Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	8.523	8.710	8.388	8.627	360,087	+0.20(+2.34%)
Jan 28, 2016	8.507	8.523	8.233	8.430	380,751	-0.07(-0.84%)
Jan 27, 2016	8.523	8.589	8.424	8.502	359,278	-0.01(-0.13%)
Jan 26, 2016	8.168	8.540	8.091	8.512	1,224,280	+0.37(+4.50%)
Jan 25, 2016	8.211	8.359	8.146	8.146	191,387	-0.10(-1.20%)
Jan 22, 2016	8.014	8.297	8.014	8.244	284,755	+0.34(+4.29%)
Jan 21, 2016	7.954	8.041	7.905	7.905	369,290	-0.07(-0.82%)
Jan 20, 2016	8.058	8.193	7.533	7.971	578,251	-0.19(-2.33%)
Jan 19, 2016	8.362	8.389	8.123	8.161	287,833	-0.14(-1.70%)
Jan 15, 2016	8.405	8.302	8.302	8.302	367,365	-0.23(-2.74%)
Jan 14, 2016	8.449	8.590	8.291	8.536	302,083	+0.05(+0.64%)
Jan 13, 2016	8.829	8.835	8.476	8.481	539,210	-0.28(-3.22%)
Jan 12, 2016	8.829	8.932	8.688	8.764	428,643	+0.03(+0.31%)
Jan 11, 2016	8.921	8.924	8.644	8.737	376,653	-0.18(-2.01%)
Jan 08, 2016	9.144	9.166	8.905	8.916	289,273	-0.23(-2.50%)
Jan 07, 2016	9.161	9.226	9.112	9.144	492,378	-0.20(-2.15%)
Jan 06, 2016	9.367	9.421	9.253	9.345	225,287	-0.10(-1.09%)
Jan 05, 2016	9.410	9.475	9.371	9.448	169,234	+0.02(+0.17%)
Jan 04, 2016	9.389	9.443	9.122	9.432	579,506	-0.02(-0.17%)
Dec 31, 2015	9.427	9.448	9.448	9.448	455,894	+0.05(+0.52%)
Dec 30, 2015	9.535	9.544	9.388	9.400	527,946	-0.11(-1.14%)
Dec 29, 2015	9.476	9.541	9.412	9.508	542,462	+0.09(+0.92%)
Dec 28, 2015	9.448	9.508	9.334	9.421	916,158	-0.01(-0.06%)
Dec 24, 2015	9.302	9.427	9.427	9.427	170,063	+0.08(+0.87%)
Dec 23, 2015	9.247	9.378	9.247	9.345	427,850	+0.11(+1.24%)
Dec 22, 2015	9.226	9.307	9.204	9.231	597,374	-0.01(-0.12%)
Dec 21, 2015	9.144	9.280	9.123	9.242	505,128	+0.10(+1.13%)
Dec 18, 2015	9.122	9.177	9.052	9.139	547,745	+0.03(+0.36%)
Dec 17, 2015	9.052	9.242	9.052	9.106	401,754	+0.03(+0.33%)
Dec 16, 2015	8.997	9.113	8.986	9.076	466,600	+0.13(+1.42%)
Dec 15, 2015	8.832	8.997	8.806	8.949	395,318	+0.15(+1.75%)
Dec 14, 2015	8.817	8.881	8.716	8.795	426,537	+0.00(+0.00%)
Dec 11, 2015	8.907	8.933	8.779	8.795	279,149	-0.16(-1.83%)
Dec 10, 2015	8.933	9.029	8.907	8.960	309,853	+0.05(+0.54%)
Dec 09, 2015	8.970	9.013	8.860	8.912	275,243	-0.03(-0.36%)
Dec 08, 2015	8.822	9.014	8.822	8.944	293,983	+0.01(+0.12%)
Dec 07, 2015	9.050	9.092	8.912	8.933	266,932	-0.15(-1.69%)
Dec 04, 2015	8.944	9.113	8.944	9.087	297,321	+0.10(+1.12%)
Dec 03, 2015	9.156	9.184	8.938	8.986	293,734	-0.19(-2.02%)
Dec 02, 2015	9.225	9.315	9.135	9.172	367,200	-0.06(-0.63%)
Dec 01, 2015	9.108	9.251	9.098	9.230	418,560	+0.12(+1.34%)
Nov 30, 2015	9.315	9.315	9.092	9.108	425,833	-0.14(-1.49%)
Nov 27, 2015	9.098	9.262	9.092	9.246	116,404	+0.13(+1.40%)
Nov 25, 2015	9.013	9.119	9.119	9.119	234,834	+0.14(+1.59%)
Nov 24, 2015	8.976	9.023	8.907	8.976	707,952	-0.05(-0.59%)
Nov 23, 2015	8.960	9.140	8.960	9.029	279,777	+0.02(+0.24%)
Nov 20, 2015	9.066	9.102	8.992	9.007	328,442	-0.03(-0.29%)
Nov 19, 2015	9.182	9.182	9.007	9.034	338,993	-0.14(-1.50%)
Nov 18, 2015	8.933	9.214	8.933	9.172	423,061	+0.23(+2.61%)
Nov 17, 2015	8.944	9.060	8.923	8.938	249,977	+0.02(+0.19%)
Nov 16, 2015	8.848	8.942	8.795	8.921	290,823	+0.03(+0.30%)
Nov 13, 2015	8.948	9.035	8.895	8.895	262,640	-0.07(-0.82%)
Nov 12, 2015	9.058	9.100	8.958	8.969	179,384	-0.15(-1.62%)
Nov 11, 2015	9.200	9.200	9.100	9.116	234,224	-0.02(-0.23%)
Nov 10, 2015	9.085	9.148	9.074	9.137	268,796	+0.03(+0.35%)
Nov 09, 2015	9.216	9.279	9.074	9.106	276,333	-0.16(-1.76%)
Nov 06, 2015	9.285	9.311	9.158	9.269	335,290	-0.05(-0.51%)
Nov 05, 2015	9.343	9.343	9.237	9.316	302,917	-0.05(-0.51%)
Nov 04, 2015	9.401	9.427	9.295	9.364	222,662	-0.01(-0.06%)
Nov 03, 2015	9.390	9.422	9.269	9.369	598,800	-0.07(-0.78%)

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.