Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	14.40	15.47	14.23	15.26	3,432,250	+0.69(+4.77%)
Jan 29, 2015	14.94	14.99	14.03	14.56	4,111,703	-0.24(-1.64%)
Jan 28, 2015	15.75	15.80	14.80	14.81	4,186,054	-1.24(-7.70%)
Jan 27, 2015	15.94	16.19	15.77	16.04	3,940,625	+0.06(+0.40%)
Jan 26, 2015	15.86	16.13	15.73	15.98	3,580,932	+0.12(+0.76%)
Jan 23, 2015	15.88	16.11	15.69	15.86	2,673,106	-0.10(-0.61%)
Jan 22, 2015	15.75	15.95	15.56	15.95	2,439,700	+0.18(+1.13%)
Jan 21, 2015	15.73	16.19	15.69	15.77	2,818,184	+0.24(+1.56%)
Jan 20, 2015	15.97	16.15	15.44	15.53	3,205,669	-1.10(-6.61%)
Jan 16, 2015	15.62	16.83	15.61	16.63	2,896,474	+1.05(+6.74%)
Jan 15, 2015	16.10	16.17	15.56	15.58	2,612,665	-0.19(-1.18%)
Jan 14, 2015	15.10	15.85	15.03	15.77	2,659,936	+0.40(+2.57%)
Jan 13, 2015	15.41	15.61	15.12	15.37	3,117,433	-0.16(-1.04%)
Jan 12, 2015	15.90	15.93	15.24	15.53	3,464,703	-0.63(-3.90%)
Jan 09, 2015	16.08	16.32	15.84	16.16	2,824,225	+0.12(+0.75%)
Jan 08, 2015	15.86	16.21	15.70	16.04	2,776,079	+0.39(+2.48%)
Jan 07, 2015	15.99	16.18	15.54	15.65	2,960,843	-0.12(-0.77%)
Jan 06, 2015	15.69	16.14	15.53	15.77	2,942,592	-0.06(-0.36%)
Jan 05, 2015	16.38	16.40	15.65	15.83	2,981,235	-0.93(-5.54%)
Jan 02, 2015	16.49	16.87	16.41	16.76	2,155,539	+0.11(+0.63%)
Dec 31, 2014	16.46	16.66	16.66	16.66	1,797,907	+0.06(+0.39%)
Dec 30, 2014	16.85	16.96	16.55	16.59	2,150,486	-0.33(-1.96%)
Dec 29, 2014	16.82	17.23	16.74	16.92	2,390,250	+0.26(+1.55%)
Dec 26, 2014	16.93	16.96	16.50	16.66	1,438,485	-0.06(-0.34%)
Dec 24, 2014	16.94	16.72	16.72	16.72	1,551,038	-0.20(-1.19%)
Dec 23, 2014	16.77	17.04	16.61	16.92	3,004,244	+0.19(+1.11%)
Dec 22, 2014	16.62	16.78	16.10	16.74	4,658,255	+0.11(+0.68%)
Dec 19, 2014	16.03	16.69	15.86	16.62	4,664,167	+0.78(+4.89%)
Dec 18, 2014	15.89	16.24	15.48	15.85	6,499,925	+0.69(+4.53%)
Dec 17, 2014	13.86	15.48	13.76	15.16	6,029,198	+1.37(+9.96%)
Dec 16, 2014	13.07	14.13	13.01	13.79	9,164,005	+0.43(+3.20%)
Dec 15, 2014	13.96	14.16	13.25	13.36	4,841,197	-0.64(-4.56%)
Dec 12, 2014	14.24	14.47	14.00	14.00	6,242,178	-0.57(-3.88%)
Dec 11, 2014	14.56	15.00	14.46	14.56	6,050,452	-0.44(-2.96%)
Dec 10, 2014	15.52	15.57	14.53	15.01	6,207,338	-0.90(-5.64%)
Dec 09, 2014	15.69	16.07	15.60	15.90	2,559,008	+0.12(+0.77%)
Dec 08, 2014	17.02	17.02	15.45	15.78	4,410,634	-1.46(-8.48%)
Dec 05, 2014	17.74	17.79	17.24	17.24	2,999,903	-0.57(-3.22%)
Dec 04, 2014	18.37	18.38	17.75	17.82	2,873,155	-0.72(-3.88%)
Dec 03, 2014	18.37	18.92	18.29	18.54	2,679,878	+0.19(+1.06%)
Dec 02, 2014	17.96	18.51	17.75	18.34	4,590,182	+0.28(+1.57%)
Dec 01, 2014	17.85	18.14	17.50	18.06	2,854,535	+0.21(+1.18%)
Nov 28, 2014	18.34	18.34	17.77	17.85	2,100,612	-1.58(-8.11%)
Nov 26, 2014	19.80	19.43	19.43	19.43	1,614,922	-0.51(-2.55%)
Nov 25, 2014	20.18	20.34	19.75	19.93	2,305,765	-0.14(-0.68%)
Nov 24, 2014	20.53	20.56	20.02	20.07	1,382,998	-0.48(-2.32%)
Nov 21, 2014	20.39	20.71	20.35	20.55	1,797,040	+0.48(+2.37%)
Nov 20, 2014	19.64	20.09	19.60	20.07	2,104,490	+0.46(+2.35%)
Nov 19, 2014	19.69	19.79	19.54	19.61	1,630,419	-0.14(-0.70%)
Nov 18, 2014	19.84	19.94	19.69	19.75	1,665,518	-0.10(-0.49%)
Nov 17, 2014	19.92	20.02	19.70	19.85	2,008,574	-0.26(-1.29%)
Nov 14, 2014	19.63	20.10	19.55	20.10	2,066,858	+0.65(+3.36%)
Nov 13, 2014	20.33	20.33	19.34	19.45	3,495,315	-0.92(-4.52%)
Nov 12, 2014	20.06	20.62	19.98	20.37	2,183,688	+0.17(+0.84%)
Nov 11, 2014	20.11	20.39	19.89	20.20	1,483,980	+0.14(+0.68%)
Nov 10, 2014	20.61	20.79	19.97	20.06	1,981,398	-0.33(-1.62%)
Nov 07, 2014	19.94	20.57	19.93	20.39	2,862,888	+0.57(+2.89%)
Nov 06, 2014	19.81	20.02	19.45	19.82	1,681,969	-0.18(-0.89%)
Nov 05, 2014	19.25	20.11	19.09	20.00	2,432,332	+0.99(+5.23%)
Nov 04, 2014	19.17	19.18	18.67	19.01	2,489,297	-0.44(-2.24%)

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.