| | |
| Date | Open | High | Low | Close | Volume | Chg | % Chg | Adj. Close | Trade Val | # Trades | 02/04/2015 | 13.29 | 13.69 | 13.29 | 13.60 | 198,140 | 0.35 | 2.64% | 13.60 | 2.68m | 1,406 | 02/03/2015 | 13.50 | 13.50 | 13.10 | 13.25 | 481,017 | -0.17 | -1.27% | 13.25 | 6.43m | 2,107 | 02/02/2015 | 13.40 | 13.58 | 13.30 | 13.42 | 687,818 | 0.02 | 0.15% | 13.42 | 9.19m | 1,294 | 01/30/2015 | 13.18 | 13.48 | 13.18 | 13.40 | 838,269 | 0.13 | 0.98% | 13.40 | 11.21m | 1,942 | 01/29/2015 | 13.02 | 13.35 | 13.02 | 13.27 | 624,561 | 0.21 | 1.61% | 13.27 | 8.27m | 2,048 | 01/28/2015 | 13.00 | 13.14 | 12.89 | 13.06 | 748,424 | 0.08 | 0.62% | 13.06 | 9.74m | 1,769 | 01/27/2015 | 12.75 | 13.06 | 12.69 | 12.98 | 1,848,993 | 0.22 | 1.72% | 12.98 | 23.81m | 1,514 | 01/26/2015 | 12.46 | 12.82 | 12.46 | 12.76 | 357,080 | 0.32 | 2.57% | 12.76 | 4.51m | 1,204 | 01/23/2015 | 12.59 | 12.72 | 12.34 | 12.44 | 858,964 | -0.12 | -0.96% | 12.44 | 10.77m | 2,369 | 01/22/2015 | 12.60 | 12.65 | 12.51 | 12.56 | 585,892 | 0.12 | 0.96% | 12.56 | 7.38m | 966 | 01/21/2015 | 12.42 | 12.60 | 12.36 | 12.44 | 232,499 | 0.07 | 0.57% | 12.44 | 2.9m | 1,082 | 01/20/2015 | 12.45 | 12.45 | 12.26 | 12.37 | 296,881 | -0.07 | -0.56% | 12.37 | 3.67m | 1,651 | 01/19/2015 | 12.42 | 12.57 | 12.39 | 12.44 | 190,513 | 0.10 | 0.81% | 12.44 | 2.38m | 1,067 | 01/16/2015 | 12.23 | 12.40 | 12.23 | 12.34 | 542,038 | 0.05 | 0.41% | 12.34 | 6.68m | 1,348 | 01/15/2015 | 12.20 | 12.34 | 12.14 | 12.29 | 526,250 | 0.14 | 1.15% | 12.29 | 6.42m | 2,420 | 01/14/2015 | 12.12 | 12.21 | 12.08 | 12.15 | 315,556 | 0.07 | 0.58% | 12.15 | 3.83m | 1,534 | 01/13/2015 | 12.20 | 12.23 | 11.97 | 12.08 | 511,119 | -0.02 | -0.17% | 12.08 | 6.2m | 1,587 | 01/12/2015 | 12.25 | 12.25 | 11.90 | 12.10 | 523,608 | -0.15 | -1.22% | 12.10 | 6.35m | 1,464 | 01/09/2015 | 12.30 | 12.35 | 12.20 | 12.25 | 635,909 | 0.00 | 0.00% | 12.25 | 7.8m | 1,093 | 01/08/2015 | 12.35 | 12.37 | 12.13 | 12.25 | 664,796 | -0.04 | -0.33% | 12.25 | 8.14m | 834 | 01/07/2015 | 12.29 | 12.33 | 12.10 | 12.29 | 249,088 | 0.09 | 0.74% | 12.29 | 3.05m | 1,077 | 01/06/2015 | 12.34 | 12.34 | 12.16 | 12.20 | 960,079 | -0.07 | -0.57% | 12.20 | 11.71m | 420 | 01/05/2015 | 12.28 | 12.36 | 12.19 | 12.27 | 121,192 | 0.10 | 0.82% | 12.27 | 1.49m | 681 |
|
|
|