Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	12.30	12.90	11.84	12.42	672,919	+0.14(+1.14%)
Jan 28, 2016	12.71	13.07	12.08	12.28	744,529	-0.37(-2.92%)
Jan 27, 2016	13.24	13.44	12.58	12.65	601,887	-0.59(-4.46%)
Jan 26, 2016	13.33	13.45	12.76	13.24	480,954	-0.06(-0.45%)
Jan 25, 2016	13.44	13.70	12.88	13.30	676,652	-0.25(-1.85%)
Jan 22, 2016	13.15	13.56	13.15	13.55	500,754	+0.62(+4.80%)
Jan 21, 2016	13.25	13.41	12.80	12.93	582,983	-0.30(-2.27%)
Jan 20, 2016	12.59	13.40	12.40	13.23	981,822	+0.47(+3.68%)
Jan 19, 2016	13.21	13.40	12.52	12.76	773,852	-0.24(-1.85%)
Jan 15, 2016	12.86	13.00	13.00	13.00	978,900	-0.32(-2.40%)
Jan 14, 2016	13.03	13.69	12.48	13.32	1,104,181	+0.32(+2.46%)
Jan 13, 2016	13.83	14.50	12.67	13.00	1,951,457	-0.81(-5.87%)
Jan 12, 2016	13.45	14.11	13.22	13.81	1,161,621	+0.51(+3.83%)
Jan 11, 2016	14.67	14.67	13.13	13.30	1,478,848	-1.18(-8.15%)
Jan 08, 2016	13.95	15.15	13.77	14.48	1,793,412	+0.92(+6.78%)
Jan 07, 2016	13.25	13.93	13.16	13.56	991,400	+0.01(+0.07%)
Jan 06, 2016	14.10	14.52	13.44	13.55	608,093	-0.70(-4.91%)
Jan 05, 2016	14.38	15.06	14.18	14.25	579,418	+0.04(+0.28%)
Jan 04, 2016	14.58	14.69	14.06	14.21	743,498	-0.63(-4.25%)
Dec 31, 2015	14.60	14.84	14.84	14.84	475,900	+0.10(+0.68%)
Dec 30, 2015	14.88	15.01	14.70	14.74	637,721	-0.19(-1.27%)
Dec 29, 2015	15.02	15.07	14.76	14.93	580,791	-0.08(-0.53%)
Dec 28, 2015	15.20	15.31	14.83	15.01	588,026	-0.30(-1.96%)
Dec 24, 2015	15.63	15.31	15.31	15.31	359,300	-0.32(-2.05%)
Dec 23, 2015	16.36	16.54	15.45	15.63	610,556	-0.68(-4.17%)
Dec 22, 2015	16.25	16.54	15.97	16.31	578,029	+0.20(+1.24%)
Dec 21, 2015	16.51	16.71	15.80	16.11	585,266	-0.32(-1.95%)
Dec 18, 2015	15.92	16.71	15.80	16.43	2,603,670	+0.43(+2.69%)
Dec 17, 2015	16.57	16.61	15.74	16.00	472,247	-0.57(-3.44%)
Dec 16, 2015	16.11	16.95	15.60	16.57	734,748	+0.63(+3.95%)
Dec 15, 2015	15.73	16.40	15.73	15.94	517,456	+0.34(+2.18%)
Dec 14, 2015	15.36	15.85	15.15	15.60	562,896	+0.00(+0.00%)
Dec 11, 2015	15.84	16.15	15.53	15.60	486,736	-0.57(-3.53%)
Dec 10, 2015	16.28	16.69	16.07	16.17	355,036	-0.16(-0.98%)
Dec 09, 2015	16.77	16.81	16.26	16.33	455,777	-0.43(-2.57%)
Dec 08, 2015	16.62	16.93	16.51	16.76	385,895	+0.00(+0.00%)
Dec 07, 2015	17.00	17.05	16.61	16.76	499,827	-0.22(-1.30%)
Dec 04, 2015	16.70	17.17	16.58	16.98	393,500	+0.31(+1.86%)
Dec 03, 2015	17.55	17.63	16.43	16.67	530,929	-0.88(-5.01%)
Dec 02, 2015	17.44	17.95	17.44	17.55	430,140	+0.16(+0.92%)
Dec 01, 2015	17.91	18.11	17.36	17.39	635,778	-0.47(-2.63%)
Nov 30, 2015	17.98	18.26	17.52	17.86	670,937	-0.11(-0.61%)
Nov 27, 2015	17.91	18.12	17.83	17.97	465,971	+0.00(+0.00%)
Nov 25, 2015	17.86	17.97	17.97	17.97	970,000	+0.19(+1.07%)
Nov 24, 2015	17.81	18.18	17.59	17.78	918,411	-0.08(-0.45%)
Nov 23, 2015	17.43	18.03	17.43	17.86	682,254	+0.16(+0.90%)
Nov 20, 2015	17.75	18.24	17.62	17.70	921,181	+0.00(+0.00%)
Nov 19, 2015	18.17	18.19	17.52	17.70	349,427	-0.59(-3.23%)
Nov 18, 2015	17.70	18.32	17.61	18.29	445,067	+0.54(+3.04%)
Nov 17, 2015	17.65	17.99	17.25	17.75	706,290	+0.26(+1.49%)
Nov 16, 2015	17.91	18.22	17.14	17.49	960,072	-0.62(-3.42%)
Nov 13, 2015	17.84	18.85	17.28	18.11	880,611	+0.35(+1.97%)
Nov 12, 2015	18.25	18.25	17.73	17.76	583,296	-0.51(-2.79%)
Nov 11, 2015	18.55	18.82	18.20	18.27	754,826	-0.16(-0.87%)
Nov 10, 2015	17.96	18.48	17.39	18.43	971,277	+0.45(+2.50%)
Nov 09, 2015	17.68	18.43	17.65	17.98	1,146,685	+0.22(+1.24%)
Nov 06, 2015	17.76	17.83	17.26	17.76	811,323	-0.11(-0.62%)
Nov 05, 2015	16.85	18.73	16.59	17.87	1,983,301	+0.87(+5.12%)
Nov 04, 2015	15.80	17.12	14.88	17.00	1,699,292	+0.74(+4.55%)
Nov 03, 2015	16.77	16.90	16.12	16.26	1,477,398	-0.64(-3.79%)

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.