Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	12.82	12.99	12.80	12.92	23,009,112	-0.04(-0.31%)
Mar 30, 2015	12.85	13.01	12.78	12.96	16,127,040	+0.26(+2.05%)
Mar 27, 2015	12.83	12.85	12.65	12.70	16,993,486	-0.18(-1.40%)
Mar 26, 2015	12.86	13.01	12.84	12.88	30,458,808	-0.09(-0.69%)
Mar 25, 2015	13.07	13.27	12.96	12.97	26,133,498	-0.12(-0.92%)
Mar 24, 2015	12.90	13.11	12.75	13.09	32,281,442	+0.09(+0.69%)
Mar 23, 2015	12.94	13.20	12.90	13.00	25,295,852	+0.03(+0.23%)
Mar 20, 2015	13.02	13.09	12.90	12.97	38,762,284	+0.01(+0.08%)
Mar 19, 2015	13.16	13.17	12.78	12.96	34,454,232	-0.32(-2.41%)
Mar 18, 2015	13.01	13.43	12.96	13.28	55,652,448	+0.22(+1.68%)
Mar 17, 2015	13.15	13.24	13.01	13.06	29,326,856	-0.23(-1.73%)
Mar 16, 2015	13.64	13.67	13.18	13.29	29,884,884	-0.28(-2.06%)
Mar 13, 2015	13.73	13.78	13.42	13.57	16,909,236	-0.23(-1.67%)
Mar 12, 2015	13.73	13.88	13.62	13.80	21,593,942	+0.21(+1.55%)
Mar 11, 2015	13.58	13.63	13.50	13.59	23,194,756	+0.09(+0.67%)
Mar 10, 2015	13.63	13.72	13.44	13.50	33,723,336	-0.20(-1.46%)
Mar 09, 2015	13.93	13.99	13.34	13.70	78,383,168	-0.78(-5.39%)
Mar 06, 2015	14.31	14.56	14.23	14.48	19,998,894	+0.10(+0.70%)
Mar 05, 2015	14.43	14.49	14.22	14.38	17,154,580	-0.21(-1.44%)
Mar 04, 2015		15.18	14.15	14.59	40,335,952	-0.59(-3.89%)
Mar 03, 2015		15.32		15.18	16,406,362	+0.23(+1.54%)
Mar 02, 2015	14.79	15.02	14.74	14.95	19,360,800	+0.16(+1.08%)
Feb 27, 2015	15.10	15.15	14.70	14.79	20,801,488	-0.32(-2.12%)
Feb 26, 2015				15.11	18,773,996	+0.11(+0.73%)
Feb 25, 2015	15.66	15.70	14.85	15.00	34,336,100	-0.74(-4.70%)
Feb 24, 2015	15.57	15.78	15.53	15.74	9,959,202	+0.23(+1.48%)
Feb 23, 2015	15.63	15.64	15.38	15.51	13,976,603	-0.28(-1.77%)
Feb 20, 2015	15.93	16.07	15.70	15.79	14,179,551	-0.21(-1.31%)
Feb 19, 2015	15.78	16.02	15.66	16.00	16,620,877	+0.15(+0.95%)
Feb 18, 2015	15.73	15.88	15.62	15.85	12,468,034	+0.10(+0.63%)
Feb 17, 2015	15.84	15.86	15.64	15.75	12,985,150	-0.06(-0.38%)
Feb 13, 2015		15.81	15.81	15.81	0	+0.16(+1.02%)
Feb 12, 2015	15.71	15.79	15.54	15.65	19,334,268	+0.19(+1.23%)
Feb 11, 2015	15.74	15.74	15.25	15.46	27,605,924	-0.45(-2.83%)
Feb 10, 2015	15.72	15.92	15.55	15.91	25,133,636	+0.26(+1.66%)
Feb 09, 2015	16.10	16.10	15.55	15.65	31,096,500	-0.92(-5.55%)
