Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	20.73	21.57	20.70	21.39	4,760,589	+0.39(+1.87%)
Feb 26, 2015	21.36	21.39	20.81	21.00	4,205,782	-0.53(-2.46%)
Feb 25, 2015	21.72	21.77	20.93	21.53	7,027,663	+0.05(+0.21%)
Feb 24, 2015	21.15	21.72	20.64	21.48	19,736,728	+3.27(+17.99%)
Feb 23, 2015	18.28	18.51	18.04	18.21	5,453,830	-0.15(-0.82%)
Feb 20, 2015	18.45	18.62	17.92	18.36	4,966,045	+0.43(+2.39%)
Feb 19, 2015	17.95	18.45	17.81	17.93	3,546,816	-0.47(-2.58%)
Feb 18, 2015	18.61	18.88	18.32	18.40	3,162,881	-0.25(-1.35%)
Feb 17, 2015	18.59	18.70	18.24	18.65	3,085,106	+0.12(+0.65%)
Feb 13, 2015	18.70	18.53	18.53	18.53	3,102,100	+0.05(+0.27%)
Feb 12, 2015	18.07	18.73	18.07	18.48	3,824,003	+0.53(+2.94%)
Feb 11, 2015	17.69	18.09	17.52	17.96	3,520,642	+0.19(+1.07%)
Feb 10, 2015	17.77	17.85	17.23	17.77	2,943,848	+0.12(+0.67%)
Feb 09, 2015	17.50	17.87	17.35	17.65	2,806,960	+0.09(+0.52%)
Feb 06, 2015	17.91	17.91	17.47	17.56	2,708,488	-0.18(-1.03%)
Feb 05, 2015	17.79	17.88	17.41	17.74	2,532,983	+0.11(+0.65%)
Feb 04, 2015	17.73	17.90	17.41	17.63	3,435,658	-0.32(-1.77%)
Feb 03, 2015	17.13	18.30	17.11	17.94	6,166,311	+1.07(+6.37%)
Feb 02, 2015	15.92	16.94	15.91	16.87	3,870,260	+1.07(+6.80%)
Jan 30, 2015	16.04	16.31	15.66	15.80	3,039,592	+0.09(+0.58%)
Jan 29, 2015	15.91	16.10	15.25	15.70	3,025,477	-0.16(-0.99%)
Jan 28, 2015	16.81	16.82	15.80	15.86	4,580,282	-0.75(-4.53%)
Jan 27, 2015	16.24	16.66	16.11	16.61	2,434,490	+0.03(+0.16%)
Jan 26, 2015	16.08	16.64	16.05	16.59	2,072,012	+0.46(+2.82%)
Jan 23, 2015	16.02	16.29	15.83	16.13	2,431,946	+0.13(+0.84%)
Jan 22, 2015	16.04	16.10	15.65	16.00	1,976,716	+0.05(+0.29%)
Jan 21, 2015	15.55	16.15	15.49	15.95	3,287,498	+0.37(+2.35%)
Jan 20, 2015	16.11	16.20	15.46	15.59	3,453,032	-0.47(-2.90%)
Jan 16, 2015	16.08	16.20	15.64	16.05	4,585,307	-0.01(-0.08%)
Jan 15, 2015	17.77	17.93	16.04	16.06	6,312,111	-1.54(-8.73%)
Jan 14, 2015	17.13	17.72	17.03	17.60	4,970,111	+0.20(+1.15%)
Jan 13, 2015	17.34	18.01	17.07	17.40	7,286,357	+0.69(+4.15%)
Jan 12, 2015	16.58	16.76	16.12	16.71	2,341,898	+0.01(+0.04%)
Jan 09, 2015	16.84	16.90	16.42	16.70	1,962,676	-0.11(-0.66%)
Jan 08, 2015	15.74	16.85	15.73	16.81	4,494,904	+1.19(+7.63%)
Jan 07, 2015	15.52	15.65	15.31	15.62	2,189,577	+0.33(+2.14%)
Jan 06, 2015	15.99	16.00	15.16	15.29	3,907,545	-0.71(-4.42%)
Jan 05, 2015	16.60	16.66	15.89	16.00	3,362,794	-0.84(-4.98%)
Jan 02, 2015	17.04	17.13	16.46	16.84	1,766,364	-0.08(-0.46%)
Dec 31, 2014	16.93	16.92	16.92	16.92	1,851,334	+0.07(+0.39%)
Dec 30, 2014	16.90	17.01	16.71	16.85	2,430,354	-0.26(-1.53%)
Dec 29, 2014	17.17	17.52	16.90	17.11	1,730,193	-0.12(-0.72%)
Dec 26, 2014	17.11	17.40	17.05	17.24	1,564,061	+0.20(+1.19%)
Dec 24, 2014	16.99	17.03	17.03	17.03	878,025	+0.04(+0.23%)
Dec 23, 2014	17.14	17.18	16.81	16.99	1,958,514	-0.09(-0.56%)
Dec 22, 2014	16.85	17.15	16.52	17.09	2,869,814	+0.23(+1.34%)
Dec 19, 2014	16.84	16.90	16.64	16.86	2,989,768	+0.04(+0.23%)
Dec 18, 2014	16.64	16.90	16.40	16.82	4,747,394	+0.80(+4.99%)
Dec 17, 2014	15.54	16.11	15.42	16.02	3,133,596	+0.50(+3.21%)
Dec 16, 2014	15.43	16.07	15.29	15.53	4,939,365	+0.29(+1.93%)
Dec 15, 2014	15.26	15.49	14.90	15.23	2,648,758	+0.13(+0.87%)
Dec 12, 2014	15.06	15.58	15.06	15.10	3,209,268	-0.27(-1.75%)
Dec 11, 2014	15.63	15.93	15.34	15.37	2,481,819	-0.20(-1.26%)
Dec 10, 2014	15.89	16.04	15.36	15.57	3,475,858	-0.45(-2.78%)
Dec 09, 2014	15.46	16.04	15.19	16.01	5,128,716	+0.26(+1.62%)
Dec 08, 2014	16.84	16.97	15.54	15.76	5,244,303	-1.18(-6.96%)
Dec 05, 2014	17.03	17.24	16.70	16.94	4,378,129	-0.07(-0.42%)
Dec 04, 2014	17.30	17.45	16.86	17.01	3,278,075	-0.27(-1.55%)
Dec 03, 2014	17.00	17.45	16.96	17.28	2,262,823	+0.38(+2.25%)
Dec 02, 2014	17.02	17.09	16.76	16.90	3,058,816	-0.03(-0.15%)

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.