Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	15.54	15.79	15.20	15.24	3,001,212	-0.38(-2.43%)
Jan 29, 2015	15.38	15.65	15.25	15.62	1,890,580	+0.24(+1.59%)
Jan 28, 2015	15.90	15.90	15.30	15.38	2,370,352	-0.31(-2.01%)
Jan 27, 2015	15.32	15.90	15.25	15.69	1,849,842	+0.16(+1.06%)
Jan 26, 2015	15.48	15.72	15.14	15.53	2,303,130	+0.26(+1.67%)
Jan 23, 2015	15.62	16.35	15.25	15.27	5,343,548	-0.39(-2.52%)
Jan 22, 2015	15.27	15.68	15.06	15.66	2,672,354	+0.53(+3.54%)
Jan 21, 2015	14.84	15.35	14.79	15.13	3,965,340	+0.28(+1.89%)
Jan 20, 2015	15.61	15.74	14.63	14.85	4,562,470	-0.77(-4.93%)
Jan 16, 2015	15.38	15.82	15.30	15.62	14,219,674	+0.23(+1.53%)
Jan 15, 2015	15.62	15.90	15.38	15.38	1,529,682	-0.12(-0.77%)
Jan 14, 2015	15.66	15.73	15.30	15.51	2,347,914	-0.34(-2.15%)
Jan 13, 2015	16.00	16.61	15.63	15.85	2,364,896	-0.52(-3.18%)
Jan 12, 2015	16.52	16.83	16.25	16.36	3,212,778	-0.30(-1.77%)
Jan 09, 2015	17.00	17.00	15.85	16.66	5,767,706	-0.46(-2.72%)
Jan 08, 2015	16.00	17.15	15.90	17.12	7,062,348	+1.27(+7.98%)
Jan 07, 2015	14.94	16.12	13.80	15.86	12,824,218	+0.65(+4.27%)
Jan 06, 2015	16.50	16.51	14.71	15.21	13,145,938	-1.29(-7.82%)
Jan 05, 2015	18.25	18.49	16.16	16.50	7,977,850	-2.29(-12.19%)
Jan 02, 2015	18.91	19.09	18.55	18.79	1,882,774	-0.06(-0.32%)
Dec 31, 2014	19.02	18.85	18.85	18.85	2,937,600	-0.17(-0.89%)
Dec 30, 2014	19.20	19.46	18.98	19.02	1,720,016	-0.24(-1.25%)
Dec 29, 2014	19.30	19.60	19.07	19.26	1,950,042	+0.05(+0.26%)
Dec 26, 2014	19.08	19.50	18.93	19.21	1,359,980	+0.22(+1.16%)
Dec 24, 2014	18.90	18.99	18.99	18.99	647,400	+0.10(+0.53%)
Dec 23, 2014	18.78	19.04	18.73	18.89	2,544,832	+0.15(+0.80%)
Dec 22, 2014	19.07	19.08	18.62	18.74	2,119,926	-0.24(-1.26%)
Dec 19, 2014	18.96	19.45	18.91	18.98	4,924,558	+0.03(+0.16%)
Dec 18, 2014	19.18	19.35	18.88	18.95	1,745,078	+0.08(+0.42%)
Dec 17, 2014	18.68	19.08	17.73	18.87	3,879,878	+0.19(+1.02%)
Dec 16, 2014	18.50	19.16	18.38	18.68	3,145,804	+0.10(+0.54%)
Dec 15, 2014	19.57	19.64	18.55	18.58	2,434,482	-0.82(-4.20%)
Dec 12, 2014	20.10	20.36	19.34	19.39	2,592,752	-0.96(-4.72%)
Dec 11, 2014	20.19	20.62	20.18	20.36	1,937,708	+0.16(+0.77%)
Dec 10, 2014	20.80	21.05	20.16	20.20	3,337,908	-0.77(-3.65%)
Dec 09, 2014	20.75	21.30	20.58	20.96	2,708,986	-0.02(-0.10%)
Dec 08, 2014	21.29	21.32	20.82	20.98	2,936,310	-0.32(-1.50%)
Dec 05, 2014	21.50	21.50	21.09	21.30	3,552,156	-0.12(-0.56%)
Dec 04, 2014	20.91	21.43	20.88	21.43	3,206,332	+0.39(+1.83%)
Dec 03, 2014	21.18	21.34	20.89	21.04	3,108,730	-0.15(-0.71%)
Dec 02, 2014	20.86	21.57	20.82	21.19	3,409,996	+0.34(+1.61%)
Dec 01, 2014	21.30	21.45	20.80	20.86	4,916,656	-0.77(-3.56%)
Nov 28, 2014	21.71	21.84	21.50	21.62	3,609,626	-0.07(-0.32%)
Nov 26, 2014	21.00	21.70	21.70	21.70	7,444,400	+0.70(+3.33%)
Nov 25, 2014	20.54	21.08	20.54	21.00	5,655,490	+0.46(+2.24%)
Nov 24, 2014	20.43	20.68	20.00	20.54	3,297,062	+0.11(+0.54%)
Nov 21, 2014	20.00	20.90	20.00	20.43	5,058,298	+0.46(+2.28%)
Nov 20, 2014	19.23	19.98	19.17	19.97	5,323,054	+0.64(+3.31%)
Nov 19, 2014	19.27	19.55	19.05	19.33	3,590,974	+0.17(+0.89%)
Nov 18, 2014	19.20	19.29	19.00	19.16	3,727,380	-0.09(-0.47%)
Nov 17, 2014	19.25	19.35	19.05	19.25	4,268,368	+0.00(+0.00%)
Nov 14, 2014	18.59	19.38	18.52	19.25	6,831,658	+0.32(+1.72%)
Nov 13, 2014	18.86	19.04	18.80	18.93	3,202,494	+0.02(+0.11%)
Nov 12, 2014	18.75	19.10	18.48	18.91	5,730,414	+0.13(+0.69%)
Nov 11, 2014	19.11	19.24	18.61	18.77	4,286,268	-0.30(-1.55%)
Nov 10, 2014	18.75	19.20	18.75	19.07	5,239,746	+0.32(+1.71%)
Nov 07, 2014	20.00	20.14	18.67	18.75	11,581,144	-1.25(-6.23%)
Nov 06, 2014	20.02	20.43	19.72	20.00	8,030,686	+0.11(+0.53%)
Nov 05, 2014	22.00	22.13	19.80	19.89	16,406,754	-2.24(-10.12%)
Nov 04, 2014	23.96	24.35	22.01	22.13	25,748,566	-5.82(-20.82%)

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.