Feb 06, 2015	17.00	17.00	16.47	16.57	20,949,168	-0.50(-2.93%)
Feb 05, 2015	16.44	17.10	16.41	17.07	24,180,606	+0.65(+3.96%)
Feb 04, 2015	16.48	16.65	16.36	16.42	15,174,395	-0.19(-1.14%)
Feb 03, 2015	16.35	16.62	16.16	16.61	19,389,056	+0.54(+3.36%)
Feb 02, 2015	15.82	16.10	15.76	16.07	14,700,146	+0.42(+2.68%)
Jan 30, 2015	15.85	15.92	15.62	15.65	16,799,772	-0.33(-2.07%)
Jan 29, 2015	15.92	16.00	15.61	15.98	14,724,339	+0.18(+1.14%)
Jan 28, 2015	16.03	16.18	15.76	15.80	16,115,236	-0.12(-0.75%)
Jan 27, 2015	15.72	16.05	15.72	15.92	15,607,939	-0.16(-1.00%)
Jan 26, 2015	15.71	16.11	15.56	16.08	12,391,803	+0.32(+2.03%)
Jan 23, 2015	15.80	15.95	15.54	15.76	18,659,548	-0.28(-1.75%)
Jan 22, 2015				16.04	15,367,971	+0.12(+0.75%)
Jan 21, 2015	15.55	16.03	15.43	15.92	20,598,540	+0.37(+2.38%)
Jan 20, 2015	15.36	15.58	15.06	15.55	25,942,316	+0.27(+1.77%)
Jan 16, 2015	14.96	15.28	14.96	15.28	21,762,752	+0.31(+2.07%)
Jan 15, 2015				14.97	26,447,694	+0.02(+0.13%)
Jan 14, 2015	15.46	15.48	14.54	14.95	54,917,856	-0.85(-5.38%)
Jan 13, 2015				15.80	37,777,908	-0.37(-2.29%)
Jan 12, 2015	16.40	16.43	15.93	16.17	30,195,788	+0.06(+0.37%)
Jan 09, 2015	16.03	16.15	15.75	16.11	16,732,279	+0.21(+1.32%)
Jan 08, 2015	15.66	16.05	15.55	15.90	19,633,148	+0.44(+2.85%)
Jan 07, 2015	15.28	15.57	15.21	15.46	15,946,140	+0.39(+2.59%)
Jan 06, 2015	15.02	15.37	14.85	15.07	19,374,648	+0.11(+0.74%)
Jan 05, 2015	15.64	15.65	14.89	14.96	21,682,216	-0.92(-5.79%)
Jan 02, 2015	15.87	15.98	15.67	15.88	10,430,015	+0.09(+0.57%)
Dec 31, 2014		15.79	15.79	15.79	0	-0.06(-0.38%)
Dec 30, 2014	15.73	15.93	15.63	15.85	9,260,937	+0.03(+0.19%)
Dec 29, 2014	15.84	15.96	15.73	15.82	7,089,175	+0.00(+0.00%)
Dec 26, 2014	15.88	15.93	15.78	15.82	6,355,758	+0.05(+0.32%)
Dec 24, 2014		15.77	15.77	15.77	0	+0.04(+0.25%)
Dec 23, 2014	15.80	15.98	15.67	15.73	10,530,164	-0.01(-0.06%)
Dec 22, 2014	15.97	15.99	15.48	15.74	17,143,226	-0.20(-1.25%)
Dec 19, 2014	15.78	16.04	15.73	15.94	20,169,828	+0.16(+1.01%)
Dec 18, 2014	15.48	15.79	15.36	15.78	29,404,136	+0.73(+4.85%)
Dec 17, 2014	14.58	15.07	14.49	15.05	26,483,172	+0.62(+4.30%)
Dec 16, 2014		15.21	14.41	14.43	29,357,048	-0.50(-3.35%)
Dec 15, 2014	15.06	15.29	14.90	14.93	25,687,048	+0.06(+0.40%)
