Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	8.432	8.529	8.263	8.411	485,528	+0.15(+1.79%)
Jan 28, 2016	8.643	8.680	8.036	8.263	535,713	-0.28(-3.31%)
Jan 27, 2016	8.284	8.618	8.284	8.546	658,447	+0.13(+1.60%)
Jan 26, 2016	8.550	8.697	8.179	8.411	646,284	-0.16(-1.92%)
Jan 25, 2016	8.196	8.769	8.010	8.575	667,005	+0.27(+3.30%)
Jan 22, 2016	8.373	8.757	8.188	8.301	1,036,529	+0.11(+1.39%)
Jan 21, 2016	8.116	8.272	7.762	8.188	1,213,777	+0.18(+2.21%)
Jan 20, 2016	7.298	8.095	7.201	8.010	1,384,826	+0.34(+4.45%)
Jan 19, 2016	7.783	7.791	7.108	7.669	1,972,390	+0.19(+2.48%)
Jan 15, 2016	7.665	7.483	7.483	7.483	1,726,272	-0.60(-7.41%)
Jan 14, 2016	9.174	9.178	7.698	8.082	3,962,204	-0.93(-10.34%)
Jan 13, 2016	8.006	9.823	6.703	9.014	9,436,131	+0.93(+11.47%)
Jan 12, 2016	7.968	8.344	6.935	8.086	6,336,903	-0.64(-7.32%)
Jan 11, 2016	10.10	10.73	8.010	8.725	5,364,861	-1.12(-11.37%)
Jan 08, 2016	10.96	10.96	8.474	9.844	5,233,590	-1.08(-9.91%)
Jan 07, 2016	11.81	11.82	9.301	10.93	7,943,109	-1.31(-10.71%)
Jan 06, 2016	13.15	13.23	12.06	12.24	1,811,900	-1.24(-9.17%)
Jan 05, 2016	12.84	13.86	12.65	13.47	1,647,890	+0.98(+7.83%)
Jan 04, 2016	13.91	13.91	12.11	12.50	3,316,923	-1.64(-11.60%)
Dec 31, 2015	15.54	14.14	14.14	14.14	2,037,703	-1.51(-9.65%)
Dec 30, 2015	16.86	16.96	15.26	15.65	1,975,243	-1.32(-7.78%)
Dec 29, 2015	16.80	17.42	16.80	16.97	915,825	+0.17(+1.00%)
Dec 28, 2015	19.31	19.38	16.70	16.80	1,684,507	-2.55(-13.18%)
Dec 24, 2015	19.71	19.35	19.35	19.35	362,427	-0.43(-2.17%)
Dec 23, 2015	20.00	20.01	19.61	19.78	312,000	+0.02(+0.11%)
Dec 22, 2015	19.54	20.03	19.05	19.76	588,253	+0.29(+1.47%)
Dec 21, 2015	18.83	19.60	18.55	19.47	376,632	+0.64(+3.38%)
Dec 18, 2015	18.76	19.08	18.20	18.83	446,238	-0.05(-0.25%)
Dec 17, 2015	19.99	20.03	18.55	18.88	490,282	-0.79(-4.03%)
Dec 16, 2015	18.97	19.71	18.78	19.67	423,652	+0.99(+5.28%)
Dec 15, 2015	18.17	18.90	18.17	18.69	551,880	+0.86(+4.85%)
Dec 14, 2015	18.88	19.35	17.50	17.82	820,904	-1.20(-6.32%)
Dec 11, 2015	20.46	20.46	18.77	19.02	1,005,806	-1.64(-7.92%)
Dec 10, 2015	20.37	21.05	20.35	20.66	729,448	+0.45(+2.23%)
Dec 09, 2015	20.12	21.08	20.04	20.21	1,029,534	+0.12(+0.61%)
Dec 08, 2015	18.97	20.12	18.87	20.09	633,713	+0.81(+4.18%)
Dec 07, 2015	19.77	19.91	18.98	19.28	411,807	-0.59(-2.97%)
Dec 04, 2015	18.82	20.00	18.82	19.87	505,270	+0.95(+5.04%)
Dec 03, 2015	19.63	20.13	18.57	18.92	634,700	-0.67(-3.42%)
Dec 02, 2015	19.82	20.15	19.21	19.59	615,350	-0.06(-0.30%)
Dec 01, 2015	20.49	20.60	19.06	19.65	873,679	-0.75(-3.70%)
Nov 30, 2015	20.66	20.97	20.28	20.40	786,625	+0.05(+0.23%)
Nov 27, 2015	20.59	20.95	20.25	20.36	533,564	+0.17(+0.86%)
Nov 25, 2015	19.45	20.18	20.18	20.18	989,795	+0.65(+3.30%)
Nov 24, 2015	17.92	20.07	17.78	19.54	1,006,102	+1.21(+6.63%)
Nov 23, 2015	17.81	18.61	17.07	18.32	747,555	+0.38(+2.11%)
Nov 20, 2015	17.45	18.45	17.39	17.94	1,097,734	+0.70(+4.06%)
Nov 19, 2015	17.70	17.87	16.02	17.24	1,804,649	-0.69(-3.83%)
Nov 18, 2015	19.23	20.24	17.15	17.93	2,516,628	-1.24(-6.47%)
Nov 17, 2015	22.90	22.97	17.23	19.17	3,642,196	-3.48(-15.36%)
Nov 16, 2015	21.61	22.86	21.50	22.65	793,342	+0.95(+4.39%)
Nov 13, 2015	21.86	22.55	21.51	21.70	583,388	-0.13(-0.60%)
Nov 12, 2015	21.72	22.06	21.16	21.83	478,844	-0.16(-0.71%)
Nov 11, 2015	22.53	22.62	21.79	21.98	433,617	-0.51(-2.29%)
Nov 10, 2015	22.16	22.74	21.97	22.50	752,963	+0.34(+1.54%)
Nov 09, 2015	21.59	22.26	21.38	22.16	705,250	+0.70(+3.26%)
Nov 06, 2015	21.23	22.06	21.13	21.46	931,041	+0.05(+0.22%)
Nov 05, 2015	20.87	21.85	20.66	21.41	940,370	+0.64(+3.06%)
Nov 04, 2015	22.20	22.74	19.92	20.77	1,980,477	-1.19(-5.43%)
Nov 03, 2015	22.32	23.35	21.56	21.96	1,803,850	-0.27(-1.21%)

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.