Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	14.18	14.90	14.18	14.76	898,947	+0.50(+3.48%)
Jan 29, 2015	14.58	14.67	14.02	14.26	1,343,393	-0.19(-1.33%)
Jan 28, 2015	14.64	14.66	14.36	14.46	921,836	-0.17(-1.16%)
Jan 27, 2015	14.23	14.64	14.15	14.62	628,113	+0.23(+1.61%)
Jan 26, 2015	14.37	14.55	14.20	14.39	617,941	+0.08(+0.54%)
Jan 23, 2015	13.81	14.39	13.77	14.32	864,967	+0.36(+2.59%)
Jan 22, 2015	13.86	14.07	13.70	13.95	905,438	+0.24(+1.74%)
Jan 21, 2015	13.44	13.76	13.43	13.72	698,957	+0.28(+2.09%)
Jan 20, 2015	13.21	13.46	12.93	13.43	757,853	+0.30(+2.32%)
Jan 16, 2015	13.01	13.29	12.98	13.13	604,438	+0.25(+1.94%)
Jan 15, 2015	13.25	13.33	12.87	12.88	634,772	-0.37(-2.79%)
Jan 14, 2015	13.31	13.33	12.72	13.25	983,136	-0.20(-1.52%)
Jan 13, 2015	14.24	14.34	13.20	13.45	1,339,039	-0.78(-5.49%)
Jan 12, 2015	14.83	14.84	14.12	14.24	786,394	-0.62(-4.20%)
Jan 09, 2015	15.22	15.25	14.83	14.86	763,721	-0.37(-2.45%)
Jan 08, 2015	14.62	15.27	14.55	15.23	1,113,063	+0.73(+5.02%)
Jan 07, 2015	14.89	15.10	14.44	14.51	810,783	-0.16(-1.10%)
Jan 06, 2015	14.89	15.19	14.46	14.67	863,184	-0.17(-1.17%)
Jan 05, 2015	15.20	15.30	14.71	14.84	1,005,685	-0.52(-3.41%)
Jan 02, 2015	14.94	15.39	14.94	15.36	552,279	+0.45(+3.05%)
Dec 31, 2014	15.03	14.91	14.91	14.91	626,477	-0.16(-1.05%)
Dec 30, 2014	15.18	15.33	14.79	15.07	506,595	-0.13(-0.86%)
Dec 29, 2014	15.48	15.60	15.11	15.20	484,070	-0.23(-1.50%)
Dec 26, 2014	15.40	15.74	15.39	15.43	503,290	+0.17(+1.11%)
Dec 24, 2014	15.17	15.26	15.26	15.26	410,988	+0.00(+0.00%)
Dec 23, 2014	15.42	15.63	15.18	15.26	988,012	-0.03(-0.23%)
Dec 22, 2014	15.48	15.63	15.19	15.30	737,517	-0.26(-1.66%)
Dec 19, 2014	15.05	15.65	15.05	15.55	1,503,351	+0.54(+3.56%)
Dec 18, 2014	15.44	15.77	14.91	15.02	1,420,305	-0.19(-1.27%)
Dec 17, 2014	14.86	15.52	14.84	15.21	993,664	+0.40(+2.73%)
Dec 16, 2014	14.31	15.44	14.14	14.81	1,544,902	+0.31(+2.15%)
Dec 15, 2014	15.29	15.38	14.32	14.49	1,696,386	-0.69(-4.52%)
Dec 12, 2014	15.40	15.42	14.79	15.18	1,130,492	-0.08(-0.56%)
Dec 11, 2014	15.31	15.55	15.13	15.26	967,122	-0.05(-0.30%)
Dec 10, 2014	15.85	15.85	15.22	15.31	1,431,347	-0.81(-5.02%)
Dec 09, 2014	15.77	16.14	15.41	16.12	1,273,149	+0.25(+1.55%)
Dec 08, 2014	16.58	16.77	15.82	15.87	1,201,069	-0.86(-5.16%)
Dec 05, 2014	17.46	17.49	16.70	16.74	1,041,692	-0.75(-4.32%)
Dec 04, 2014	17.77	18.05	17.46	17.49	916,854	-0.45(-2.49%)
Dec 03, 2014	17.88	18.12	17.86	17.94	985,491	+0.08(+0.43%)
Dec 02, 2014	17.48	17.96	17.34	17.86	1,075,906	+0.37(+2.14%)
Dec 01, 2014	17.91	18.14	17.35	17.49	1,590,147	-0.44(-2.45%)
Nov 28, 2014	18.61	18.62	17.91	17.93	2,698,971	-0.72(-3.86%)
Nov 26, 2014	18.67	18.65	18.65	18.65	609,602	-0.09(-0.49%)
Nov 25, 2014	18.76	18.82	18.63	18.74	865,692	+0.04(+0.21%)
Nov 24, 2014	18.58	18.76	18.58	18.70	677,995	+0.15(+0.83%)
Nov 21, 2014	18.57	18.75	18.45	18.55	1,066,271	+0.13(+0.69%)
Nov 20, 2014	18.16	18.45	18.16	18.42	671,647	+0.26(+1.44%)
Nov 19, 2014	18.18	18.43	18.10	18.16	804,583	-0.00(-0.02%)
Nov 18, 2014	18.44	18.56	18.15	18.16	1,946,364	-0.25(-1.36%)
Nov 17, 2014	18.20	18.69	18.20	18.41	886,311	+0.07(+0.38%)
Nov 14, 2014	18.10	18.39	18.10	18.34	838,771	+0.20(+1.10%)
Nov 13, 2014	18.42	18.43	18.08	18.14	1,471,160	-0.35(-1.92%)
Nov 12, 2014	18.36	18.70	18.35	18.50	1,030,108	+0.08(+0.46%)
Nov 11, 2014	18.30	18.56	18.18	18.41	880,283	+0.11(+0.59%)
Nov 10, 2014	18.91	19.01	18.26	18.30	1,040,116	-0.54(-2.84%)
Nov 07, 2014	18.39	18.90	18.32	18.84	1,058,404	+0.42(+2.30%)
Nov 06, 2014	18.23	18.44	18.06	18.41	875,454	+0.06(+0.31%)
Nov 05, 2014	18.54	18.67	18.24	18.36	1,168,029	-0.12(-0.66%)
Nov 04, 2014	18.30	18.59	18.27	18.48	796,599	+0.03(+0.16%)

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.