Dec 12, 2014	15.02	15.29	14.85	14.87	19,144,724	-0.29(-1.91%)
Dec 11, 2014	15.63	15.73	15.11	15.16	20,289,908	-0.47(-3.01%)
Dec 10, 2014	15.98	16.17	15.58	15.63	18,391,320	-0.41(-2.56%)
Dec 09, 2014	15.92	16.18	15.75	16.04	22,655,024	-0.25(-1.53%)
Dec 08, 2014	16.90	16.96	16.23	16.29	21,992,784	-0.66(-3.89%)
Dec 05, 2014	17.36	17.39	16.91	16.95	16,320,461	-0.29(-1.68%)
Dec 04, 2014	17.33	17.45	17.15	17.24	13,741,713	+0.03(+0.17%)
Dec 03, 2014	17.31	17.41	17.16	17.21	16,261,181	-0.09(-0.52%)
Dec 02, 2014	17.12	17.37	17.06	17.30	13,499,108	+0.16(+0.93%)
Dec 01, 2014	17.40	17.42	17.00	17.14	13,320,854	-0.15(-0.87%)
Nov 28, 2014	17.58	17.59	17.16	17.29	8,815,912	-0.31(-1.76%)
Nov 26, 2014		17.60	17.60	17.60	0	+0.23(+1.32%)
Nov 25, 2014	17.30	17.66	17.27	17.37	14,535,033	+0.15(+0.87%)
Nov 24, 2014	17.50	17.61	17.16	17.22	12,932,682	-0.23(-1.32%)
Nov 21, 2014	17.52	17.75	17.33	17.45	20,684,068	+0.33(+1.93%)
Nov 20, 2014	16.57	17.18	16.53	17.12	13,581,450	+0.43(+2.58%)
Nov 19, 2014	17.13	17.13	16.62	16.69	15,860,334	-0.47(-2.74%)
Nov 18, 2014	16.82	17.21	16.82	17.16	14,723,511	+0.33(+1.96%)
Nov 17, 2014	16.91	16.95	16.75	16.83	7,663,239	-0.11(-0.65%)
Nov 14, 2014	16.74	16.98	16.61	16.94	8,835,075	+0.20(+1.19%)
Nov 13, 2014	16.91	16.99	16.67	16.74	12,458,079	-0.14(-0.83%)
Nov 12, 2014	16.42	16.92	16.34	16.88	15,862,502	+0.43(+2.61%)
Nov 11, 2014	16.29	16.48	16.20	16.45	6,971,447	+0.13(+0.80%)
Nov 10, 2014	16.27	16.46	16.16	16.32	10,720,113	-0.01(-0.06%)
Nov 07, 2014	16.47	16.49	16.24	16.33	13,507,513	-0.04(-0.24%)
Nov 06, 2014	16.37	16.42	16.15	16.37	14,220,122	+0.11(+0.68%)
Nov 05, 2014	16.68	16.69	16.17	16.26	18,198,576	-0.30(-1.81%)
Nov 04, 2014	16.85	16.87	16.43	16.56	13,208,234	-0.37(-2.19%)
Nov 03, 2014	16.78	17.03	16.65	16.93	15,965,372	+0.17(+1.01%)
Oct 31, 2014	16.43	16.76	16.24	16.76	18,622,184	+0.54(+3.33%)
Oct 30, 2014	16.17	16.34	15.83	16.22	17,857,064	-0.05(-0.31%)
Oct 29, 2014	16.58	16.70	16.05	16.27	31,175,416	-0.33(-1.99%)
Oct 28, 2014	16.50	16.65	16.41	16.60	12,316,122	+0.22(+1.34%)
Oct 27, 2014	16.56	16.55	16.55	16.38	15,447,947	-0.17(-1.03%)
Oct 24, 2014	16.33	16.57	16.22	16.55	12,853,906	+0.31(+1.91%)
Oct 23, 2014	16.35	16.47	16.16	16.24	17,226,778	+0.12(+0.74%)
