Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	12.87	13.12	12.85	12.96	4,833,414	+0.12(+0.96%)
Feb 26, 2015	13.18	13.18	12.81	12.83	4,820,400	-0.45(-3.38%)
Feb 25, 2015	13.56	13.65	13.24	13.28	3,404,618	-0.21(-1.55%)
Feb 24, 2015	13.55	13.58	13.39	13.49	4,137,566	-0.08(-0.62%)
Feb 23, 2015	13.65	13.71	13.49	13.58	2,827,796	-0.16(-1.18%)
Feb 20, 2015	13.74	13.86	13.64	13.74	2,631,058	-0.03(-0.18%)
Feb 19, 2015	13.68	13.87	13.66	13.76	2,623,786	-0.08(-0.54%)
Feb 18, 2015	13.82	13.91	13.68	13.84	1,722,206	-0.10(-0.74%)
Feb 17, 2015	13.84	14.08	13.83	13.94	1,943,876	+0.17(+1.22%)
Feb 13, 2015	13.96	13.77	13.77	13.77	1,765,560	-0.06(-0.44%)
Feb 12, 2015	13.74	13.97	13.71	13.84	2,620,055	+0.27(+1.95%)
Feb 11, 2015	13.41	13.70	13.37	13.57	2,726,802	+0.21(+1.58%)
Feb 10, 2015	13.38	13.41	13.06	13.36	2,581,530	-0.02(-0.12%)
Feb 09, 2015	13.48	13.64	13.31	13.38	3,344,276	-0.02(-0.16%)
Feb 06, 2015	13.93	13.96	13.24	13.40	4,663,376	-0.52(-3.74%)
Feb 05, 2015	13.86	13.97	13.84	13.92	4,278,150	+0.21(+1.56%)
Feb 04, 2015	13.78	13.83	13.44	13.70	3,983,051	-0.23(-1.63%)
Feb 03, 2015	13.78	14.08	13.66	13.93	4,605,138	+0.28(+2.07%)
Feb 02, 2015	13.60	13.68	13.41	13.65	2,600,812	+0.37(+2.79%)
Jan 30, 2015	13.15	13.49	13.02	13.28	3,458,804	-0.12(-0.90%)
Jan 29, 2015	13.46	13.75	13.24	13.40	3,545,663	-0.09(-0.63%)
Jan 28, 2015	13.86	13.91	13.48	13.49	3,007,343	-0.37(-2.65%)
Jan 27, 2015	13.68	13.94	13.65	13.85	2,882,384	+0.13(+0.92%)
Jan 26, 2015	13.62	13.87	13.53	13.73	2,662,748	+0.10(+0.70%)
Jan 23, 2015	13.59	13.75	13.59	13.63	2,985,691	+0.05(+0.40%)
Jan 22, 2015	13.34	13.69	13.29	13.58	4,260,156	+0.27(+2.02%)
Jan 21, 2015	12.90	13.32	12.90	13.31	5,687,552	+0.38(+2.93%)
Jan 20, 2015	12.91	13.08	12.56	12.93	6,896,927	-0.03(-0.23%)
Jan 16, 2015	12.33	12.97	12.27	12.96	5,605,194	+0.61(+4.95%)
Jan 15, 2015	12.49	12.49	12.20	12.35	4,999,930	+0.01(+0.07%)
Jan 14, 2015	12.16	12.41	12.06	12.34	4,671,655	+0.07(+0.60%)
Jan 13, 2015	12.53	12.63	12.14	12.27	5,438,689	-0.25(-1.99%)
Jan 12, 2015	12.72	12.76	12.46	12.51	5,365,192	-0.30(-2.37%)
Jan 09, 2015	13.01	13.10	12.80	12.82	5,291,426	-0.19(-1.47%)
Jan 08, 2015	13.11	13.14	12.93	13.01	5,551,405	+0.14(+1.06%)
Jan 07, 2015	13.15	13.15	12.80	12.87	4,788,871	-0.11(-0.84%)
Jan 06, 2015	13.46	13.46	12.86	12.98	5,473,871	-0.56(-4.17%)
Jan 05, 2015	13.96	14.07	13.52	13.55	4,471,270	-0.54(-3.82%)
Jan 02, 2015	13.99	14.19	13.99	14.09	2,712,076	-0.01(-0.08%)
Dec 31, 2014	14.05	14.10	14.10	14.10	2,900,772	+0.00(+0.02%)
Dec 30, 2014	14.02	14.15	13.91	14.09	2,259,714	+0.04(+0.27%)
Dec 29, 2014	13.98	14.20	13.92	14.06	3,745,475	+0.08(+0.55%)
Dec 26, 2014	13.90	14.05	13.89	13.98	1,628,382	+0.10(+0.69%)
Dec 24, 2014	13.84	13.88	13.88	13.88	1,355,930	+0.04(+0.32%)
Dec 23, 2014	13.83	13.95	13.72	13.84	2,777,553	+0.13(+0.94%)
Dec 22, 2014	13.58	13.76	13.43	13.71	3,647,850	+0.06(+0.44%)
Dec 19, 2014	13.34	13.72	13.23	13.65	5,799,470	+0.40(+3.00%)
Dec 18, 2014	13.35	13.54	12.99	13.25	3,509,227	+0.26(+1.98%)
Dec 17, 2014	12.88	13.13	12.71	12.99	5,782,077	+0.13(+1.00%)
Dec 16, 2014	12.75	13.12	12.75	12.87	4,383,737	+0.06(+0.49%)
Dec 15, 2014	12.87	13.17	12.63	12.80	3,872,436	-0.07(-0.55%)
Dec 12, 2014	13.05	13.23	12.77	12.87	3,914,875	-0.29(-2.21%)
Dec 11, 2014	13.08	13.48	13.08	13.16	4,355,254	+0.01(+0.04%)
Dec 10, 2014	13.40	13.46	12.94	13.16	7,871,290	-0.40(-2.95%)
Dec 09, 2014	13.39	13.57	13.28	13.56	7,818,770	+0.13(+0.94%)
Dec 08, 2014	13.78	13.95	13.31	13.43	9,168,870	-0.59(-4.22%)
Dec 05, 2014	14.14	14.48	13.98	14.03	9,685,498	-0.45(-3.12%)
Dec 04, 2014	15.05	15.68	14.36	14.48	26,021,348	+1.35(+10.28%)
Dec 03, 2014	12.71	13.15	12.67	13.13	4,193,126	+0.47(+3.70%)
Dec 02, 2014	12.54	12.75	12.50	12.66	4,447,248	+0.09(+0.70%)

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.