Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	13.10	13.79	12.93	13.73	1,809,290	+0.61(+4.65%)
Jan 29, 2015	13.31	13.39	12.77	13.12	2,783,022	-0.11(-0.83%)
Jan 28, 2015	13.78	13.79	13.20	13.23	2,464,601	-0.59(-4.27%)
Jan 27, 2015	13.65	13.92	13.57	13.82	1,723,347	+0.12(+0.88%)
Jan 26, 2015	13.76	13.86	13.56	13.70	809,386	+0.00(+0.00%)
Jan 23, 2015	13.56	13.84	13.42	13.70	1,664,507	+0.15(+1.11%)
Jan 22, 2015			13.28	13.55	1,629,761	+0.17(+1.27%)
Jan 21, 2015	13.18	13.62	13.05	13.38	2,003,896	+0.38(+2.92%)
Jan 20, 2015	13.30	13.30	12.96	13.00	1,752,308	-0.39(-2.91%)
Jan 19, 2015	13.45	13.45	13.24	13.39	587,617	-0.12(-0.89%)
Jan 16, 2015	12.87	13.62	12.87	13.51	3,276,432	+0.73(+5.75%)
Jan 15, 2015			12.77	12.78	2,071,146	-0.12(-0.97%)
Jan 14, 2015	12.50	12.93	12.36	12.90	3,588,208	+0.28(+2.22%)
Jan 13, 2015	12.56	12.77	12.51	12.62	1,762,556	+0.04(+0.32%)
Jan 12, 2015	12.97	12.97	12.56	12.58	1,650,995	-0.58(-4.41%)
Jan 09, 2015	13.22	13.25	13.07	13.16	728,253	-0.04(-0.30%)
Jan 08, 2015	13.15	13.28	13.08	13.20	881,982	+0.23(+1.77%)
Jan 07, 2015	13.17	13.35	12.94	12.97	1,518,886	-0.12(-0.92%)
Jan 06, 2015	13.18	13.34	12.94	13.09	1,333,394	-0.16(-1.21%)
Jan 05, 2015	13.95	13.95	13.23	13.25	1,641,919	-0.91(-6.43%)
Jan 02, 2015	13.98	14.28	13.91	14.16	777,156	+0.13(+0.93%)
Dec 31, 2014		14.03	14.03	14.03	0	-0.03(-0.21%)
Dec 30, 2014	14.09	14.17	13.93	14.06	566,496	-0.09(-0.64%)
Dec 29, 2014	14.28	14.45	14.14	14.15	492,127	-0.06(-0.42%)
Dec 24, 2014		14.21	14.21	14.21	0	-0.27(-1.86%)
Dec 23, 2014	14.23	14.48	14.17	14.48	1,025,056	+0.30(+2.12%)
Dec 22, 2014	14.40	14.40	13.91	14.18	1,555,459	-0.32(-2.21%)
Dec 19, 2014	14.05	14.50	13.92	14.50	3,068,105	+0.61(+4.39%)
Dec 18, 2014	14.35	14.37	13.68	13.89	2,898,203	+0.25(+1.83%)
Dec 17, 2014	12.92	13.90	12.73	13.64	4,802,334	+0.84(+6.56%)
Dec 16, 2014		13.13		12.80	3,673,551	+0.65(+5.35%)
Dec 15, 2014	12.50	12.56	12.01	12.15	1,901,310	-0.10(-0.82%)
Dec 12, 2014	12.30	12.62	12.17	12.25	3,276,000	-0.18(-1.45%)
Dec 11, 2014	12.39	12.79	12.30	12.43	2,296,760	+0.06(+0.49%)
Dec 10, 2014	12.90	12.90	12.32	12.37	2,116,618	-0.75(-5.72%)
Dec 09, 2014	12.88	13.37	12.85	13.12	1,709,675	+0.17(+1.31%)
Dec 08, 2014	13.63	13.63	12.79	12.95	3,768,012	-1.01(-7.23%)
Dec 05, 2014	13.88	14.04	13.73	13.96	884,754	+0.06(+0.43%)
Dec 04, 2014	14.48	14.48	13.87	13.90	1,494,359	-0.70(-4.79%)
Dec 03, 2014	14.53	14.92	14.47	14.60	1,595,551	+0.20(+1.39%)
Dec 02, 2014	14.40	14.79	14.25	14.40	1,461,524	+0.06(+0.42%)
Dec 01, 2014	14.43	14.57	14.12	14.34	3,236,022	-0.30(-2.05%)
Nov 28, 2014	14.83	14.86	14.40	14.64	1,815,985	-0.26(-1.74%)
Nov 27, 2014	15.81	15.81	14.79	14.90	2,923,623	-1.14(-7.11%)
Nov 26, 2014	16.29	16.29	15.97	16.04	1,169,059	-0.31(-1.90%)
Nov 25, 2014	16.54	16.60	16.22	16.35	1,287,443	-0.17(-1.03%)
Nov 24, 2014	16.82	16.82	16.40	16.52	856,331	-0.28(-1.67%)
Nov 21, 2014	16.86	16.97	16.72	16.80	1,069,901	+0.26(+1.57%)
Nov 20, 2014	16.07	16.55	16.04	16.54	952,863	+0.45(+2.80%)
Nov 19, 2014	16.24	16.24	15.94	16.09	1,159,331	-0.12(-0.74%)
Nov 18, 2014	16.24	16.32	16.06	16.21	933,388	-0.04(-0.25%)
Nov 17, 2014	16.24	16.40	16.20	16.25	557,197	-0.05(-0.31%)
Nov 14, 2014	16.21	16.37	16.04	16.30	654,845	+0.12(+0.74%)
Nov 13, 2014	16.59	16.59	16.02	16.18	1,297,073	-0.43(-2.59%)
Nov 12, 2014	16.38	16.72	16.23	16.61	661,943	+0.14(+0.85%)
Nov 11, 2014	16.34	16.57	16.19	16.47	1,388,863	+0.10(+0.61%)
Nov 10, 2014	16.82	16.90	16.29	16.37	1,533,722	-0.18(-1.09%)
Nov 07, 2014	16.20	16.63	16.19	16.55	1,081,462	+0.45(+2.80%)
Nov 06, 2014	15.98	16.12	15.75	16.10	1,943,344	+0.06(+0.37%)
Nov 05, 2014	15.56	16.04	15.48	16.04	1,047,920	+0.68(+4.43%)
Nov 04, 2014	15.85	15.86	15.27	15.36	1,926,449	-0.64(-4.00%)

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.