Oct 22, 2014		16.52	16.05	16.12	27,464,216	-0.23(-1.41%)
Oct 21, 2014	15.85	16.43	15.83	16.35	23,005,728	+0.66(+4.21%)
Oct 20, 2014	15.54	15.64	15.44	15.69	15,223,636	+0.07(+0.45%)
Oct 17, 2014		15.62		15.62	35,770,892	+1.02(+6.99%)
Oct 16, 2014	14.07	14.65	14.04	14.60	26,487,870	+0.10(+0.69%)
Oct 15, 2014	14.00	14.57	13.71	14.50	36,785,980	+0.21(+1.47%)
Oct 14, 2014	14.65	14.73	14.06	14.29	36,098,184	-0.20(-1.38%)
Oct 13, 2014	14.89	15.26	14.45	14.49	25,012,036	-0.22(-1.50%)
Oct 10, 2014	15.23	15.35	14.68	14.71	39,728,312	-0.68(-4.42%)
Oct 09, 2014	16.35	16.43	15.17	15.39	55,781,520	-0.68(-4.23%)
Oct 08, 2014	15.99	16.07	15.49	16.07	34,195,060	+0.12(+0.75%)
Oct 07, 2014	15.94	16.22	15.81	15.95	26,102,560	-0.04(-0.25%)
Oct 06, 2014	15.76	16.05	15.68	15.99	23,782,706	+0.39(+2.50%)
Oct 03, 2014	15.46	15.78	15.39	15.60	20,310,746	+0.24(+1.56%)
Oct 02, 2014	15.72	15.74	14.89	15.36	25,180,620	-0.34(-2.17%)
Oct 01, 2014	16.13	16.14	15.63	15.70	21,742,276	-0.39(-2.42%)
Sep 30, 2014	15.93	16.34	15.97	16.09	21,793,086	+0.16(+1.00%)
Sep 29, 2014	15.93	16.09	15.75	15.93	17,356,596	-0.26(-1.61%)
Sep 26, 2014	15.70	16.23	15.65	16.19	19,719,568	+0.56(+3.58%)
Sep 25, 2014	15.88	15.94	15.53	15.63	19,278,396	-0.27(-1.70%)
Sep 24, 2014	15.77	15.95	15.65	15.90	12,841,712	+0.20(+1.27%)
Sep 23, 2014	15.65	15.98	15.56	15.70	16,477,191	-0.13(-0.82%)
Sep 22, 2014	16.17	16.17	15.73	15.83	22,566,782	-0.38(-2.34%)
Sep 19, 2014	16.28	16.34	16.16	16.21	19,982,168	+0.01(+0.06%)
Sep 18, 2014	16.33	16.42	16.14	16.20	17,207,140	-0.08(-0.49%)
Sep 17, 2014	16.10	16.35	16.09	16.28	36,788,388	+0.12(+0.74%)
Sep 16, 2014	16.07	16.49	16.05	16.16	43,656,596	-0.23(-1.40%)
Sep 15, 2014	16.72	16.74	16.22	16.39	20,848,788	-0.33(-1.97%)
Sep 12, 2014	16.98	16.98	16.55	16.72	20,244,242	-0.18(-1.07%)
Sep 11, 2014	17.27	17.29	16.83	16.90	17,026,872	-0.30(-1.74%)
Sep 10, 2014	17.05	17.20	16.95	17.20	14,347,472	+0.09(+0.53%)
Sep 09, 2014	17.11	17.28	17.03	17.11	14,906,260	+0.10(+0.59%)
Sep 08, 2014	17.28	17.30	16.96	17.01	11,201,469	-0.27(-1.56%)
Sep 05, 2014	17.11	17.29	17.03	17.28	9,601,794	+0.18(+1.05%)
Sep 04, 2014	16.98	17.36	16.91	17.10	15,613,290	+0.17(+1.00%)
Sep 03, 2014	16.68	17.00	16.67	16.93	10,867,698	+0.26(+1.56%)
