Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	12.54	12.78	12.51	12.77	3,601,101	+0.32(+2.57%)
Jan 28, 2016	12.50	12.58	12.36	12.45	2,152,944	+0.03(+0.26%)
Jan 27, 2016	12.43	12.54	12.29	12.42	2,305,400	-0.02(-0.16%)
Jan 26, 2016	12.14	12.44	12.13	12.43	1,939,406	+0.33(+2.75%)
Jan 25, 2016	12.23	12.25	12.04	12.10	1,999,325	-0.11(-0.91%)
Jan 22, 2016	12.12	12.35	12.09	12.21	2,103,853	+0.25(+2.07%)
Jan 21, 2016	11.88	12.06	11.80	11.97	2,900,644	+0.12(+0.99%)
Jan 20, 2016	11.82	11.97	11.57	11.85	5,305,014	-0.18(-1.52%)
Jan 19, 2016	12.15	12.17	11.89	12.03	2,589,234	+0.00(+0.00%)
Jan 15, 2016	11.82	12.03	12.03	12.03	2,843,130	-0.10(-0.81%)
Jan 14, 2016	12.14	12.21	11.98	12.13	4,003,823	+0.01(+0.05%)
Jan 13, 2016	12.43	12.55	12.10	12.12	2,498,904	-0.27(-2.21%)
Jan 12, 2016	12.52	12.54	12.23	12.40	2,659,593	+0.01(+0.05%)
Jan 11, 2016	12.28	12.42	12.19	12.39	4,084,605	+0.18(+1.44%)
Jan 08, 2016	12.70	12.75	12.19	12.21	5,210,500	-0.46(-3.60%)
Jan 07, 2016	12.90	13.02	12.60	12.67	4,147,300	-0.48(-3.67%)
Jan 06, 2016	13.09	13.25	13.03	13.15	2,748,814	-0.14(-1.03%)
Jan 05, 2016	13.30	13.37	13.20	13.29	1,505,658	+0.00(+0.00%)
Jan 04, 2016	13.26	13.32	13.11	13.29	2,340,984	-0.18(-1.31%)
Dec 31, 2015	13.57	13.47	13.47	13.47	1,873,285	-0.11(-0.82%)
Dec 30, 2015	13.62	13.69	13.57	13.58	1,315,684	-0.08(-0.57%)
Dec 29, 2015	13.45	13.68	13.32	13.65	1,726,871	+0.26(+1.95%)
Dec 28, 2015	13.41	13.42	13.15	13.39	1,627,991	-0.07(-0.48%)
Dec 24, 2015	13.44	13.46	13.46	13.46	690,117	+0.01(+0.10%)
Dec 23, 2015	13.22	13.48	13.17	13.45	1,664,718	+0.30(+2.28%)
Dec 22, 2015	12.96	13.15	12.88	13.15	1,787,534	+0.20(+1.51%)
Dec 21, 2015	12.94	13.03	12.78	12.95	2,390,557	+0.12(+0.91%)
Dec 18, 2015	12.85	12.98	12.79	12.83	5,447,963	-0.09(-0.71%)
Dec 17, 2015	13.05	13.10	12.76	12.92	1,918,077	-0.12(-0.95%)
Dec 16, 2015	12.92	13.07	12.79	13.05	2,205,100	+0.26(+2.04%)
Dec 15, 2015	12.64	12.92	12.63	12.79	1,975,703	+0.19(+1.50%)
Dec 14, 2015	12.76	12.79	12.47	12.60	3,490,462	-0.18(-1.38%)
Dec 11, 2015	12.77	12.91	12.71	12.77	2,642,119	-0.25(-1.90%)
Dec 10, 2015	12.94	13.11	12.86	13.02	2,430,825	+0.10(+0.81%)
Dec 09, 2015	13.22	13.34	12.87	12.92	5,184,464	-0.35(-2.61%)
Dec 08, 2015	13.33	13.53	13.20	13.26	2,584,410	-0.21(-1.55%)
Dec 07, 2015	13.65	13.69	13.32	13.47	2,974,734	-0.27(-1.99%)
Dec 04, 2015	13.56	13.76	13.48	13.75	2,331,028	+0.21(+1.54%)
Dec 03, 2015	13.66	13.68	13.41	13.54	3,514,969	-0.07(-0.48%)
Dec 02, 2015	13.92	13.95	13.57	13.60	2,018,139	-0.31(-2.25%)
Dec 01, 2015	14.10	14.19	13.82	13.91	2,624,093	-0.17(-1.20%)
Nov 30, 2015	13.77	14.18	13.69	14.08	4,339,947	+0.35(+2.56%)
Nov 27, 2015	13.78	13.84	13.64	13.73	741,975	-0.04(-0.28%)
Nov 25, 2015	13.80	13.77	13.77	13.77	1,163,077	-0.03(-0.19%)
Nov 24, 2015	13.69	13.80	13.53	13.80	2,068,903	+0.02(+0.14%)
Nov 23, 2015	13.86	13.88	13.72	13.78	1,237,150	-0.07(-0.52%)
Nov 20, 2015	13.80	13.87	13.73	13.85	2,006,412	+0.14(+1.00%)
Nov 19, 2015	13.71	13.77	13.56	13.71	1,193,849	+0.00(+0.00%)
Nov 18, 2015	13.50	13.73	13.48	13.71	2,360,697	+0.29(+2.17%)
Nov 17, 2015	13.50	13.65	13.39	13.42	2,220,589	-0.03(-0.19%)
Nov 16, 2015	13.25	13.47	13.20	13.45	1,148,792	+0.18(+1.36%)
Nov 13, 2015	13.45	13.49	13.25	13.27	1,152,646	-0.22(-1.63%)
Nov 12, 2015	13.61	13.70	13.47	13.49	1,786,596	-0.21(-1.51%)
Nov 11, 2015	13.82	13.82	13.64	13.69	1,354,044	-0.05(-0.38%)
Nov 10, 2015	13.64	13.74	13.58	13.74	1,824,184	+0.07(+0.52%)
Nov 09, 2015	13.74	13.78	13.49	13.67	2,217,683	-0.07(-0.52%)
Nov 06, 2015	13.57	13.87	13.45	13.74	2,531,015	+0.10(+0.71%)
Nov 05, 2015	13.60	13.68	13.48	13.65	1,251,869	+0.00(+0.00%)
Nov 04, 2015	13.87	13.91	13.61	13.65	1,090,980	-0.20(-1.45%)
Nov 03, 2015	13.78	13.95	13.70	13.85	2,557,099	+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.