Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	14.30	14.39	14.10	14.11	774,989	-0.29(-2.00%)
Jan 29, 2015	14.44	14.45	14.19	14.40	1,020,173	-0.04(-0.25%)
Jan 28, 2015	14.54	14.57	14.42	14.44	1,178,445	-0.05(-0.35%)
Jan 27, 2015	14.41	14.50	14.37	14.49	687,828	-0.07(-0.50%)
Jan 26, 2015	14.44	14.56	14.28	14.56	1,119,731	+0.13(+0.90%)
Jan 23, 2015	14.41	14.45	14.21	14.43	1,286,367	-0.21(-1.43%)
Jan 22, 2015	14.55	14.66	14.40	14.64	1,279,848	+0.14(+0.95%)
Jan 21, 2015	14.49	14.54	14.37	14.50	655,017	+0.01(+0.05%)
Jan 20, 2015	14.23	14.49	14.19	14.49	885,851	+0.27(+1.93%)
Jan 16, 2015	14.15	14.23	14.09	14.22	772,937	+0.08(+0.56%)
Jan 15, 2015	14.25	14.31	14.09	14.14	851,553	-0.07(-0.51%)
Jan 14, 2015	14.04	14.23	13.97	14.21	1,030,126	+0.06(+0.41%)
Jan 13, 2015	14.18	14.32	14.05	14.15	1,130,123	+0.09(+0.67%)
Jan 12, 2015	14.02	14.14	13.91	14.06	874,215	+0.03(+0.21%)
Jan 09, 2015	14.24	14.26	14.00	14.03	2,359,068	-0.22(-1.57%)
Jan 08, 2015	14.01	14.27	14.01	14.26	1,359,669	+0.35(+2.54%)
Jan 07, 2015	13.72	13.92	13.57	13.90	1,006,255	+0.30(+2.23%)
Jan 06, 2015	13.67	13.74	13.46	13.60	1,349,989	-0.04(-0.32%)
Jan 05, 2015	13.77	13.79	13.56	13.64	1,558,483	-0.17(-1.20%)
Jan 02, 2015	13.94	14.03	13.75	13.81	951,978	-0.04(-0.26%)
Dec 31, 2014	14.21	13.84	13.84	13.84	711,364	-0.31(-2.19%)
Dec 30, 2014	14.23	14.38	14.15	14.15	737,439	-0.14(-1.01%)
Dec 29, 2014	14.15	14.36	14.09	14.30	606,627	+0.12(+0.86%)
Dec 26, 2014	14.08	14.19	14.02	14.18	556,568	+0.16(+1.13%)
Dec 24, 2014	13.93	14.02	14.02	14.02	232,316	+0.04(+0.26%)
Dec 23, 2014	14.02	14.09	13.95	13.98	566,023	+0.01(+0.05%)
Dec 22, 2014	13.84	14.00	13.79	13.97	744,282	+0.14(+0.99%)
Dec 19, 2014	13.73	13.92	13.64	13.84	2,729,580	+0.12(+0.89%)
Dec 18, 2014	13.57	13.74	13.48	13.71	1,323,280	+0.30(+2.26%)
Dec 17, 2014	13.23	13.44	13.07	13.41	1,053,571	+0.24(+1.81%)
Dec 16, 2014	13.25	13.43	13.12	13.17	1,706,489	-0.12(-0.87%)
Dec 15, 2014	13.69	13.71	13.27	13.29	1,396,192	-0.37(-2.69%)
Dec 12, 2014	13.69	13.88	13.66	13.66	1,470,791	-0.17(-1.25%)
Dec 11, 2014	13.73	13.91	13.60	13.83	1,576,209	+0.17(+1.27%)
Dec 10, 2014	13.66	13.84	13.58	13.66	1,384,809	+0.03(+0.21%)
Dec 09, 2014	13.58	13.66	13.36	13.63	1,923,615	-0.09(-0.68%)
Dec 08, 2014	13.89	14.00	13.70	13.72	937,737	-0.19(-1.35%)
Dec 05, 2014	13.69	13.95	13.69	13.91	1,853,298	+0.19(+1.42%)
Dec 04, 2014	13.90	13.92	13.56	13.71	2,112,934	-0.17(-1.25%)
Dec 03, 2014	13.73	13.92	13.67	13.89	1,752,682	+0.18(+1.33%)
Dec 02, 2014	13.71	13.76	13.53	13.71	2,057,784	-0.01(-0.10%)
Dec 01, 2014	13.90	13.98	13.68	13.72	1,538,353	-0.25(-1.79%)
Nov 28, 2014	13.98	14.11	13.93	13.97	630,410	-0.02(-0.15%)
Nov 26, 2014	13.79	13.99	13.99	13.99	1,087,331	+0.19(+1.35%)
Nov 25, 2014	13.97	13.98	13.79	13.81	1,826,735	-0.19(-1.33%)
Nov 24, 2014	14.19	14.29	13.95	13.99	1,731,377	-0.19(-1.36%)
Nov 21, 2014	14.18	14.51	14.12	14.19	2,874,394	+0.13(+0.92%)
Nov 20, 2014	13.81	14.17	13.80	14.06	1,772,570	+0.18(+1.29%)
Nov 19, 2014	13.93	13.98	13.79	13.88	864,255	-0.06(-0.41%)
Nov 18, 2014	13.89	14.05	13.85	13.93	1,647,034	+0.07(+0.52%)
Nov 17, 2014	13.39	13.93	13.39	13.86	1,739,940	+0.49(+3.64%)
Nov 14, 2014	13.47	13.66	13.36	13.38	2,824,114	-0.06(-0.48%)
Nov 13, 2014	13.40	13.61	13.28	13.44	2,608,648	+0.01(+0.11%)
Nov 12, 2014	13.31	13.84	13.25	13.43	2,902,652	-0.32(-2.35%)
Nov 11, 2014	14.10	14.14	13.72	13.75	1,646,081	-0.33(-2.34%)
Nov 10, 2014	13.88	14.17	13.77	14.08	1,768,247	+0.21(+1.55%)
Nov 07, 2014	13.83	14.03	13.75	13.86	2,089,790	-0.05(-0.36%)
Nov 06, 2014	13.43	13.95	13.30	13.91	2,316,746	+0.51(+3.79%)
Nov 05, 2014	13.55	13.58	13.36	13.40	1,562,543	-0.01(-0.11%)
Nov 04, 2014	13.45	13.64	13.37	13.42	750,561	-0.06(-0.48%)

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.