Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	14.90	14.94	14.57	14.77	4,161,310	-0.33(-2.22%)
Jan 29, 2015	14.87	15.11	14.46	15.10	4,702,811	+0.23(+1.58%)
Jan 28, 2015	15.67	15.67	14.81	14.87	3,429,043	-0.68(-4.38%)
Jan 27, 2015	15.22	15.63	14.97	15.55	3,965,080	+0.01(+0.04%)
Jan 26, 2015	14.80	15.57	14.71	15.54	7,535,776	+0.95(+6.50%)
Jan 23, 2015	14.73	14.99	14.58	14.60	3,431,509	-0.13(-0.91%)
Jan 22, 2015	14.69	14.84	14.57	14.73	3,990,446	+0.27(+1.89%)
Jan 21, 2015	14.05	14.65	14.01	14.46	3,439,183	+0.39(+2.78%)
Jan 20, 2015	14.34	14.57	13.91	14.07	3,474,986	-0.18(-1.29%)
Jan 16, 2015	13.76	14.26	13.70	14.25	4,563,444	+0.43(+3.11%)
Jan 15, 2015	14.00	14.36	13.80	13.82	3,583,195	-0.18(-1.31%)
Jan 14, 2015	13.84	14.12	13.62	14.00	5,029,782	-0.26(-1.80%)
Jan 13, 2015	14.45	14.76	13.95	14.26	5,526,681	-0.17(-1.15%)
Jan 12, 2015	14.96	15.02	14.22	14.43	4,292,127	-0.53(-3.53%)
Jan 09, 2015	15.15	15.33	14.92	14.96	5,852,804	-0.18(-1.18%)
Jan 08, 2015	15.10	15.22	14.88	15.13	4,635,886	+0.21(+1.38%)
Jan 07, 2015	15.38	15.55	14.83	14.93	4,311,479	+0.16(+1.05%)
Jan 06, 2015	15.11	15.18	14.28	14.77	10,936,199	-0.33(-2.17%)
Jan 05, 2015	15.56	15.57	14.95	15.10	6,537,798	-0.63(-4.03%)
Jan 02, 2015	15.78	16.01	15.39	15.73	2,859,929	+0.15(+0.96%)
Dec 31, 2014	15.73	15.58	15.58	15.58	6,945,919	-0.08(-0.50%)
Dec 30, 2014	16.09	16.15	15.61	15.66	4,437,236	-0.48(-3.00%)
Dec 29, 2014	16.03	16.45	16.02	16.15	8,324,165	+0.05(+0.31%)
Dec 26, 2014	15.97	16.26	15.90	16.10	2,952,723	+0.27(+1.69%)
Dec 24, 2014	15.75	15.83	15.83	15.83	2,204,175	+0.04(+0.25%)
Dec 23, 2014	15.33	15.86	15.33	15.79	3,645,675	+0.40(+2.60%)
Dec 22, 2014	15.51	15.61	15.05	15.39	4,108,419	-0.14(-0.93%)
Dec 19, 2014	15.63	15.77	15.31	15.53	7,026,406	-0.27(-1.69%)
Dec 18, 2014	15.94	16.20	15.53	15.80	5,763,799	+0.15(+0.96%)
Dec 17, 2014	14.96	15.81	14.78	15.65	6,492,147	+0.70(+4.69%)
Dec 16, 2014	14.56	15.46	14.52	14.95	5,883,418	+0.17(+1.13%)
Dec 15, 2014	15.16	15.32	14.72	14.78	5,392,324	-0.23(-1.56%)
Dec 12, 2014	15.18	15.45	14.83	15.02	5,753,477	-0.48(-3.12%)
Dec 11, 2014	15.67	16.04	15.36	15.50	6,293,917	-0.03(-0.21%)
Dec 10, 2014	16.28	16.34	15.44	15.53	7,503,553	-1.05(-6.34%)
Dec 09, 2014	16.33	16.65	16.24	16.59	5,622,203	-0.16(-0.96%)
Dec 08, 2014	17.49	17.49	16.51	16.75	7,117,361	-0.86(-4.90%)
Dec 05, 2014	17.71	17.84	17.35	17.61	5,519,826	+0.02(+0.13%)
Dec 04, 2014	17.58	17.73	17.42	17.59	3,824,511	-0.07(-0.41%)
Dec 03, 2014	17.34	17.83	17.24	17.66	4,862,803	+0.34(+1.99%)
Dec 02, 2014	17.07	17.49	17.00	17.32	5,861,953	+0.36(+2.10%)
Dec 01, 2014	17.71	17.73	15.97	16.96	14,566,050	-0.88(-4.93%)
Nov 28, 2014	19.97	20.01	16.86	17.84	9,353,371	-2.26(-11.27%)
Nov 26, 2014	20.21	20.10	20.10	20.10	2,707,770	-0.13(-0.63%)
Nov 25, 2014	20.32	20.49	20.15	20.23	3,464,717	-0.05(-0.25%)
Nov 24, 2014	19.81	20.31	19.81	20.28	5,915,586	+0.54(+2.73%)
Nov 21, 2014	20.28	20.51	19.71	19.74	5,510,635	+0.27(+1.37%)
Nov 20, 2014	19.21	19.69	19.11	19.47	3,463,984	+0.14(+0.72%)
Nov 19, 2014	19.64	19.72	19.23	19.33	3,562,138	-0.30(-1.53%)
Nov 18, 2014	19.67	19.95	19.64	19.64	3,934,932	-0.10(-0.51%)
Nov 17, 2014	19.59	19.85	19.42	19.74	3,417,664	+0.09(+0.45%)
Nov 14, 2014	19.80	20.03	19.57	19.65	3,747,672	-0.13(-0.65%)
Nov 13, 2014	20.09	20.36	19.61	19.77	3,577,138	-0.29(-1.44%)
Nov 12, 2014	19.86	20.35	19.81	20.06	3,296,390	+0.04(+0.22%)
Nov 11, 2014	20.02	20.23	19.80	20.02	3,453,966	-0.02(-0.11%)
Nov 10, 2014	19.86	20.16	19.85	20.04	4,777,849	+0.18(+0.90%)
Nov 07, 2014	19.57	20.01	19.50	19.86	5,995,358	+0.36(+1.85%)
Nov 06, 2014	19.06	19.52	18.93	19.50	4,512,180	+0.52(+2.73%)
Nov 05, 2014	19.19	19.35	18.70	18.98	6,873,582	+0.12(+0.62%)
Nov 04, 2014	19.79	19.90	18.67	18.87	8,162,617	-0.70(-3.58%)

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.