Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	9.803	10.84	9.754	10.82	39,182,028	+1.12(+11.58%)
Jan 28, 2016	10.28	10.35	9.528	9.700	38,058,012	-0.50(-4.86%)
Jan 27, 2016	10.30	10.63	10.13	10.20	23,444,826	-0.16(-1.52%)
Jan 26, 2016	10.35	10.51	10.16	10.35	26,679,088	+0.07(+0.67%)
Jan 25, 2016	10.85	10.96	10.27	10.28	24,328,074	-0.58(-5.33%)
Jan 22, 2016	10.97	11.35	10.68	10.86	35,761,096	+0.22(+2.03%)
Jan 21, 2016	10.25	10.70	9.940	10.65	53,252,932	+0.79(+7.96%)
Jan 20, 2016	10.19	10.20	9.136	9.862	66,411,952	-0.74(-6.94%)
Jan 19, 2016	11.07	11.15	10.51	10.60	38,857,744	-0.27(-2.53%)
Jan 15, 2016	11.14	10.87	10.87	10.87	37,873,980	-0.92(-7.82%)
Jan 14, 2016	11.85	12.03	11.31	11.79	36,483,456	-0.04(-0.33%)
Jan 13, 2016	12.54	12.73	11.69	11.83	35,990,544	-0.65(-5.19%)
Jan 12, 2016	12.48	12.99	12.17	12.48	26,156,630	+0.19(+1.52%)
Jan 11, 2016	13.12	13.21	11.98	12.30	43,970,012	-0.79(-6.00%)
Jan 08, 2016	13.52	13.69	13.04	13.08	29,618,998	-0.32(-2.42%)
Jan 07, 2016	13.60	14.00	13.37	13.40	26,520,494	-0.55(-3.94%)
Jan 06, 2016	14.23	14.41	13.85	13.95	27,344,720	-0.59(-4.05%)
Jan 05, 2016	14.15	14.80	14.09	14.54	30,346,348	+0.48(+3.42%)
Jan 04, 2016	13.57	14.09	13.55	14.06	23,053,182	+0.17(+1.20%)
Dec 31, 2015	13.84	13.89	13.89	13.89	13,502,299	+0.00(+0.00%)
Dec 30, 2015	14.00	14.17	13.84	13.89	11,143,123	-0.18(-1.26%)
Dec 29, 2015	14.08	14.24	13.96	14.07	16,409,024	+0.15(+1.06%)
Dec 28, 2015	14.18	14.24	13.79	13.92	17,994,036	-0.28(-2.00%)
Dec 24, 2015	13.93	14.21	14.21	14.21	14,558,175	+0.18(+1.26%)
Dec 23, 2015	13.46	14.03	13.30	14.03	60,243,400	-0.30(-2.12%)
Dec 22, 2015	14.52	14.67	14.25	14.34	27,453,266	-0.16(-1.08%)
Dec 21, 2015	14.17	14.51	14.06	14.49	22,629,276	+0.40(+2.86%)
Dec 18, 2015	14.11	14.45	13.99	14.09	39,269,680	+0.04(+0.28%)
Dec 17, 2015	14.38	14.49	13.98	14.05	29,571,136	+0.25(+1.78%)
Dec 16, 2015	14.09	14.18	13.52	13.81	22,323,896	-0.11(-0.78%)
Dec 15, 2015	13.51	14.10	13.48	13.91	26,960,306	+0.51(+3.81%)
Dec 14, 2015	14.16	14.21	13.26	13.40	35,876,724	-0.37(-2.71%)
Dec 11, 2015	14.05	14.17	13.73	13.78	24,170,820	-0.61(-4.23%)
Dec 10, 2015	14.02	14.52	13.99	14.39	15,093,901	+0.33(+2.37%)
Dec 09, 2015	14.33	14.40	13.97	14.05	21,316,328	-0.27(-1.92%)
Dec 08, 2015	14.34	14.42	14.15	14.33	18,533,710	-0.25(-1.68%)
Dec 07, 2015	15.06	15.18	14.43	14.57	24,026,904	-0.64(-4.19%)
Dec 04, 2015	15.25	15.63	15.11	15.21	19,432,472	-0.11(-0.70%)
Dec 03, 2015	15.65	15.90	15.21	15.32	15,499,915	-0.21(-1.33%)
Dec 02, 2015	16.18	16.28	15.43	15.52	16,424,464	-0.72(-4.41%)
Dec 01, 2015	15.88	16.32	15.83	16.24	20,515,578	+0.61(+3.89%)
Nov 30, 2015	15.30	15.71	15.21	15.63	13,727,075	+0.36(+2.38%)
Nov 27, 2015	15.26	15.35	15.18	15.27	5,114,751	-0.02(-0.13%)
Nov 25, 2015	15.11	15.29	15.29	15.29	10,194,239	-0.05(-0.32%)
Nov 24, 2015	14.93	15.37	14.87	15.34	12,453,533	+0.30(+2.02%)
Nov 23, 2015	15.25	15.38	14.79	15.03	14,316,999	-0.11(-0.71%)
Nov 20, 2015	15.70	15.80	15.05	15.14	24,528,308	-0.43(-2.77%)
Nov 19, 2015	15.42	15.98	15.42	15.57	18,624,482	+0.26(+1.67%)
Nov 18, 2015	15.10	15.40	15.01	15.32	20,433,876	+0.32(+2.16%)
Nov 17, 2015	14.75	15.44	14.66	14.99	25,719,226	+0.38(+2.62%)
Nov 16, 2015	14.67	14.92	14.38	14.61	24,179,000	-0.11(-0.73%)
Nov 13, 2015	15.01	15.09	14.58	14.72	21,473,442	-0.34(-2.28%)
Nov 12, 2015	14.99	15.46	14.99	15.06	14,565,273	-0.15(-0.97%)
Nov 11, 2015	15.35	15.49	15.18	15.21	16,502,299	-0.04(-0.29%)
Nov 10, 2015	15.45	15.55	15.13	15.25	25,056,876	-0.29(-1.86%)
Nov 09, 2015	16.05	16.14	15.50	15.54	24,090,872	-0.60(-3.71%)
Nov 06, 2015	16.13	16.45	15.80	16.14	18,392,314	-0.06(-0.36%)
Nov 05, 2015	17.19	17.38	16.05	16.20	27,273,902	-0.91(-5.33%)
Nov 04, 2015	17.71	17.71	16.78	17.11	19,613,548	-0.39(-2.21%)
Nov 03, 2015	16.78	17.65	16.77	17.50	22,547,174	+0.73(+4.36%)

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.