Sep 02, 2014	16.64	16.72	16.57	16.67	10,752,259	+0.06(+0.36%)
Aug 29, 2014		16.61	16.61	16.61	0	+0.04(+0.24%)
Aug 28, 2014	16.62	16.68	16.52	16.57	6,675,552	-0.14(-0.84%)
Aug 27, 2014	16.61	16.72	16.51	16.71	7,603,288	+0.12(+0.72%)
Aug 26, 2014	16.47	16.71	16.43	16.59	7,312,389	+0.11(+0.67%)
Aug 25, 2014	16.48	16.57	16.37	16.48	7,284,851	+0.03(+0.18%)
Aug 22, 2014	16.30	16.53	16.25	16.45	7,602,238	+0.10(+0.61%)
Aug 21, 2014	16.52	16.52	16.26	16.35	8,554,502	-0.15(-0.91%)
Aug 20, 2014	16.38	16.66	16.36	16.50	13,094,782	+0.07(+0.43%)
Aug 19, 2014	16.37	16.47	16.27	16.43	13,166,970	+0.11(+0.67%)
Aug 18, 2014	16.20	16.36	16.15	16.32	11,799,557	+0.21(+1.30%)
Aug 15, 2014		16.32	16.02	16.11	11,303,046	-0.12(-0.74%)
Aug 14, 2014	16.19	16.26	16.17	16.23	5,977,791	-0.01(-0.06%)
Aug 13, 2014	16.22	16.29	16.13	16.24	9,404,216	+0.05(+0.31%)
Aug 12, 2014	16.22	16.41	16.15	16.19	15,230,822	+0.00(+0.00%)
Aug 11, 2014	16.30	16.41	16.15	16.19	9,909,784	+0.09(+0.56%)
Aug 08, 2014				16.10	13,874,655	+0.10(+0.63%)
Aug 07, 2014	16.46	16.54	15.87	16.00	19,262,752	-0.44(-2.68%)
Aug 06, 2014	16.25	16.60	16.25	16.44	11,506,445	+0.00(+0.00%)
Aug 05, 2014	16.63	16.64	16.37	16.44	16,976,048	-0.27(-1.62%)
Aug 04, 2014	16.58	16.74	16.45	16.71	14,865,525	+0.27(+1.64%)
Aug 01, 2014	16.26	16.61	16.20	16.44	14,585,331	+0.05(+0.31%)
Jul 31, 2014	16.61	16.63	16.12	16.39	25,948,384	-0.33(-1.97%)
Jul 30, 2014	17.00	17.06	16.63	16.72	13,685,137	-0.19(-1.12%)
Jul 29, 2014	17.09	17.14	16.90	16.91	16,853,708	-0.10(-0.59%)
Jul 28, 2014	16.60	17.03	16.60	17.01	18,011,354	+0.45(+2.72%)
Jul 25, 2014	16.94	16.94	16.53	16.56	21,333,348	-0.44(-2.59%)
Jul 24, 2014	17.06	17.18	16.96	17.00	20,954,228	-0.05(-0.29%)
Jul 23, 2014	17.22	17.22	17.00	17.05	21,142,000	-0.04(-0.23%)
Jul 22, 2014	16.69	17.16	16.69	17.09	31,515,290	+0.47(+2.83%)
Jul 21, 2014	16.39	16.68	16.36	16.62	18,569,836	+0.13(+0.79%)
Jul 18, 2014	16.33	16.58	16.32	16.49	12,612,299	+0.16(+0.98%)
Jul 17, 2014	16.46	16.57	16.27	16.33	22,306,380	-0.27(-1.63%)
Jul 16, 2014	16.16	16.71	16.12	16.60	23,613,536	+0.48(+2.98%)
Jul 15, 2014	16.12	16.19	15.93	16.12	19,592,298	+0.01(+0.06%)
Jul 14, 2014	16.17	16.25	15.91	16.11	24,261,904	+0.14(+0.88%)
