Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	10.32	10.92	10.26	10.90	66,607,388	+0.77(+7.59%)
Jan 28, 2016	10.05	10.41	9.902	10.13	67,502,632	+0.79(+8.48%)
Jan 27, 2016	9.651	10.05	9.249	9.342	59,448,484	-0.49(-5.01%)
Jan 26, 2016	9.461	9.960	9.264	9.835	47,546,060	+0.51(+5.50%)
Jan 25, 2016	9.947	10.34	9.316	9.323	55,439,860	-0.76(-7.50%)
Jan 22, 2016	9.802	10.39	9.625	10.08	95,178,224	+0.96(+10.52%)
Jan 21, 2016	8.429	9.605	8.193	9.119	105,979,320	+1.23(+15.57%)
Jan 20, 2016	7.917	8.055	7.378	7.890	75,771,120	-0.35(-4.30%)
Jan 19, 2016	8.653	8.813	8.022	8.245	52,888,256	-0.30(-3.46%)
Jan 15, 2016	8.580	8.541	8.541	8.541	63,889,788	-0.64(-7.01%)
Jan 14, 2016	8.580	9.231	8.508	9.185	56,797,248	+0.68(+7.95%)
Jan 13, 2016	9.073	9.257	8.377	8.508	63,566,596	-0.43(-4.78%)
Jan 12, 2016	9.401	9.590	8.495	8.935	71,399,656	-0.37(-3.95%)
Jan 11, 2016	9.769	9.802	9.132	9.303	47,730,784	-0.40(-4.13%)
Jan 08, 2016	9.539	9.888	9.303	9.704	45,070,960	+0.34(+3.65%)
Jan 07, 2016	9.500	9.765	9.283	9.362	42,366,928	-0.34(-3.52%)
Jan 06, 2016	9.960	10.04	9.605	9.704	43,311,744	-0.53(-5.20%)
Jan 05, 2016	10.08	10.28	9.848	10.24	44,310,460	+0.20(+2.03%)
Jan 04, 2016	9.783	10.18	9.743	10.03	51,202,608	+0.23(+2.35%)
Dec 31, 2015	9.461	9.802	9.802	9.802	46,063,536	+0.25(+2.61%)
Dec 30, 2015	9.592	9.953	9.507	9.553	53,572,608	-0.37(-3.71%)
Dec 29, 2015	10.16	10.35	9.796	9.920	47,957,164	-0.11(-1.05%)
Dec 28, 2015	10.37	10.40	9.960	10.03	44,130,816	-0.54(-5.10%)
Dec 24, 2015	10.75	10.56	10.56	10.56	25,343,916	-0.22(-2.01%)
Dec 23, 2015	10.23	10.90	10.20	10.78	75,218,816	+0.72(+7.11%)
Dec 22, 2015	9.874	10.46	9.874	10.06	52,708,140	+0.12(+1.19%)
Dec 21, 2015	9.901	9.973	9.342	9.947	64,312,244	+0.00(+0.00%)
Dec 18, 2015	10.10	10.25	9.861	9.947	90,879,448	-0.15(-1.50%)
Dec 17, 2015	10.42	10.47	9.927	10.10	64,842,800	-0.37(-3.58%)
Dec 16, 2015	10.33	10.66	10.28	10.47	63,230,284	+0.07(+0.63%)
Dec 15, 2015	10.58	10.82	10.39	10.41	71,452,608	-0.11(-1.00%)
Dec 14, 2015	10.72	10.83	10.18	10.51	107,558,104	-0.43(-3.96%)
Dec 11, 2015	10.83	11.22	10.53	10.95	129,878,040	-0.23(-2.06%)
Dec 10, 2015	10.87	11.46	10.84	11.18	118,336,296	+0.13(+1.19%)
Dec 09, 2015	10.33	11.40	10.45	11.04	298,719,392	+0.72(+6.93%)
Dec 08, 2015	10.05	10.62	9.894	10.33	241,431,632	-0.46(-4.26%)
Dec 07, 2015	10.29	10.90	9.940	10.79	208,712,624	-0.26(-2.38%)
Dec 04, 2015	12.42	12.48	10.88	11.05	232,918,944	-1.60(-12.67%)
Dec 03, 2015	13.54	13.57	12.57	12.65	112,174,560	-0.92(-6.78%)
Dec 02, 2015	14.57	14.58	13.40	13.57	102,609,496	-1.16(-7.85%)
Dec 01, 2015	15.50	15.52	14.69	14.73	44,676,024	-0.76(-4.88%)
Nov 30, 2015	15.65	15.76	15.45	15.49	32,393,014	-0.20(-1.26%)
Nov 27, 2015	15.75	15.83	15.64	15.68	11,293,477	-0.15(-0.95%)
Nov 25, 2015	15.96	15.83	15.83	15.83	24,262,616	-0.20(-1.27%)
Nov 24, 2015	15.56	16.05	15.52	16.04	36,866,388	+0.49(+3.13%)
Nov 23, 2015	15.43	15.83	15.29	15.55	27,072,672	+0.18(+1.20%)
Nov 20, 2015	15.57	15.71	15.34	15.37	30,046,154	-0.18(-1.14%)
Nov 19, 2015	15.90	15.97	15.41	15.54	24,476,462	-0.42(-2.63%)
Nov 18, 2015	15.43	15.98	15.42	15.96	38,551,752	+0.62(+4.02%)
Nov 17, 2015	15.80	15.81	15.18	15.35	27,442,102	-0.44(-2.79%)
Nov 16, 2015	15.34	15.81	15.31	15.79	31,444,382	+0.45(+2.91%)
Nov 13, 2015	15.41	15.64	14.83	15.34	40,181,588	-0.07(-0.47%)
Nov 12, 2015	15.87	15.87	15.37	15.41	39,937,796	-0.62(-3.85%)
Nov 11, 2015	16.69	16.74	15.92	16.03	37,737,548	-0.69(-4.13%)
Nov 10, 2015	16.79	16.92	16.63	16.72	20,227,258	-0.07(-0.43%)
Nov 09, 2015	17.17	17.28	16.69	16.79	23,759,436	-0.33(-1.92%)
Nov 06, 2015	16.86	17.14	16.56	17.12	35,456,760	+0.10(+0.58%)
Nov 05, 2015	17.61	17.74	16.80	17.02	35,007,400	-0.59(-3.36%)
Nov 04, 2015	18.08	18.16	17.38	17.61	34,652,004	-0.46(-2.54%)
Nov 03, 2015	17.52	18.25	17.36	18.07	30,637,704	+0.58(+3.34%)

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.