Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	17.28	17.93	17.11	17.68	478,243,168	+2.13(+13.71%)
Jan 29, 2015	15.20	15.60	14.93	15.55	168,219,824	+0.39(+2.59%)
Jan 28, 2015	15.45	15.54	15.15	15.16	61,410,972	-0.14(-0.93%)
Jan 27, 2015	15.28	15.48	15.10	15.30	58,496,052	-0.15(-0.94%)
Jan 26, 2015	15.55	15.61	15.34	15.45	63,529,380	-0.14(-0.87%)
Jan 23, 2015	15.37	15.81	15.35	15.58	90,139,848	+0.10(+0.67%)
Jan 22, 2015	14.96	15.58	14.96	15.48	107,486,088	+0.65(+4.40%)
Jan 21, 2015	14.45	15.26	14.33	14.83	201,764,064	+0.39(+2.70%)
Jan 20, 2015	14.60	14.63	14.29	14.44	61,479,272	-0.06(-0.45%)
Jan 16, 2015	14.28	14.51	14.23	14.50	69,727,104	+0.19(+1.32%)
Jan 15, 2015	14.67	14.77	14.31	14.31	88,531,016	-0.32(-2.16%)
Jan 14, 2015	14.56	14.76	14.29	14.63	110,138,128	-0.07(-0.50%)
Jan 13, 2015	14.84	15.04	14.63	14.70	82,916,040	+0.17(+1.14%)
Jan 12, 2015	14.84	14.89	14.43	14.54	68,349,368	-0.28(-1.86%)
Jan 09, 2015	15.04	15.11	14.80	14.81	51,969,120	-0.18(-1.17%)
Jan 08, 2015	14.98	15.12	14.77	14.99	61,896,028	+0.10(+0.68%)
Jan 07, 2015	14.84	15.03	14.73	14.89	52,925,144	+0.16(+1.06%)
Jan 06, 2015	15.08	15.11	14.58	14.73	70,501,200	-0.34(-2.28%)
Jan 05, 2015	15.31	15.38	15.01	15.07	55,502,872	-0.32(-2.05%)
Jan 02, 2015	15.59	15.70	15.31	15.39	55,893,148	-0.09(-0.59%)
Dec 31, 2014	15.54	15.48	15.48	15.48	41,056,320	+0.00(+0.02%)
Dec 30, 2014	15.46	15.66	15.43	15.48	41,956,392	-0.09(-0.56%)
Dec 29, 2014	15.36	15.68	15.29	15.57	60,313,916	+0.15(+0.95%)
Dec 26, 2014	15.21	15.50	15.15	15.42	58,012,116	+0.30(+2.00%)
Dec 24, 2014	15.28	15.12	15.12	15.12	30,347,196	-0.16(-1.06%)
Dec 23, 2014	15.31	15.34	15.13	15.28	54,494,828	-0.01(-0.08%)
Dec 22, 2014	15.06	15.33	15.06	15.29	80,228,440	+0.33(+2.21%)
Dec 19, 2014	14.81	15.04	14.74	14.96	174,592,176	+0.11(+0.73%)
Dec 18, 2014	15.16	15.19	14.63	14.85	154,474,576	-0.06(-0.38%)
Dec 17, 2014	14.78	14.95	14.62	14.91	88,823,080	+0.19(+1.29%)
Dec 16, 2014	15.18	15.19	14.72	14.72	130,290,824	-0.55(-3.60%)
Dec 15, 2014	15.41	15.51	15.07	15.27	76,866,912	-0.06(-0.41%)
Dec 12, 2014	15.16	15.50	15.12	15.33	63,395,168	-0.00(-0.01%)
Dec 11, 2014	15.36	15.60	15.26	15.33	65,552,268	+0.08(+0.50%)
Dec 10, 2014	15.56	15.62	15.20	15.26	65,042,192	-0.33(-2.13%)
Dec 09, 2014	15.11	15.65	15.02	15.59	80,877,640	+0.29(+1.91%)
Dec 08, 2014	15.54	15.79	15.21	15.30	72,952,768	-0.30(-1.92%)
Dec 05, 2014	15.80	15.81	15.51	15.59	65,457,844	-0.21(-1.36%)
Dec 04, 2014	15.74	15.89	15.64	15.81	66,061,120	+0.02(+0.14%)
Dec 03, 2014	16.25	16.30	15.68	15.79	114,055,840	-0.49(-3.01%)
Dec 02, 2014	16.34	16.36	16.12	16.28	55,841,988	+0.02(+0.09%)
Dec 01, 2014	16.87	16.99	16.26	16.26	99,013,592	-0.63(-3.73%)
Nov 28, 2014	16.76	17.02	16.76	16.89	61,179,488	+0.25(+1.52%)
Nov 26, 2014	16.65	16.64	16.64	16.64	39,765,292	-0.07(-0.44%)
Nov 25, 2014	16.72	16.78	16.53	16.71	51,345,136	-0.03(-0.18%)
Nov 24, 2014	16.70	16.83	16.64	16.74	55,199,200	+0.15(+0.90%)
Nov 21, 2014	16.73	16.88	16.53	16.59	89,541,808	+0.10(+0.63%)
Nov 20, 2014	16.16	16.59	16.13	16.49	68,865,664	+0.20(+1.22%)
Nov 19, 2014	16.32	16.38	16.16	16.29	65,763,964	+0.08(+0.50%)
Nov 18, 2014	16.16	16.44	16.12	16.21	71,040,600	+0.09(+0.58%)
Nov 17, 2014	16.28	16.36	15.86	16.11	95,914,480	-0.24(-1.45%)
Nov 14, 2014	15.82	16.61	15.78	16.35	177,973,232	+0.57(+3.58%)
Nov 13, 2014	15.56	15.86	15.54	15.79	73,886,000	+0.25(+1.60%)
Nov 12, 2014	15.50	15.59	15.40	15.54	43,736,568	-0.02(-0.16%)
Nov 11, 2014	15.26	15.58	15.15	15.56	76,260,248	+0.34(+2.26%)
Nov 10, 2014	14.96	15.25	14.96	15.22	56,220,676	+0.26(+1.75%)
Nov 07, 2014	14.86	14.96	14.78	14.96	53,071,548	+0.16(+1.09%)
Nov 06, 2014	14.80	14.82	14.58	14.80	75,312,968	+0.01(+0.04%)
Nov 05, 2014	15.12	15.16	14.67	14.79	93,688,296	-0.31(-2.08%)
Nov 04, 2014	15.16	15.18	14.97	15.11	68,679,744	-0.15(-0.95%)

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.