Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	8.043	8.079	7.898	8.050	23,981,214	+0.06(+0.72%)
Jan 28, 2016	8.028	8.115	7.902	7.992	19,396,864	+0.12(+1.47%)
Jan 27, 2016	7.855	8.133	7.833	7.877	23,250,262	-0.01(-0.18%)
Jan 26, 2016	7.870	7.985	7.826	7.891	22,313,260	+0.06(+0.83%)
Jan 25, 2016	8.136	8.158	7.797	7.826	26,192,344	-0.34(-4.15%)
Jan 22, 2016	8.194	8.346	8.122	8.165	27,780,174	+0.11(+1.34%)
Jan 21, 2016	7.848	8.273	7.819	8.057	31,491,942	-0.02(-0.27%)
Jan 20, 2016	8.007	8.165	7.776	8.079	40,917,372	-0.09(-1.15%)
Jan 19, 2016	8.403	8.432	8.115	8.172	20,326,918	-0.13(-1.56%)
Jan 15, 2016	8.194	8.302	8.302	8.302	26,941,434	-0.23(-2.70%)
Jan 14, 2016	8.497	8.598	8.331	8.533	23,442,328	+0.11(+1.28%)
Jan 13, 2016	8.750	8.786	8.349	8.425	30,728,160	-0.27(-3.07%)
Jan 12, 2016	8.728	8.742	8.472	8.692	20,120,844	+0.08(+0.92%)
Jan 11, 2016	8.649	8.703	8.475	8.612	30,968,120	+0.01(+0.17%)
Jan 08, 2016	8.865	8.897	8.576	8.598	19,890,274	-0.19(-2.13%)
Jan 07, 2016	8.966	9.074	8.764	8.786	28,354,002	-0.32(-3.49%)
Jan 06, 2016	9.153	9.240	9.081	9.103	28,762,890	-0.17(-1.79%)
Jan 05, 2016	9.384	9.435	9.197	9.269	24,974,900	-0.08(-0.85%)
Jan 04, 2016	9.370	9.399	9.269	9.348	25,033,496	-0.17(-1.74%)
Dec 31, 2015	9.500	9.514	9.514	9.514	13,253,474	-0.04(-0.45%)
Dec 30, 2015	9.651	9.651	9.557	9.557	9,868,959	-0.12(-1.27%)
Dec 29, 2015	9.651	9.709	9.590	9.680	10,914,557	+0.09(+0.90%)
Dec 28, 2015	9.572	9.601	9.464	9.593	14,626,898	-0.02(-0.23%)
Dec 24, 2015	9.608	9.615	9.615	9.615	5,956,223	-0.01(-0.07%)
Dec 23, 2015	9.435	9.630	9.337	9.622	19,483,696	+0.25(+2.62%)
Dec 22, 2015	9.319	9.406	9.175	9.377	16,367,212	+0.12(+1.25%)
Dec 21, 2015	9.182	9.269	9.110	9.262	18,747,036	+0.12(+1.34%)
Dec 18, 2015	9.312	9.327	9.125	9.139	52,166,060	-0.24(-2.54%)
Dec 17, 2015	9.666	9.716	9.370	9.377	21,276,746	-0.27(-2.77%)
Dec 16, 2015	9.550	9.673	9.363	9.644	26,047,470	+0.17(+1.83%)
Dec 15, 2015	9.283	9.521	9.283	9.471	23,934,572	+0.31(+3.39%)
Dec 14, 2015	9.204	9.341	9.016	9.161	21,951,248	-0.03(-0.31%)
Dec 11, 2015	9.233	9.312	9.146	9.190	19,086,452	-0.19(-2.08%)
Dec 10, 2015	9.291	9.532	9.236	9.384	16,082,095	+0.12(+1.25%)
Dec 09, 2015	9.363	9.507	9.153	9.269	24,151,868	-0.14(-1.46%)
Dec 08, 2015	9.471	9.550	9.377	9.406	15,907,168	-0.14(-1.51%)
Dec 07, 2015	9.651	9.666	9.492	9.550	15,884,431	-0.12(-1.27%)
Dec 04, 2015	9.384	9.694	9.319	9.673	26,456,028	+0.33(+3.55%)
Dec 03, 2015	9.521	9.550	9.319	9.341	20,093,914	-0.13(-1.37%)
Dec 02, 2015	9.622	9.673	9.449	9.471	17,241,754	-0.12(-1.28%)
Dec 01, 2015	9.500	9.622	9.442	9.593	16,052,526	+0.14(+1.45%)
Nov 30, 2015	9.478	9.525	9.406	9.456	13,908,813	-0.02(-0.23%)
Nov 27, 2015	9.471	9.492	9.384	9.478	6,460,945	+0.05(+0.50%)
Nov 25, 2015	9.431	9.431	9.431	9.431	14,882,345	+0.01(+0.08%)
Nov 24, 2015	9.345	9.438	9.245	9.424	14,424,273	+0.04(+0.38%)
Nov 23, 2015	9.446	9.510	9.367	9.388	14,524,497	+0.01(+0.08%)
Nov 20, 2015	9.424	9.467	9.324	9.381	13,525,635	+0.00(+0.00%)
Nov 19, 2015	9.402	9.438	9.309	9.381	11,850,185	-0.05(-0.53%)
Nov 18, 2015	9.281	9.438	9.223	9.431	17,833,348	+0.19(+2.02%)
Nov 17, 2015	9.295	9.374	9.202	9.245	16,958,416	+0.01(+0.08%)
Nov 16, 2015	9.116	9.288	9.080	9.238	19,135,044	+0.09(+0.94%)
Nov 13, 2015	9.266	9.313	9.108	9.151	23,960,196	-0.16(-1.69%)
Nov 12, 2015	9.367	9.377	9.273	9.309	27,556,694	-0.13(-1.37%)
Nov 11, 2015	9.567	9.567	9.385	9.438	21,071,382	-0.04(-0.45%)
Nov 10, 2015	9.431	9.532	9.316	9.481	21,925,680	+0.04(+0.38%)
Nov 09, 2015	9.553	9.632	9.381	9.446	28,241,560	-0.16(-1.64%)
Nov 06, 2015	9.625	9.689	9.460	9.603	33,424,724	+0.29(+3.08%)
Nov 05, 2015	9.281	9.352	9.202	9.316	27,668,688	+0.13(+1.41%)
Nov 04, 2015	9.180	9.241	9.116	9.187	24,651,158	+0.02(+0.23%)
Nov 03, 2015	9.137	9.202	9.101	9.166	19,992,086	+0.00(+0.00%)

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.