Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	14.74	15.38	14.74	15.11	635,180	+0.36(+2.44%)
Jan 29, 2015	15.82	15.83	14.52	14.75	1,931,467	-1.08(-6.82%)
Jan 28, 2015	16.68	16.99	15.66	15.83	658,318	-0.67(-4.06%)
Jan 27, 2015	16.47	16.93	16.30	16.50	242,066	-0.24(-1.43%)
Jan 26, 2015	16.82	17.02	16.53	16.74	302,729	-0.15(-0.89%)
Jan 23, 2015	16.99	17.20	16.86	16.89	223,254	-0.11(-0.65%)
Jan 22, 2015	16.84	17.03	16.41	17.00	318,801	+0.25(+1.49%)
Jan 21, 2015	17.09	17.30	16.71	16.75	295,604	-0.40(-2.33%)
Jan 20, 2015	17.41	17.42	16.96	17.15	458,226	-0.27(-1.55%)
Jan 16, 2015	16.62	17.44	16.50	17.42	332,704	+0.75(+4.50%)
Jan 15, 2015	17.36	17.45	16.61	16.67	615,539	-0.64(-3.70%)
Jan 14, 2015	17.15	17.42	17.05	17.31	277,066	-0.09(-0.52%)
Jan 13, 2015	17.47	17.90	17.08	17.40	540,420	+0.09(+0.52%)
Jan 12, 2015	17.35	17.61	16.82	17.31	524,654	+0.01(+0.06%)
Jan 09, 2015	17.64	17.79	17.13	17.30	627,785	-0.30(-1.70%)
Jan 08, 2015	17.64	17.86	17.08	17.60	701,531	+0.14(+0.80%)
Jan 07, 2015	17.88	17.91	16.91	17.46	601,398	-0.24(-1.36%)
Jan 06, 2015	18.37	18.43	17.15	17.70	750,746	-0.61(-3.33%)
Jan 05, 2015	18.92	18.94	18.17	18.31	603,767	-0.77(-4.04%)
Jan 02, 2015	19.13	19.31	18.62	19.08	350,754	+0.09(+0.47%)
Dec 31, 2014	18.91	18.99	18.99	18.99	368,400	+0.18(+0.96%)
Dec 30, 2014	19.00	19.31	18.73	18.81	226,017	-0.21(-1.10%)
Dec 29, 2014	19.23	19.52	19.00	19.02	286,687	-0.16(-0.83%)
Dec 26, 2014	19.24	19.50	19.05	19.18	251,752	-0.05(-0.26%)
Dec 24, 2014	19.43	19.23	19.23	19.23	149,300	-0.03(-0.16%)
Dec 23, 2014	19.41	19.60	19.02	19.26	420,612	-0.09(-0.47%)
Dec 22, 2014	19.80	19.86	19.22	19.35	466,566	-0.41(-2.07%)
Dec 19, 2014	19.67	20.01	19.28	19.76	1,339,718	+0.12(+0.61%)
Dec 18, 2014	18.79	19.96	18.75	19.64	1,178,798	+1.25(+6.80%)
Dec 17, 2014	17.69	18.50	17.61	18.39	571,999	+0.79(+4.49%)
Dec 16, 2014	17.78	18.30	17.59	17.60	533,572	-0.29(-1.62%)
Dec 15, 2014	17.73	18.08	17.39	17.89	617,390	+0.24(+1.36%)
Dec 12, 2014	17.79	18.00	17.61	17.65	396,748	-0.29(-1.62%)
Dec 11, 2014	18.05	18.54	17.88	17.94	422,473	-0.01(-0.06%)
Dec 10, 2014	18.65	18.65	17.65	17.95	868,686	-0.86(-4.57%)
Dec 09, 2014	17.03	18.82	16.89	18.81	2,947,137	+1.54(+8.92%)
Dec 08, 2014	17.75	17.84	16.97	17.27	734,235	-0.60(-3.36%)
Dec 05, 2014	17.30	17.95	17.30	17.87	933,804	+0.57(+3.29%)
Dec 04, 2014	16.93	17.47	16.64	17.30	557,643	+0.31(+1.82%)
Dec 03, 2014	16.98	17.68	16.72	16.99	379,516	+0.05(+0.30%)
Dec 02, 2014	16.43	16.94	16.27	16.94	542,922	+0.58(+3.55%)
Dec 01, 2014	16.89	16.91	16.23	16.36	509,788	-0.61(-3.59%)
Nov 28, 2014	17.45	17.45	16.95	16.97	178,591	-0.39(-2.25%)
Nov 26, 2014	17.40	17.36	17.36	17.36	312,400	-0.03(-0.17%)
Nov 25, 2014	17.65	17.82	17.35	17.39	317,101	-0.26(-1.47%)
Nov 24, 2014	17.76	17.78	17.28	17.65	561,451	-0.11(-0.62%)
Nov 21, 2014	17.27	17.82	17.08	17.76	940,973	+0.79(+4.66%)
Nov 20, 2014	16.36	17.00	16.26	16.97	396,518	+0.58(+3.57%)
Nov 19, 2014	16.78	16.81	16.32	16.39	499,988	-0.38(-2.30%)
Nov 18, 2014	16.73	17.08	16.59	16.77	435,980	+0.21(+1.27%)
Nov 17, 2014	16.60	16.87	16.39	16.56	648,531	-0.07(-0.42%)
Nov 14, 2014	16.25	16.76	16.23	16.63	648,137	+0.34(+2.09%)
Nov 13, 2014	16.05	16.32	15.98	16.29	850,530	+0.28(+1.75%)
Nov 12, 2014	15.82	16.23	15.82	16.01	799,848	+0.13(+0.82%)
Nov 11, 2014	15.73	16.03	15.60	15.88	814,265	+0.13(+0.83%)
Nov 10, 2014	15.43	15.77	15.36	15.75	1,171,842	+0.35(+2.27%)
Nov 07, 2014	14.79	15.72	14.72	15.40	1,407,234	+0.68(+4.62%)
Nov 06, 2014	15.77	16.35	14.71	14.72	5,980,490	-5.53(-27.31%)
Nov 05, 2014	19.92	20.50	19.58	20.25	1,048,900	+0.48(+2.43%)
Nov 04, 2014	20.32	20.76	19.50	19.77	821,503	-0.59(-2.90%)

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.