Jul 11, 2014	15.64	15.98	15.62	15.97	15,560,763	+0.35(+2.24%)
Jul 10, 2014	15.58	15.97	15.42	15.62	28,400,748	-0.07(-0.45%)
Jul 09, 2014	15.24	15.76	15.16	15.69	54,119,384	+0.84(+5.66%)
Jul 08, 2014	14.78	14.89	14.56	14.85	26,798,436	+0.11(+0.75%)
Jul 07, 2014	14.99	15.05	14.70	14.74	16,447,570	-0.24(-1.60%)
Jul 03, 2014		14.98	14.98	14.98	0	+0.13(+0.88%)
Jul 02, 2014	14.85	14.89	14.80	14.85	10,395,132	+0.05(+0.34%)
Jul 01, 2014	14.93	15.00	14.75	14.80	10,396,715	-0.09(-0.60%)
Jun 30, 2014	14.89	14.90	14.68	14.89	12,958,319	-0.04(-0.27%)
Jun 27, 2014	14.92	15.00	14.75	14.93	17,911,292	-0.01(-0.07%)
Jun 26, 2014	15.11	15.18	14.74	14.94	28,852,872	+0.39(+2.68%)
Jun 25, 2014	14.42	14.60	14.35	14.55	8,180,081	+0.08(+0.55%)
Jun 24, 2014	14.77	14.79	14.44	14.47	9,554,091	-0.30(-2.03%)
Jun 23, 2014	14.69	14.79	14.65	14.77	7,632,182	+0.15(+1.03%)
Jun 20, 2014	14.53	14.65	14.46	14.62	14,830,560	+0.16(+1.11%)
Jun 19, 2014	14.71	14.71	14.42	14.46	12,688,912	-0.18(-1.23%)
Jun 18, 2014	14.41	14.67	14.29	14.64	11,229,979	+0.16(+1.10%)
Jun 17, 2014	14.35	14.52	14.28	14.48	7,390,196	+0.13(+0.91%)
Jun 16, 2014	14.49	14.52	14.32	14.35	7,232,759	-0.17(-1.17%)
Jun 13, 2014	14.09	14.56	14.07	14.52	14,419,421	+0.51(+3.64%)
Jun 12, 2014	14.11	14.19	13.93	14.01	10,223,908	-0.17(-1.20%)
Jun 11, 2014	14.18	14.29	14.11	14.18	8,189,970	-0.05(-0.35%)
Jun 10, 2014	14.26	14.33	14.11	14.23	7,625,783	-0.12(-0.84%)
Jun 06, 2014	13.95	14.35	13.94	14.35	15,896,936	+0.35(+2.50%)
Jun 05, 2014	13.80	14.13	13.73	14.00	12,809,069	+0.18(+1.30%)
Jun 04, 2014	13.61	13.85	13.54	13.82	7,901,073	+0.17(+1.25%)
Jun 03, 2014	13.74	13.77	13.54	13.65	10,746,658	-0.18(-1.30%)
Jun 02, 2014	13.77	13.87	13.54	13.83	14,178,005	+0.22(+1.62%)
May 30, 2014	13.51	13.61	13.41	13.61	9,636,203	+0.03(+0.22%)
May 29, 2014	13.38	13.58	13.32	13.58	7,591,778	+0.21(+1.57%)
May 28, 2014	13.46	13.49	13.34	13.37	9,339,620	-0.11(-0.82%)
May 27, 2014	13.52	13.70	13.46	13.48	11,583,658	-0.04(-0.30%)
May 23, 2014		13.52	13.52	13.52	0	+0.28(+2.08%)
May 22, 2014	13.22	13.26	13.13	13.24	4,434,576	+0.12(+0.95%)
May 21, 2014	13.23	13.38	13.05	13.12	10,640,911	-0.03(-0.23%)
May 20, 2014	13.40	13.45	13.02	13.15	34,842,856	-0.36(-2.66%)
