Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	11.88	12.01	11.83	11.97	799,163	+0.16(+1.33%)
Jan 28, 2016	11.86	11.93	11.57	11.82	665,040	+0.10(+0.88%)
Jan 27, 2016	11.75	11.95	11.65	11.71	743,576	-0.09(-0.76%)
Jan 26, 2016	11.58	11.82	11.46	11.80	862,953	+0.30(+2.61%)
Jan 25, 2016	11.63	11.70	11.46	11.50	913,048	-0.19(-1.65%)
Jan 22, 2016	11.62	11.72	11.54	11.69	1,233,376	+0.29(+2.51%)
Jan 21, 2016	11.22	11.58	11.11	11.41	728,286	+0.22(+1.92%)
Jan 20, 2016	11.26	11.33	10.88	11.19	1,731,791	-0.22(-1.96%)
Jan 19, 2016	11.63	11.63	11.20	11.42	1,187,838	-0.07(-0.62%)
Jan 15, 2016	11.38	11.49	11.49	11.49	1,765,079	-0.25(-2.14%)
Jan 14, 2016	11.28	11.81	11.25	11.74	1,291,965	+0.50(+4.47%)
Jan 13, 2016	11.55	11.61	11.17	11.24	1,004,789	-0.26(-2.30%)
Jan 12, 2016	11.47	11.57	11.34	11.50	928,491	+0.15(+1.30%)
Jan 11, 2016	11.72	11.75	11.21	11.35	1,930,609	-0.31(-2.69%)
Jan 08, 2016	11.77	11.79	11.57	11.67	1,599,630	+0.00(+0.00%)
Jan 07, 2016	11.62	11.77	11.57	11.67	2,035,439	-0.20(-1.66%)
Jan 06, 2016	11.57	11.94	11.50	11.87	2,136,327	+0.11(+0.92%)
Jan 05, 2016	12.25	12.30	11.71	11.76	2,343,777	-0.50(-4.10%)
Jan 04, 2016	12.30	12.31	12.15	12.26	1,561,012	-0.26(-2.08%)
Dec 31, 2015	12.58	12.52	12.52	12.52	629,764	-0.13(-0.99%)
Dec 30, 2015	12.75	12.89	12.61	12.65	647,593	-0.17(-1.33%)
Dec 29, 2015	12.68	12.86	12.68	12.82	718,362	+0.21(+1.64%)
Dec 28, 2015	12.68	12.96	12.45	12.61	545,546	-0.15(-1.19%)
Dec 24, 2015	12.79	12.76	12.76	12.76	507,780	-0.02(-0.14%)
Dec 23, 2015	12.54	12.83	12.50	12.78	1,722,275	+0.36(+2.89%)
Dec 22, 2015	12.46	12.50	12.29	12.42	1,124,077	+0.02(+0.15%)
Dec 21, 2015	12.30	12.42	12.16	12.40	1,729,140	+0.19(+1.54%)
Dec 18, 2015	12.27	12.37	12.15	12.21	2,383,668	-0.12(-0.95%)
Dec 17, 2015	12.65	12.70	12.33	12.33	1,084,161	-0.30(-2.34%)
Dec 16, 2015	12.46	12.71	12.40	12.63	1,115,036	+0.25(+1.99%)
Dec 15, 2015	12.35	12.56	12.27	12.38	976,327	+0.15(+1.21%)
Dec 14, 2015	12.30	12.33	12.09	12.23	1,325,586	-0.02(-0.15%)
Dec 11, 2015	12.44	12.51	12.20	12.25	679,160	-0.40(-3.19%)
Dec 10, 2015	12.36	12.75	12.36	12.65	970,045	+0.26(+2.10%)
Dec 09, 2015	12.30	12.62	12.28	12.39	1,312,617	+0.03(+0.22%)
Dec 08, 2015	12.55	12.58	12.34	12.37	763,943	-0.34(-2.68%)
Dec 07, 2015	12.79	12.83	12.65	12.71	962,210	-0.13(-0.98%)
Dec 04, 2015	12.63	12.85	12.52	12.83	922,971	+0.24(+1.92%)
Dec 03, 2015	13.10	13.17	12.40	12.59	2,123,151	-0.51(-3.90%)
Dec 02, 2015	13.25	13.27	13.05	13.10	815,075	-0.15(-1.15%)
Dec 01, 2015	13.06	13.27	13.01	13.26	696,794	+0.29(+2.21%)
Nov 30, 2015	12.91	13.02	12.81	12.97	1,188,392	+0.08(+0.63%)
Nov 27, 2015	13.10	13.15	12.84	12.89	318,936	-0.21(-1.58%)
Nov 25, 2015	13.11	13.09	13.09	13.09	609,916	+0.00(+0.00%)
Nov 24, 2015	12.91	13.10	12.89	13.09	785,951	+0.13(+0.97%)
Nov 23, 2015	12.93	13.12	12.79	12.97	640,503	+0.04(+0.28%)
Nov 20, 2015	12.85	12.98	12.77	12.93	1,016,668	+0.14(+1.12%)
Nov 19, 2015	12.88	12.91	12.70	12.79	1,239,042	-0.09(-0.70%)
Nov 18, 2015	12.82	12.89	12.73	12.88	756,431	+0.12(+0.91%)
Nov 17, 2015	12.77	12.94	12.56	12.76	755,389	-0.03(-0.21%)
Nov 16, 2015	12.53	12.81	12.45	12.79	1,061,752	+0.27(+2.15%)
Nov 13, 2015	12.80	12.80	12.49	12.52	1,579,837	-0.29(-2.24%)
Nov 12, 2015	12.96	13.21	12.78	12.81	1,442,832	-0.28(-2.12%)
Nov 11, 2015	13.17	13.23	12.99	13.08	1,256,565	-0.04(-0.34%)
Nov 10, 2015	13.12	13.20	13.00	13.13	936,964	-0.04(-0.27%)
Nov 09, 2015	13.51	13.51	13.01	13.17	1,989,531	-0.41(-3.04%)
Nov 06, 2015	13.83	13.99	13.27	13.58	1,897,639	-0.22(-1.62%)
Nov 05, 2015	13.96	14.01	13.76	13.80	1,295,568	-0.20(-1.41%)
Nov 04, 2015	14.02	14.05	13.80	14.00	1,490,651	+0.04(+0.26%)
Nov 03, 2015	14.01	14.10	13.84	13.96	996,372	-0.11(-0.76%)

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.