Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	15.04	15.68	14.89	15.54	3,912,044	+0.38(+2.51%)
Jan 29, 2015	16.00	16.17	14.98	15.16	4,947,314	-0.82(-5.13%)
Jan 28, 2015	16.79	16.79	15.94	15.98	3,259,801	-1.00(-5.89%)
Jan 27, 2015	16.41	16.99	16.33	16.98	2,380,171	+0.44(+2.66%)
Jan 26, 2015	16.61	16.73	16.36	16.54	1,639,331	-0.07(-0.42%)
Jan 23, 2015	16.59	16.86	16.39	16.61	2,288,439	+0.07(+0.42%)
Jan 22, 2015			16.21	16.54	4,338,947	+0.10(+0.61%)
Jan 21, 2015	15.86	16.52	15.84	16.44	2,456,718	+0.70(+4.45%)
Jan 20, 2015	15.51	15.90	15.41	15.74	3,183,320	+0.04(+0.25%)
Jan 19, 2015	16.02	16.06	15.55	15.70	904,331	-0.63(-3.86%)
Jan 16, 2015	15.42	16.38	15.42	16.33	3,356,962	+1.03(+6.73%)
Jan 15, 2015		15.74		15.30	3,050,509	+0.33(+2.20%)
Jan 14, 2015	14.93	15.18	14.66	14.97	2,712,678	-0.12(-0.80%)
Jan 13, 2015	15.13	15.24	14.92	15.09	3,097,934	-0.05(-0.33%)
Jan 12, 2015	15.29	15.30	14.94	15.14	1,960,800	-0.37(-2.39%)
Jan 09, 2015	15.58	15.60	15.30	15.51	1,833,153	-0.01(-0.06%)
Jan 08, 2015	15.60	15.73	15.30	15.52	2,122,373	+0.25(+1.64%)
Jan 07, 2015	15.42	15.54	15.24	15.27	2,315,967	+0.03(+0.20%)
Jan 06, 2015	15.30	15.46	15.12	15.24	2,200,194	-0.17(-1.10%)
Jan 05, 2015	16.00	16.17	15.29	15.41	1,981,423	-0.84(-5.17%)
Jan 02, 2015	16.20	16.42	15.92	16.25	1,885,975	+0.08(+0.49%)
Dec 31, 2014		16.17	16.17	16.17	0	+0.08(+0.50%)
Dec 30, 2014	16.10	16.28	15.91	16.09	1,987,913	-0.14(-0.86%)
Dec 29, 2014	16.00	16.32	15.98	16.23	2,485,339	+0.28(+1.76%)
Dec 24, 2014		15.95	15.95	15.95	0	-0.07(-0.44%)
Dec 23, 2014	15.78	16.12	15.77	16.02	2,149,128	+0.30(+1.91%)
Dec 22, 2014	16.20	16.20	15.30	15.72	2,949,883	-0.69(-4.20%)
Dec 19, 2014	15.73	16.47	15.43	16.41	7,418,730	+0.85(+5.46%)
Dec 18, 2014	15.89	15.95	15.18	15.56	2,953,160	+0.35(+2.30%)
Dec 17, 2014	14.59	15.45	14.34	15.21	5,300,813	+0.68(+4.68%)
Dec 16, 2014		14.96		14.53	7,806,450	+1.00(+7.39%)
Dec 15, 2014	14.12	14.28	13.45	13.53	7,776,946	-0.59(-4.18%)
Dec 12, 2014	14.16	14.43	14.03	14.12	4,818,910	-0.36(-2.49%)
Dec 11, 2014	14.64	15.07	14.43	14.48	3,614,844	-0.16(-1.09%)
Dec 10, 2014	14.98	15.03	14.45	14.64	4,211,555	-0.64(-4.19%)
Dec 09, 2014	15.24	15.62	15.00	15.28	4,103,068	-0.13(-0.84%)
Dec 08, 2014	16.69	16.69	15.17	15.41	5,143,973	-1.43(-8.49%)
Dec 05, 2014	17.15	17.22	16.62	16.84	2,895,103	-0.18(-1.06%)
Dec 04, 2014	17.43	17.54	16.99	17.02	2,386,387	-0.58(-3.30%)
Dec 03, 2014	17.75	18.06	17.57	17.60	2,562,494	-0.14(-0.79%)
Dec 02, 2014	17.78	18.23	17.57	17.74	3,112,368	-0.08(-0.45%)
Dec 01, 2014	18.00	18.38	17.43	17.82	3,554,098	-0.20(-1.11%)
Nov 28, 2014	18.75	18.85	18.02	18.02	2,763,469	-0.75(-4.00%)
Nov 27, 2014	20.00	20.03	18.38	18.77	2,113,138	-1.25(-6.24%)
Nov 26, 2014	20.31	20.40	20.00	20.02	1,453,201	-0.43(-2.10%)
Nov 25, 2014	20.55	20.94	20.29	20.45	1,805,091	-0.18(-0.87%)
Nov 24, 2014	20.97	21.00	20.44	20.63	1,535,525	-0.25(-1.20%)
Nov 21, 2014	20.75	21.38	20.73	20.88	3,074,669	+0.29(+1.41%)
Nov 20, 2014	20.07	20.79	20.07	20.59	4,860,088	+0.38(+1.88%)
Nov 19, 2014	20.23	20.32	19.83	20.21	1,756,896	+0.10(+0.50%)
Nov 18, 2014	19.97	20.24	19.82	20.11	1,237,239	+0.00(+0.00%)
Nov 17, 2014	20.25	20.35	20.00	20.11	1,589,495	-0.10(-0.49%)
Nov 14, 2014	19.82	20.24	19.69	20.21	2,560,998	+0.48(+2.43%)
Nov 13, 2014	20.50	20.50	19.55	19.73	2,656,262	-0.85(-4.13%)
Nov 12, 2014	20.75	21.14	20.42	20.58	2,418,161	-0.35(-1.67%)
Nov 11, 2014	21.04	21.16	20.64	20.93	1,304,872	-0.12(-0.57%)
Nov 10, 2014	21.57	21.84	20.89	21.05	1,682,961	-0.41(-1.91%)
Nov 07, 2014	21.00	21.57	20.96	21.46	1,858,653	+0.44(+2.09%)
Nov 06, 2014	21.00	21.06	20.54	21.02	1,723,253	+0.02(+0.10%)
Nov 05, 2014	20.34	21.11	20.22	21.00	2,047,403	+0.82(+4.06%)
Nov 04, 2014	20.71	20.75	19.95	20.18	1,767,828	-0.66(-3.17%)

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.