May 19, 2014	13.39	13.53	13.39	13.51	11,943,873	+0.06(+0.45%)
May 16, 2014	13.30	13.47	13.18	13.45	16,830,164	+0.13(+0.98%)
May 15, 2014	13.51	13.53	13.10	13.32	13,320,634	-0.24(-1.77%)
May 14, 2014	13.80	13.80	13.53	13.56	14,021,111	-0.23(-1.67%)
May 13, 2014	13.88	13.95	13.71	13.79	11,212,298	-0.02(-0.14%)
May 12, 2014	13.44	13.82	13.43	13.81	20,151,376	+0.56(+4.23%)
May 09, 2014	13.30	13.38	13.18	13.25	9,517,665	-0.03(-0.23%)
May 08, 2014	13.28	13.49	13.23	13.28	11,836,991	-0.04(-0.30%)
May 07, 2014	13.33	13.41	13.19	13.32	19,786,046	+0.01(+0.08%)
May 06, 2014	13.53	13.53	13.30	13.31	13,006,471	-0.22(-1.63%)
May 05, 2014	13.62	13.67	13.48	13.53	12,125,782	-0.19(-1.38%)
May 02, 2014	13.67	13.89	13.62	13.72	12,800,799	+0.08(+0.59%)
May 01, 2014	13.45	13.64	13.38	13.64	11,333,802	+0.17(+1.26%)
Apr 30, 2014	13.40	13.49	13.36	13.47	19,125,136	+0.03(+0.22%)
Apr 29, 2014	13.28	13.45	13.18	13.44	10,931,791	+0.20(+1.51%)
Apr 28, 2014	13.38	13.38	13.05	13.24	21,703,358	-0.09(-0.68%)
Apr 25, 2014	13.51	13.51	13.22	13.33	22,965,984	-0.25(-1.84%)
Apr 24, 2014	13.66	13.70	13.56	13.58	12,298,061	-0.05(-0.37%)
Apr 23, 2014	13.51	13.64	13.43	13.63	12,637,350	+0.12(+0.89%)
Apr 22, 2014	13.49	13.61	13.38	13.51	23,683,386	+0.02(+0.15%)
Apr 21, 2014	13.55	13.60	13.46	13.49	13,765,252	-0.07(-0.52%)
Apr 17, 2014		13.56	13.56	13.56	0	+0.14(+1.04%)
Apr 16, 2014	13.11	13.44	13.08	13.42	36,837,204	+0.37(+2.84%)
Apr 15, 2014	12.81	13.08	12.71	13.05	32,253,130	+0.19(+1.48%)
Apr 14, 2014	12.54	12.92	12.50	12.86	29,671,160	+0.32(+2.55%)
Apr 11, 2014	12.53	12.61	12.34	12.54	45,114,216	-0.16(-1.26%)
Apr 10, 2014	13.00	13.04	12.68	12.70	26,658,822	-0.30(-2.31%)
Apr 09, 2014	13.07	13.16	12.83	13.00	49,877,448	+0.47(+3.75%)
Apr 08, 2014	12.52	12.79	12.37	12.53	29,136,316	+0.06(+0.48%)
Apr 07, 2014	12.64	12.80	12.36	12.47	30,342,126	-0.16(-1.27%)
Apr 04, 2014	12.81	13.07	12.61	12.63	16,405,316	-0.11(-0.86%)
Apr 03, 2014	12.83	12.89	12.69	12.74	21,119,260	-0.11(-0.86%)
Apr 02, 2014	12.80	12.90	12.71	12.85	26,479,180	-0.19(-1.46%)

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.

Alcoa (NY: )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Alcoa (NY: )

Historical Prices

Sections

Services

The Daily Press