Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	13.72	14.26	13.66	14.01	12,780,165	+0.20(+1.44%)
Jan 29, 2015	13.91	14.04	13.50	13.81	7,282,983	-0.02(-0.16%)
Jan 28, 2015	14.10	14.15	13.82	13.83	4,982,282	-0.17(-1.20%)
Jan 27, 2015	13.99	14.13	13.87	14.00	3,862,938	-0.14(-0.96%)
Jan 26, 2015	13.76	14.13	13.75	14.13	6,438,740	+0.10(+0.74%)
Jan 23, 2015	14.18	14.38	13.89	14.03	8,507,177	-0.16(-1.11%)
Jan 22, 2015	14.19	14.24	13.98	14.19	4,750,496	-0.06(-0.44%)
Jan 21, 2015	14.06	14.29	14.06	14.25	4,439,569	+0.06(+0.45%)
Jan 20, 2015	14.04	14.30	14.01	14.19	4,721,603	+0.14(+1.00%)
Jan 16, 2015	13.81	14.17	13.75	14.05	6,149,009	+0.17(+1.21%)
Jan 15, 2015	14.06	14.28	13.85	13.88	8,182,204	-0.14(-1.03%)
Jan 14, 2015	14.02	14.37	13.98	14.03	20,928,256	-0.18(-1.27%)
Jan 13, 2015	14.46	14.48	14.03	14.21	18,949,774	-0.19(-1.32%)
Jan 12, 2015	14.39	14.55	14.32	14.40	10,782,209	-0.10(-0.69%)
Jan 09, 2015	14.47	14.61	14.28	14.50	10,121,161	+0.01(+0.09%)
Jan 08, 2015	13.67	14.64	13.67	14.48	30,608,166	+0.88(+6.48%)
Jan 07, 2015	13.46	13.64	13.26	13.60	10,617,344	+0.19(+1.45%)
Jan 06, 2015	12.93	13.60	12.52	13.41	17,832,486	+0.49(+3.82%)
Jan 05, 2015	13.08	13.14	12.87	12.91	3,849,750	-0.22(-1.65%)
Jan 02, 2015	13.16	13.28	12.95	13.13	3,516,216	+0.02(+0.14%)
Dec 31, 2014	13.05	13.11	13.11	13.11	3,186,689	+0.03(+0.21%)
Dec 30, 2014	12.93	13.13	12.82	13.09	4,088,224	+0.13(+0.98%)
Dec 29, 2014	12.94	13.03	12.93	12.96	2,457,491	-0.04(-0.28%)
Dec 26, 2014	12.98	13.08	12.94	13.00	2,417,039	+0.04(+0.28%)
Dec 24, 2014	13.00	12.96	12.96	12.96	615,708	+0.00(+0.04%)
Dec 23, 2014	13.08	13.24	12.92	12.95	1,642,249	-0.09(-0.66%)
Dec 22, 2014	12.74	13.05	12.74	13.04	3,197,135	+0.22(+1.69%)
Dec 19, 2014	12.93	12.93	12.71	12.82	5,041,924	-0.01(-0.07%)
Dec 18, 2014	13.02	13.02	12.78	12.83	4,245,851	-0.01(-0.07%)
Dec 17, 2014	12.49	12.85	12.43	12.84	6,131,189	+0.37(+2.97%)
Dec 16, 2014	12.72	12.86	12.46	12.47	4,641,626	-0.26(-2.06%)
Dec 15, 2014	12.94	13.02	12.62	12.73	6,118,870	-0.10(-0.78%)
Dec 12, 2014	13.04	13.09	12.82	12.83	6,268,320	-0.19(-1.46%)
Dec 11, 2014	13.03	13.24	12.96	13.02	7,311,358	+0.10(+0.77%)
Dec 10, 2014	13.32	13.50	12.90	12.92	7,054,105	-0.42(-3.12%)
Dec 09, 2014	13.38	13.67	13.24	13.34	17,398,958	-0.38(-2.77%)
Dec 08, 2014	13.32	13.76	13.31	13.72	13,308,432	+0.12(+0.89%)
Dec 05, 2014	13.48	13.65	13.44	13.60	6,382,370	+0.08(+0.57%)
Dec 04, 2014	13.47	13.59	13.34	13.52	8,528,626	-0.07(-0.53%)
Dec 03, 2014	13.10	13.65	13.05	13.59	17,118,916	+0.53(+4.07%)
Dec 02, 2014	12.84	13.08	12.82	13.06	6,660,040	+0.22(+1.68%)
Dec 01, 2014	12.83	12.92	12.66	12.84	4,592,601	-0.05(-0.42%)
Nov 28, 2014	12.91	12.92	12.75	12.90	2,445,412	-0.04(-0.35%)
Nov 26, 2014	12.66	12.94	12.94	12.94	4,342,991	+0.27(+2.13%)
Nov 25, 2014	12.51	12.74	12.49	12.67	7,204,130	+0.15(+1.22%)
Nov 24, 2014	12.58	12.67	12.41	12.52	7,835,449	-0.08(-0.64%)
Nov 21, 2014	12.39	13.01	12.34	12.60	15,692,219	+0.62(+5.19%)
Nov 20, 2014	11.94	12.20	11.84	11.98	6,106,355	-0.06(-0.52%)
Nov 19, 2014	12.12	12.14	11.94	12.04	4,605,777	-0.10(-0.82%)
Nov 18, 2014	11.78	12.22	11.78	12.14	5,557,359	+0.40(+3.37%)
Nov 17, 2014	11.79	11.83	11.54	11.75	4,498,254	-0.09(-0.76%)
Nov 14, 2014	11.59	11.85	11.49	11.84	4,938,577	+0.22(+1.86%)
Nov 13, 2014	11.71	11.87	11.57	11.62	9,011,350	-0.39(-3.23%)
Nov 12, 2014	11.94	12.05	11.88	12.01	2,409,085	-0.01(-0.07%)
Nov 11, 2014	12.20	12.27	11.94	12.02	3,328,499	-0.21(-1.69%)
Nov 10, 2014	12.05	12.22	12.03	12.22	3,825,669	+0.17(+1.42%)
Nov 07, 2014	12.03	12.12	11.94	12.05	2,066,131	+0.01(+0.07%)
Nov 06, 2014	12.24	12.27	12.02	12.04	2,527,788	-0.29(-2.37%)
Nov 05, 2014	12.20	12.34	12.07	12.34	4,692,161	+0.18(+1.44%)
Nov 04, 2014	12.15	12.22	12.04	12.16	3,225,296	-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.