Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	13.71	14.25	13.64	14.00	12,790,798	+0.20(+1.44%)
Jan 29, 2015	13.90	14.03	13.49	13.80	7,289,042	-0.02(-0.16%)
Jan 28, 2015	14.09	14.14	13.81	13.82	4,986,427	-0.17(-1.20%)
Jan 27, 2015	13.98	14.11	13.86	13.99	3,866,152	-0.14(-0.96%)
Jan 26, 2015	13.75	14.12	13.74	14.12	6,444,097	+0.10(+0.74%)
Jan 23, 2015	14.17	14.37	13.88	14.02	8,514,255	-0.16(-1.12%)
Jan 22, 2015	14.18	14.23	13.97	14.18	4,754,448	-0.06(-0.44%)
Jan 21, 2015	14.05	14.28	14.05	14.24	4,443,262	+0.06(+0.45%)
Jan 20, 2015	14.03	14.29	14.00	14.18	4,725,531	+0.14(+1.00%)
Jan 16, 2015	13.80	14.15	13.73	14.04	6,154,125	+0.17(+1.21%)
Jan 15, 2015	14.05	14.27	13.83	13.87	8,189,011	-0.14(-1.03%)
Jan 14, 2015	14.01	14.36	13.97	14.01	20,945,668	-0.18(-1.27%)
Jan 13, 2015	14.45	14.47	14.01	14.20	18,965,538	-0.19(-1.32%)
Jan 12, 2015	14.38	14.54	14.30	14.38	10,791,179	-0.10(-0.69%)
Jan 09, 2015	14.46	14.60	14.27	14.48	10,129,581	+0.01(+0.09%)
Jan 08, 2015	13.66	14.63	13.66	14.47	30,633,630	+0.88(+6.48%)
Jan 07, 2015	13.45	13.63	13.25	13.59	10,626,178	+0.19(+1.45%)
Jan 06, 2015	12.92	13.59	12.51	13.40	17,847,322	+0.49(+3.82%)
Jan 05, 2015	13.07	13.12	12.86	12.90	3,852,953	-0.22(-1.65%)
Jan 02, 2015	13.15	13.27	12.94	13.12	3,519,141	+0.02(+0.14%)
Dec 31, 2014	13.04	13.10	13.10	13.10	3,189,340	+0.03(+0.21%)
Dec 30, 2014	12.92	13.12	12.81	13.07	4,091,626	+0.13(+0.98%)
Dec 29, 2014	12.93	13.02	12.92	12.95	2,459,536	-0.04(-0.28%)
Dec 26, 2014	12.97	13.07	12.93	12.98	2,419,050	+0.04(+0.28%)
Dec 24, 2014	12.99	12.95	12.95	12.95	616,220	+0.00(+0.03%)
Dec 23, 2014	13.07	13.23	12.91	12.94	1,643,616	-0.09(-0.66%)
Dec 22, 2014	12.73	13.04	12.73	13.03	3,199,794	+0.22(+1.69%)
Dec 19, 2014	12.92	12.92	12.70	12.81	5,046,118	-0.01(-0.07%)
Dec 18, 2014	13.01	13.01	12.77	12.82	4,249,383	-0.01(-0.07%)
Dec 17, 2014	12.48	12.84	12.42	12.83	6,136,290	+0.37(+2.97%)
Dec 16, 2014	12.71	12.84	12.45	12.46	4,645,487	-0.26(-2.06%)
Dec 15, 2014	12.93	13.01	12.60	12.72	6,123,961	-0.10(-0.78%)
Dec 12, 2014	13.03	13.08	12.81	12.82	6,273,535	-0.19(-1.46%)
Dec 11, 2014	13.02	13.23	12.95	13.01	7,317,441	+0.10(+0.77%)
Dec 10, 2014	13.31	13.49	12.89	12.91	7,059,974	-0.42(-3.12%)
Dec 09, 2014	13.37	13.66	13.23	13.33	17,413,432	-0.38(-2.77%)
Dec 08, 2014	13.31	13.75	13.30	13.71	13,319,503	+0.12(+0.89%)
Dec 05, 2014	13.47	13.64	13.43	13.59	6,387,679	+0.08(+0.57%)
Dec 04, 2014	13.46	13.58	13.33	13.51	8,535,721	-0.07(-0.53%)
Dec 03, 2014	13.09	13.64	13.04	13.58	17,133,158	+0.53(+4.07%)
Dec 02, 2014	12.83	13.07	12.81	13.05	6,665,581	+0.22(+1.68%)
Dec 01, 2014	12.82	12.91	12.65	12.83	4,596,422	-0.05(-0.42%)
Nov 28, 2014	12.90	12.91	12.74	12.89	2,447,447	-0.04(-0.35%)
Nov 26, 2014	12.65	12.93	12.93	12.93	4,346,604	+0.27(+2.13%)
Nov 25, 2014	12.50	12.73	12.48	12.66	7,210,123	+0.15(+1.22%)
Nov 24, 2014	12.57	12.66	12.40	12.51	7,841,967	-0.08(-0.64%)
Nov 21, 2014	12.38	13.00	12.33	12.59	15,705,274	+0.62(+5.19%)
Nov 20, 2014	11.93	12.19	11.83	11.97	6,111,435	-0.06(-0.52%)
Nov 19, 2014	12.11	12.13	11.93	12.03	4,609,609	-0.10(-0.82%)
Nov 18, 2014	11.77	12.21	11.77	12.13	5,561,982	+0.40(+3.37%)
Nov 17, 2014	11.78	11.82	11.53	11.74	4,501,996	-0.09(-0.76%)
Nov 14, 2014	11.58	11.84	11.48	11.83	4,942,686	+0.22(+1.86%)
Nov 13, 2014	11.70	11.86	11.56	11.61	9,018,847	-0.39(-3.23%)
Nov 12, 2014	11.93	12.04	11.87	12.00	2,411,089	-0.01(-0.07%)
Nov 11, 2014	12.19	12.26	11.93	12.01	3,331,269	-0.21(-1.69%)
Nov 10, 2014	12.04	12.21	12.02	12.21	3,828,851	+0.17(+1.42%)
Nov 07, 2014	12.02	12.11	11.93	12.04	2,067,850	+0.01(+0.07%)
Nov 06, 2014	12.23	12.26	12.01	12.03	2,529,891	-0.29(-2.37%)
Nov 05, 2014	12.19	12.33	12.06	12.33	4,696,065	+0.18(+1.44%)
Nov 04, 2014	12.14	12.21	12.03	12.15	3,227,979	-0.03(-0.22%)

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.