan 20, 2016	11.75	11.90	11.44	11.75	32,115,756	-0.29(-2.41%)
Jan 19, 2016	12.13	12.18	11.89	12.04	31,523,048	-0.07(-0.57%)
Jan 15, 2016	12.06	12.11	12.11	12.11	46,084,040	-0.47(-3.75%)
Jan 14, 2016	12.29	12.59	12.16	12.59	23,004,268	+0.31(+2.53%)
Jan 13, 2016	12.71	12.78	12.28	12.28	24,603,124	-0.29(-2.31%)
Jan 12, 2016	12.64	12.68	12.35	12.57	18,566,600	+0.06(+0.48%)
Jan 11, 2016	12.93	12.94	12.42	12.51	21,525,780	-0.11(-0.84%)
Jan 08, 2016	12.92	12.96	12.60	12.61	25,057,046	-0.06(-0.47%)
Jan 07, 2016	12.88	12.96	12.64	12.67	32,953,432	-0.49(-3.71%)
Jan 06, 2016	13.11	13.34	13.09	13.16	27,495,536	-0.20(-1.48%)
Jan 05, 2016	13.36	13.39	13.20	13.36	18,476,788	+0.18(+1.40%)
Jan 04, 2016	13.42	13.42	13.15	13.17	32,064,492	-0.49(-3.58%)
Dec 31, 2015	13.72	13.66	13.66	13.66	12,212,255	-0.07(-0.53%)
Dec 30, 2015	13.92	14.01	13.72	13.73	16,462,035	-0.54(-3.75%)
Dec 29, 2015	14.47	14.50	14.19	14.27	13,053,045	-0.08(-0.55%)
Dec 28, 2015	14.24	14.40	14.17	14.35	12,887,314	+0.15(+1.07%)
Dec 24, 2015	14.14	14.20	14.20	14.20	3,157,316	-0.02(-0.16%)
Dec 23, 2015	13.95	14.23	13.95	14.22	17,742,504	+0.39(+2.84%)
Dec 22, 2015	13.75	13.87	13.66	13.83	18,763,532	+0.13(+0.92%)
Dec 21, 2015	14.11	14.11	13.57	13.70	40,729,756	-0.16(-1.18%)
Dec 18, 2015	14.37	14.51	13.85	13.87	38,946,444	-0.67(-4.59%)
Dec 17, 2015	15.03	15.09	14.47	14.53	32,766,096	-0.40(-2.67%)
Dec 16, 2015	14.31	14.98	14.15	14.93	39,719,688	+0.31(+2.15%)
Dec 15, 2015	14.81	14.89	14.56	14.62	16,138,500	-0.01(-0.09%)
Dec 14, 2015	14.60	14.70	14.49	14.63	22,266,610	-0.05(-0.36%)
Dec 11, 2015	14.96	14.96	14.66	14.68	20,331,970	-0.27(-1.84%)
Dec 10, 2015	15.33	15.39	14.94	14.96	20,532,282	-0.66(-4.23%)
Dec 09, 2015	15.57	15.80	15.45	15.62	41,293,180	+0.39(+2.53%)
Dec 08, 2015	14.85	15.43	14.73	15.23	39,181,360	+0.01(+0.09%)
Dec 07, 2015	15.55	15.59	15.19	15.22	21,866,436	-0.12(-0.81%)
Dec 04, 2015	15.39	15.52	15.24	15.34	31,256,144	-0.28(-1.80%)
Dec 03, 2015	15.65	15.79	15.52	15.62	48,931,888	+0.50(+3.33%)
Dec 02, 2015	14.90	15.13	14.62	15.12	40,415,016	+0.37(+2.48%)
Dec 01, 2015	14.75	14.92	14.66	14.75	27,765,514	+0.04(+0.27%)
Nov 30, 2015	14.97	15.02	14.66	14.71	50,929,228	-0.54(-3.51%)
Nov 27, 2015	15.85	15.87	15.23	15.25	25,833,392	-0.47(-2.99%)
Nov 25, 2015	15.81	15.72	15.72	15.72	38,410,356	-0.76(-4.64%)
Nov 24, 2015	16.20	16.52	16.15	16.49	22,656,898	+0.25(+1.53%)
Nov 23, 2015	16.40	16.51	16.17	16.24	25,411,948	-0.41(-2.47%)
Nov 20, 2015	16.60	16.87	16.58	16.65	27,154,436	+0.23(+1.39%)
Nov 19, 2015	16.15	16.42	16.09	16.42	24,867,578	+0.34(+2.13%)
Nov 18, 2015	15.81	16.11	15.70	16.08	27,217,802	+0.47(+3.04%)
Nov 17, 2015	15.71	15.82	15.54	15.60	21,990,330	-0.05(-0.33%)
Nov 16, 2015	15.26	15.66	15.21	15.66	20,761,140	+0.48(+3.14%)
Nov 13, 2015	15.49	15.56	15.17	15.18	40,496,004	-0.30(-1.94%)
Nov 12, 2015	15.43	15.78	15.39	15.48	23,967,798	-0.39(-2.43%)
Nov 11, 2015	15.92	15.94	15.52	15.86	27,579,900	+0.33(+2.10%)
Nov 10, 2015	15.21	15.72	15.03	15.54	35,573,408	+0.27(+1.80%)
Nov 09, 2015	15.47	15.60	15.21	15.26	27,443,274	-0.48(-3.07%)
Nov 06, 2015	15.60	15.85	15.22	15.75	40,098,428	-0.24(-1.47%)
Nov 05, 2015	15.78	16.05	15.71	15.98	23,353,352	+0.22(+1.41%)
Nov 04, 2015	16.15	16.28	15.67	15.76	39,785,960	-0.42(-2.62%)
Nov 03, 2015	15.31	16.22	15.31	16.18	52,804,756	+0.87(+5.67%)

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.