Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	12.50	12.55	12.02	12.14	5,401,415	-0.35(-2.80%)
Feb 26, 2015				12.49	2,702,962	-0.15(-1.19%)
Feb 25, 2015	12.18	12.75	12.18	12.64	4,260,029	+0.38(+3.10%)
Feb 24, 2015	12.63	12.89	12.05	12.26	5,200,559	-0.37(-2.93%)
Feb 23, 2015	12.20	12.81	12.10	12.63	5,353,159	+0.47(+3.87%)
Feb 20, 2015	12.40	12.56	12.07	12.16	5,043,876	-0.23(-1.86%)
Feb 19, 2015	12.08	12.60	12.00	12.39	7,158,948	+0.29(+2.40%)
Feb 18, 2015	11.33	12.11	11.27	12.10	7,342,742	+0.90(+8.08%)
Feb 17, 2015	11.04	11.25	10.86	11.20	3,919,126	+0.30(+2.80%)
Feb 13, 2015		10.89	10.89	10.89	0	-0.20(-1.76%)
Feb 12, 2015	10.75	11.20	10.61	11.09	13,121,964	-0.14(-1.29%)
Feb 11, 2015	10.83	11.52	10.76	11.23	7,547,236	-0.24(-2.14%)
Feb 10, 2015	11.81	12.05	11.24	11.47	5,692,278	-0.19(-1.59%)
Feb 09, 2015	12.09	12.85	11.54	11.66	23,790,432	+0.84(+7.76%)
Feb 06, 2015	11.05	11.74	10.75	10.82	10,217,856	-0.26(-2.35%)
Feb 05, 2015	12.20	12.29	11.02	11.08	11,285,714	-0.97(-8.05%)
Feb 04, 2015	13.01	13.08	11.65	12.05	15,725,764	-2.45(-16.90%)
Feb 03, 2015	14.41	14.61	13.75	14.50	3,948,674	+0.14(+0.97%)
Feb 02, 2015	14.90	15.10	14.07	14.36	3,179,399	-0.49(-3.30%)
Jan 30, 2015	15.11	15.24	14.74	14.85	2,791,494	-0.37(-2.43%)
Jan 29, 2015	14.85	15.46	14.58	15.22	3,155,648	+0.41(+2.77%)
Jan 28, 2015	15.58	15.70	14.55	14.81	4,261,226	-0.61(-3.96%)
Jan 27, 2015	15.24	15.98	15.20	15.42	4,843,393	-0.18(-1.12%)
Jan 26, 2015	15.94	16.54	15.41	15.60	6,422,134	-0.39(-2.47%)
Jan 23, 2015	15.36	16.32	15.23	15.99	5,283,861	+0.51(+3.29%)
Jan 22, 2015	15.02	15.72	14.70	15.48	5,958,550	+0.59(+3.96%)
Jan 21, 2015				14.89	5,841,822	+0.05(+0.34%)
Jan 20, 2015	14.37	14.92	14.03	14.84	5,036,880	+0.32(+2.24%)
Jan 16, 2015	13.67	14.57	13.55	14.52	4,264,871	+0.79(+5.79%)
Jan 15, 2015		14.60	13.66	13.72	3,985,472	-0.55(-3.85%)
Jan 14, 2015	13.77	14.76	13.70	14.27	3,707,485	-0.07(-0.49%)
Jan 13, 2015				14.34	5,321,548	-0.30(-2.05%)
Jan 12, 2015	14.60	14.78	14.00	14.64	5,207,892	+0.08(+0.55%)
Jan 09, 2015	13.55	14.81	13.23	14.56	7,644,361	+1.00(+7.37%)
Jan 08, 2015	13.53	13.88	13.22	13.56	3,704,358	+0.16(+1.19%)
Jan 07, 2015	13.11	13.52	12.90	13.40	3,534,471	+0.59(+4.56%)
Jan 06, 2015	13.40	13.61	12.38	12.81	4,735,726	-0.51(-3.79%)
Jan 05, 2015	13.02	13.78	12.95	13.32	4,698,857	-0.01(-0.08%)
Jan 02, 2015	12.33	13.59	12.33	13.33	6,661,996	+1.08(+8.82%)
Dec 31, 2014		12.25	12.25	12.25	0	-0.04(-0.33%)
Dec 30, 2014	12.52	12.73	12.19	12.29	3,613,307	-0.37(-2.88%)
Dec 29, 2014	12.87	13.15	12.46	12.65	5,047,608	-0.17(-1.29%)
Dec 26, 2014	13.31	13.62	12.43	12.82	9,472,686	-0.24(-1.84%)
Dec 24, 2014		13.06	13.06	13.06	0	+1.22(+10.30%)
Dec 23, 2014	14.75	15.15	11.41	11.84	29,131,108	-3.65(-23.56%)
Dec 22, 2014	15.20	16.87	14.56	15.49	45,492,752	+1.28(+9.01%)
Dec 19, 2014	14.36	14.54	13.90	14.21	6,566,041	-0.33(-2.30%)
Dec 18, 2014	14.81	14.95	14.28	14.54	4,454,919	+0.35(+2.43%)
Dec 17, 2014	13.00	14.21	12.92	14.20	4,660,733	+1.28(+9.91%)
Dec 16, 2014		13.42		12.92	3,161,677	+0.20(+1.57%)
Dec 15, 2014	13.49	13.69	12.57	12.72	4,425,033	-0.56(-4.22%)
Dec 12, 2014	13.35	13.75	13.01	13.28	3,941,829	-0.11(-0.82%)
Dec 11, 2014	13.46	14.12	13.21	13.39	4,406,562	-0.01(-0.07%)
Dec 10, 2014	13.97	14.30	13.32	13.40	3,650,624	-0.72(-5.10%)
Dec 09, 2014	13.08	14.22	12.88	14.12	3,424,938	+0.64(+4.79%)
Dec 08, 2014	14.82	15.31	13.32	13.47	8,274,553	-1.34(-9.01%)
Dec 05, 2014	13.94	14.82	13.83	14.81	6,276,362	+1.01(+7.32%)
Dec 04, 2014	13.80	14.14	13.55	13.80	3,783,423	+0.03(+0.22%)
Dec 03, 2014	13.22	13.92	13.03	13.77	5,102,654	+0.53(+4.00%)
Dec 02, 2014	12.33	13.46	12.33	13.24	5,256,762	+0.91(+7.38%)

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.