Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	14.24	14.78	14.12	14.56	4,668,993	+0.04(+0.29%)
Jan 29, 2015	14.46	14.64	14.22	14.51	3,039,131	+0.06(+0.41%)
Jan 28, 2015	14.73	14.87	14.44	14.45	2,666,314	-0.29(-2.00%)
Jan 27, 2015	14.50	14.77	14.46	14.75	2,563,141	+0.21(+1.46%)
Jan 26, 2015	14.73	14.73	14.52	14.54	2,222,919	-0.13(-0.89%)
Jan 23, 2015	14.61	14.72	14.56	14.67	2,887,601	+0.06(+0.40%)
Jan 22, 2015	14.40	14.71	14.40	14.61	3,158,170	+0.27(+1.92%)
Jan 21, 2015	14.36	14.59	14.27	14.33	4,148,879	+0.03(+0.21%)
Jan 20, 2015	14.67	14.74	14.23	14.30	3,998,679	-0.18(-1.27%)
Jan 16, 2015	14.13	14.59	14.08	14.49	3,315,090	+0.30(+2.15%)
Jan 15, 2015	14.52	14.57	14.10	14.18	3,973,141	-0.22(-1.54%)
Jan 14, 2015	14.28	14.51	13.78	14.40	6,659,463	+0.03(+0.23%)
Jan 13, 2015	14.65	14.79	14.23	14.37	3,910,024	-0.28(-1.90%)
Jan 12, 2015	15.22	15.26	14.49	14.65	4,368,568	-0.61(-3.97%)
Jan 09, 2015	15.31	15.67	15.23	15.26	5,314,337	+0.09(+0.58%)
Jan 08, 2015	15.07	15.30	14.97	15.17	2,968,613	+0.24(+1.60%)
Jan 07, 2015	15.03	15.22	14.77	14.93	4,073,386	-0.08(-0.54%)
Jan 06, 2015	15.46	15.46	14.87	15.01	6,409,206	-0.53(-3.41%)
Jan 05, 2015	15.98	16.07	15.51	15.54	3,658,130	-0.59(-3.65%)
Jan 02, 2015	16.05	16.24	16.02	16.13	2,280,939	+0.06(+0.39%)
Dec 31, 2014	16.00	16.07	16.07	16.07	2,361,596	-0.01(-0.04%)
Dec 30, 2014	16.03	16.16	15.86	16.07	2,409,402	+0.01(+0.08%)
Dec 29, 2014	15.93	16.15	15.87	16.06	2,389,640	+0.34(+2.13%)
Dec 26, 2014	15.68	15.82	15.66	15.73	1,489,092	+0.05(+0.33%)
Dec 24, 2014	15.71	15.67	15.67	15.67	1,510,919	+0.00(+0.00%)
Dec 23, 2014	15.36	15.74	15.34	15.67	2,989,487	+0.38(+2.48%)
Dec 22, 2014	15.27	15.32	15.04	15.30	3,755,577	-0.02(-0.15%)
Dec 19, 2014	15.22	15.33	15.05	15.32	9,713,822	+0.22(+1.45%)
Dec 18, 2014	15.25	15.25	14.85	15.10	3,196,916	+0.12(+0.79%)
Dec 17, 2014	14.59	15.24	14.48	14.98	4,174,893	+0.39(+2.66%)
Dec 16, 2014	14.34	14.76	14.33	14.59	5,028,845	+0.19(+1.29%)
Dec 15, 2014	14.44	14.64	14.26	14.41	3,625,129	-0.09(-0.60%)
Dec 12, 2014	14.42	14.72	14.34	14.49	2,522,575	-0.12(-0.79%)
Dec 11, 2014	14.44	14.89	14.34	14.61	3,301,921	+0.10(+0.69%)
Dec 10, 2014	14.85	14.93	14.40	14.51	3,689,584	-0.52(-3.48%)
Dec 09, 2014	14.63	15.05	14.63	15.03	4,605,470	+0.24(+1.65%)
Dec 08, 2014	15.51	15.55	14.75	14.79	5,255,710	-0.95(-6.06%)
Dec 05, 2014	15.95	16.00	15.66	15.74	3,049,133	-0.25(-1.59%)
Dec 04, 2014	15.94	16.40	15.91	16.00	9,669,350	+0.30(+1.88%)
Dec 03, 2014	15.49	15.79	15.44	15.70	2,805,559	+0.22(+1.45%)
Dec 02, 2014	15.30	15.55	15.17	15.48	3,294,653	+0.12(+0.77%)
Dec 01, 2014	15.40	15.63	15.22	15.36	3,984,565	-0.12(-0.75%)
Nov 28, 2014	15.64	15.66	15.46	15.47	2,395,697	-0.53(-3.33%)
Nov 26, 2014	15.90	16.01	16.01	16.01	2,839,432	+0.14(+0.89%)
Nov 25, 2014	16.00	16.17	15.79	15.86	4,205,285	-0.05(-0.34%)
Nov 24, 2014	16.30	16.41	15.88	15.92	3,638,460	-0.37(-2.27%)
Nov 21, 2014	16.52	16.53	16.25	16.29	3,025,791	-0.04(-0.26%)
Nov 20, 2014	16.23	16.46	16.19	16.33	3,018,236	+0.05(+0.30%)
Nov 19, 2014	15.87	16.40	15.87	16.28	5,573,501	+0.36(+2.24%)
Nov 18, 2014	16.19	16.27	15.84	15.92	5,060,530	-0.17(-1.06%)
Nov 17, 2014	16.01	16.36	15.90	16.10	5,636,970	+0.23(+1.44%)
Nov 14, 2014	16.06	16.08	15.79	15.87	5,601,472	-0.08(-0.50%)
Nov 13, 2014	16.35	16.37	15.86	15.95	4,641,382	-0.23(-1.43%)
Nov 12, 2014	15.93	16.23	15.89	16.18	5,525,656	+0.21(+1.29%)
Nov 11, 2014	15.92	15.98	15.80	15.97	2,819,725	+0.09(+0.55%)
Nov 10, 2014	15.99	16.12	15.83	15.89	2,576,269	+0.02(+0.10%)
Nov 07, 2014	15.92	16.12	15.76	15.87	3,999,671	+0.06(+0.37%)
Nov 06, 2014	16.03	16.15	15.76	15.81	5,216,490	-0.23(-1.44%)
Nov 05, 2014	15.84	16.08	15.66	16.04	6,869,929	+0.50(+3.25%)
Nov 04, 2014	15.57	15.74	15.17	15.54	6,545,433	-0.05(-0.33%)

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.