Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	17.24	17.56	17.09	17.54	1,426,286	+0.32(+1.87%)
Feb 26, 2015	17.06	17.34	16.85	17.22	558,331	+0.22(+1.28%)
Feb 25, 2015	17.05	17.21	16.93	17.01	666,659	-0.04(-0.22%)
Feb 24, 2015	17.37	17.43	16.96	17.04	676,510	-0.28(-1.62%)
Feb 23, 2015	16.63	17.48	16.61	17.32	1,123,997	+0.71(+4.25%)
Feb 20, 2015	16.02	16.67	15.94	16.62	1,320,512	+0.64(+4.00%)
Feb 19, 2015	16.30	16.54	15.50	15.98	2,139,846	-1.31(-7.57%)
Feb 18, 2015	16.82	17.33	16.82	17.29	1,082,604	+0.16(+0.94%)
Feb 17, 2015	17.08	17.16	16.64	17.12	1,028,294	-0.01(-0.07%)
Feb 13, 2015	16.95	17.14	17.14	17.14	924,294	-0.01(-0.05%)
Feb 12, 2015	16.80	17.23	16.69	17.15	1,132,004	+0.47(+2.82%)
Feb 11, 2015	16.64	16.83	16.60	16.68	904,604	-0.12(-0.71%)
Feb 10, 2015	16.72	16.82	16.52	16.79	927,339	+0.19(+1.12%)
Feb 09, 2015	16.72	16.88	16.59	16.61	836,787	-0.07(-0.45%)
Feb 06, 2015	16.56	16.72	16.50	16.68	511,860	+0.13(+0.80%)
Feb 05, 2015	16.51	16.72	16.35	16.55	522,992	+0.18(+1.11%)
Feb 04, 2015	16.46	16.54	16.04	16.37	929,973	-0.25(-1.49%)
Feb 03, 2015	16.18	16.75	16.18	16.62	933,905	+0.53(+3.28%)
Feb 02, 2015	15.75	16.11	15.56	16.09	771,946	+0.27(+1.72%)
Jan 30, 2015	15.19	15.97	15.19	15.82	838,883	+0.53(+3.48%)
Jan 29, 2015	15.63	15.72	15.02	15.28	1,253,633	-0.21(-1.33%)
Jan 28, 2015	15.68	15.71	15.39	15.49	860,242	-0.18(-1.16%)
Jan 27, 2015	15.25	15.68	15.16	15.67	586,145	+0.25(+1.61%)
Jan 26, 2015	15.40	15.59	15.21	15.42	576,652	+0.08(+0.54%)
Jan 23, 2015	14.80	15.42	14.75	15.34	807,174	+0.39(+2.59%)
Jan 22, 2015	14.85	15.08	14.69	14.95	844,940	+0.26(+1.74%)
Jan 21, 2015	14.40	14.75	14.40	14.70	652,256	+0.30(+2.09%)
Jan 20, 2015	14.15	14.43	13.86	14.40	707,217	+0.33(+2.32%)
Jan 16, 2015	13.94	14.24	13.91	14.07	564,052	+0.27(+1.94%)
Jan 15, 2015	14.20	14.29	13.79	13.80	592,359	-0.40(-2.79%)
Jan 14, 2015	14.26	14.29	13.63	14.20	917,447	-0.22(-1.52%)
Jan 13, 2015	15.26	15.37	14.14	14.42	1,249,570	-0.84(-5.49%)
Jan 12, 2015	15.89	15.90	15.13	15.26	733,850	-0.67(-4.20%)
Jan 09, 2015	16.31	16.34	15.89	15.92	712,692	-0.40(-2.45%)
Jan 08, 2015	15.67	16.36	15.59	16.32	1,038,693	+0.78(+5.02%)
Jan 07, 2015	15.96	16.18	15.48	15.54	756,610	-0.17(-1.10%)
Jan 06, 2015	15.96	16.27	15.49	15.72	805,509	-0.19(-1.17%)
Jan 05, 2015	16.29	16.40	15.77	15.90	938,489	-0.56(-3.41%)
Jan 02, 2015	16.01	16.49	16.01	16.46	515,378	+0.49(+3.05%)
Dec 31, 2014	16.10	15.98	15.98	15.98	584,619	-0.17(-1.05%)
Dec 30, 2014	16.27	16.43	15.85	16.15	472,746	-0.14(-0.86%)
Dec 29, 2014	16.58	16.71	16.20	16.29	451,726	-0.25(-1.50%)
Dec 26, 2014	16.51	16.86	16.49	16.53	469,662	+0.18(+1.11%)
Dec 24, 2014	16.26	16.35	16.35	16.35	383,527	+0.00(+0.00%)
Dec 23, 2014	16.52	16.75	16.27	16.35	921,997	-0.04(-0.23%)
Dec 22, 2014	16.58	16.75	16.28	16.39	688,239	-0.28(-1.66%)
Dec 19, 2014	16.13	16.77	16.13	16.67	1,402,904	+0.57(+3.56%)
Dec 18, 2014	16.55	16.90	15.98	16.09	1,325,406	-0.21(-1.27%)
Dec 17, 2014	15.93	16.63	15.90	16.30	927,271	+0.43(+2.73%)
Dec 16, 2014	15.33	16.55	15.15	15.87	1,441,678	+0.33(+2.15%)
Dec 15, 2014	16.38	16.48	15.34	15.53	1,583,040	-0.73(-4.52%)
Dec 12, 2014	16.50	16.52	15.85	16.27	1,054,957	-0.09(-0.56%)
Dec 11, 2014	16.41	16.66	16.21	16.36	902,503	-0.05(-0.30%)
Dec 10, 2014	16.99	16.99	16.31	16.41	1,335,710	-0.87(-5.02%)
Dec 09, 2014	16.90	17.29	16.51	17.27	1,188,082	+0.26(+1.55%)
Dec 08, 2014	17.77	17.97	16.96	17.01	1,120,818	-0.92(-5.16%)
Dec 05, 2014	18.71	18.74	17.89	17.93	972,090	-0.81(-4.32%)
Dec 04, 2014	19.04	19.34	18.71	18.74	855,593	-0.48(-2.49%)
Dec 03, 2014	19.16	19.42	19.14	19.22	919,644	+0.08(+0.43%)
Dec 02, 2014	18.73	19.25	18.59	19.14	1,004,018	+0.40(+2.14%)

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.