Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	11.90	11.91	11.52	11.56	1,762,604	-0.41(-3.43%)
Jan 29, 2015	11.91	12.04	11.75	11.97	2,276,719	+0.02(+0.17%)
Jan 28, 2015	12.15	12.15	11.82	11.95	2,096,381	-0.10(-0.83%)
Jan 27, 2015	11.72	12.06	11.52	12.05	2,418,996	+0.21(+1.77%)
Jan 26, 2015	11.22	11.85	11.14	11.84	2,984,902	+0.61(+5.43%)
Jan 23, 2015	10.95	11.28	10.90	11.23	1,881,121	+0.29(+2.65%)
Jan 22, 2015	10.62	10.96	10.61	10.94	1,434,010	+0.34(+3.21%)
Jan 21, 2015	10.50	10.66	10.50	10.60	1,458,282	+0.08(+0.76%)
Jan 20, 2015	10.82	10.99	10.50	10.52	1,520,534	-0.28(-2.59%)
Jan 16, 2015	10.82	10.99	10.72	10.80	1,374,131	-0.06(-0.55%)
Jan 15, 2015	11.11	11.16	10.81	10.86	2,056,862	-0.20(-1.81%)
Jan 14, 2015	11.02	11.10	10.81	11.06	1,961,888	-0.12(-1.07%)
Jan 13, 2015	11.49	11.82	11.12	11.18	2,291,049	-0.26(-2.27%)
Jan 12, 2015	11.40	11.57	11.16	11.44	3,987,518	-0.20(-1.72%)
Jan 09, 2015	12.07	12.43	11.63	11.64	2,181,280	-0.42(-3.48%)
Jan 08, 2015	12.23	12.36	11.97	12.06	3,802,875	-0.13(-1.07%)
Jan 07, 2015	11.92	12.26	11.75	12.19	2,442,759	+0.29(+2.44%)
Jan 06, 2015	12.00	12.09	11.54	11.90	2,552,876	-0.10(-0.83%)
Jan 05, 2015	12.09	12.21	11.86	12.00	1,681,088	-0.18(-1.48%)
Jan 02, 2015	12.61	12.62	12.09	12.18	1,498,523	-0.38(-3.03%)
Dec 31, 2014	12.71	12.56	12.56	12.56	1,158,700	-0.05(-0.40%)
Dec 30, 2014	12.48	12.70	12.39	12.61	1,276,449	+0.14(+1.12%)
Dec 29, 2014	12.31	12.63	12.28	12.47	1,748,361	+0.17(+1.38%)
Dec 26, 2014	12.36	12.58	12.27	12.30	760,967	+0.05(+0.41%)
Dec 24, 2014	12.27	12.25	12.25	12.25	823,100	+0.02(+0.16%)
Dec 23, 2014	12.00	12.32	11.99	12.23	1,901,431	+0.25(+2.09%)
Dec 22, 2014	11.74	12.00	11.56	11.98	2,327,810	+0.23(+1.96%)
Dec 19, 2014	12.00	12.00	11.52	11.75	4,040,929	-0.16(-1.34%)
Dec 18, 2014	12.26	12.32	11.88	11.91	2,238,354	-0.22(-1.81%)
Dec 17, 2014	12.03	12.16	11.86	12.13	1,759,588	+0.19(+1.59%)
Dec 16, 2014	11.88	12.19	11.85	11.94	1,524,560	+0.01(+0.08%)
Dec 15, 2014	12.00	12.18	11.85	11.93	1,094,918	-0.03(-0.25%)
Dec 12, 2014	11.80	12.20	11.78	11.96	1,100,969	+0.07(+0.59%)
Dec 11, 2014	11.90	12.25	11.84	11.89	1,153,245	+0.08(+0.68%)
Dec 10, 2014	12.17	12.23	11.77	11.81	1,412,307	-0.32(-2.64%)
Dec 09, 2014	11.77	12.16	11.75	12.13	1,220,422	+0.22(+1.85%)
Dec 08, 2014	12.13	12.33	11.86	11.91	1,597,538	-0.28(-2.30%)
Dec 05, 2014	12.20	12.31	12.09	12.19	1,926,102	-0.01(-0.08%)
Dec 04, 2014	12.24	12.26	11.90	12.20	2,715,621	-0.01(-0.08%)
Dec 03, 2014	12.93	13.05	12.08	12.21	4,590,518	-0.74(-5.71%)
Dec 02, 2014	12.98	13.23	12.94	12.95	3,372,219	-0.09(-0.69%)
Dec 01, 2014	13.30	13.30	12.89	13.04	2,265,315	-0.35(-2.61%)
Nov 28, 2014	13.42	13.64	13.32	13.39	841,394	+0.02(+0.11%)
Nov 26, 2014	13.50	13.38	13.38	13.38	1,541,300	-0.13(-0.96%)
Nov 25, 2014	13.51	13.68	13.35	13.51	2,679,018	+0.08(+0.56%)
Nov 24, 2014	13.23	13.43	13.09	13.43	1,937,238	+0.22(+1.70%)
Nov 21, 2014	12.96	13.32	12.87	13.21	3,242,722	+0.42(+3.29%)
Nov 20, 2014	12.58	12.91	12.57	12.79	1,499,663	+0.17(+1.35%)
Nov 19, 2014	12.07	12.63	12.06	12.62	3,071,069	+0.52(+4.30%)
Nov 18, 2014	12.12	12.22	11.96	12.10	2,447,652	+0.01(+0.04%)
Nov 17, 2014	13.01	13.01	12.05	12.09	3,239,617	-1.06(-8.10%)
Nov 14, 2014	12.47	13.25	12.29	13.15	4,965,752	+0.63(+5.07%)
Nov 13, 2014	12.57	12.62	12.26	12.52	1,450,646	-0.02(-0.16%)
Nov 12, 2014	12.39	12.60	12.37	12.54	1,571,618	+0.16(+1.29%)
Nov 11, 2014	12.23	12.44	12.21	12.38	909,586	+0.14(+1.14%)
Nov 10, 2014	12.40	12.52	12.22	12.24	863,846	-0.18(-1.45%)
Nov 07, 2014	12.40	12.50	12.32	12.42	1,340,202	-0.08(-0.64%)
Nov 06, 2014	12.63	12.91	12.36	12.50	1,538,684	+0.05(+0.40%)
Nov 05, 2014	12.34	12.60	12.21	12.45	1,484,552	+0.17(+1.38%)
Nov 04, 2014	12.35	12.52	12.04	12.28	1,377,466	-0.08(-0.65%)

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.