Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	22.10	22.46	21.95	22.28	3,079,912	+0.25(+1.15%)
Feb 26, 2015	21.99	22.10	21.85	22.02	1,624,995	-0.03(-0.11%)
Feb 25, 2015	22.04	22.12	22.00	22.05	1,219,626	+0.00(+0.00%)
Feb 24, 2015	21.93	22.26	21.85	22.05	2,712,098	+0.12(+0.57%)
Feb 23, 2015	21.84	21.95	21.72	21.92	2,760,606	-0.02(-0.08%)
Feb 20, 2015	21.52	22.03	21.30	21.94	2,258,615	+0.31(+1.43%)
Feb 19, 2015	21.54	21.83	21.27	21.63	2,159,179	-0.07(-0.31%)
Feb 18, 2015	22.04	22.15	21.65	21.70	1,823,106	-0.46(-2.09%)
Feb 17, 2015	21.87	22.18	21.70	22.16	2,492,321	+0.23(+1.04%)
Feb 13, 2015	21.98	21.93	21.93	21.93	2,060,306	+0.04(+0.19%)
Feb 12, 2015	21.40	21.93	21.26	21.89	3,048,200	+0.63(+2.98%)
Feb 11, 2015	21.29	21.48	21.09	21.26	2,499,863	-0.13(-0.62%)
Feb 10, 2015	21.54	21.62	21.30	21.39	2,322,413	-0.11(-0.50%)
Feb 09, 2015	21.57	21.84	21.47	21.50	2,825,299	-0.24(-1.11%)
Feb 06, 2015	21.70	22.25	21.66	21.74	4,361,709	+0.33(+1.52%)
Feb 05, 2015	20.69	21.44	20.69	21.42	3,694,422	+0.73(+3.55%)
Feb 04, 2015	20.96	21.18	20.64	20.68	3,237,578	-0.40(-1.90%)
Feb 03, 2015	20.71	21.19	20.64	21.08	3,579,164	+0.57(+2.76%)
Feb 02, 2015	20.10	20.58	19.92	20.52	3,346,788	+0.55(+2.75%)
Jan 30, 2015	19.97	20.32	19.77	19.97	2,978,234	-0.24(-1.18%)
Jan 29, 2015	19.93	20.24	19.77	20.20	3,298,121	+0.31(+1.57%)
Jan 28, 2015	20.66	21.17	19.88	19.89	3,387,715	-0.70(-3.40%)
Jan 27, 2015	20.22	20.91	19.82	20.59	5,429,396	-0.34(-1.63%)
Jan 26, 2015	20.55	20.96	20.42	20.93	4,625,785	+0.26(+1.25%)
Jan 23, 2015	21.01	21.17	20.64	20.67	1,907,386	-0.38(-1.82%)
Jan 22, 2015	20.52	21.17	20.45	21.06	3,602,145	+0.68(+3.35%)
Jan 21, 2015	20.29	20.63	20.19	20.37	2,643,691	+0.05(+0.25%)
Jan 20, 2015	20.72	20.81	20.28	20.32	2,836,031	-0.32(-1.57%)
Jan 16, 2015	20.39	20.68	20.38	20.65	4,155,372	+0.24(+1.18%)
Jan 15, 2015	20.67	20.81	20.21	20.41	3,952,458	-0.25(-1.21%)
Jan 14, 2015	20.72	20.96	20.32	20.66	4,946,083	-0.36(-1.70%)
Jan 13, 2015	21.47	21.65	20.82	21.02	4,467,122	-0.36(-1.70%)
Jan 12, 2015	21.66	21.68	21.30	21.38	2,308,358	-0.34(-1.55%)
Jan 09, 2015	22.35	22.49	21.65	21.72	2,252,632	-0.62(-2.80%)
Jan 08, 2015	22.25	22.46	22.16	22.34	2,197,936	+0.31(+1.42%)
Jan 07, 2015	22.02	22.23	21.75	22.03	3,312,054	+0.20(+0.94%)
Jan 06, 2015	22.67	22.77	21.64	21.82	10,916,241	-0.87(-3.82%)
Jan 05, 2015	23.52	23.52	22.64	22.69	6,392,707	-0.88(-3.75%)
Jan 02, 2015	23.89	23.93	23.38	23.57	2,759,137	-0.18(-0.77%)
Dec 31, 2014	23.90	23.76	23.76	23.76	1,765,085	-0.13(-0.56%)
Dec 30, 2014	23.84	24.00	23.67	23.89	1,149,305	-0.04(-0.17%)
Dec 29, 2014	23.67	24.07	23.66	23.93	1,922,099	+0.13(+0.56%)
Dec 26, 2014	23.85	23.93	23.74	23.80	1,218,043	+0.03(+0.14%)
Dec 24, 2014	23.79	23.77	23.77	23.77	1,412,260	-0.01(-0.03%)
Dec 23, 2014	23.61	23.86	23.50	23.77	2,645,983	+0.29(+1.24%)
Dec 22, 2014	23.67	23.74	23.34	23.48	2,381,322	-0.18(-0.74%)
Dec 19, 2014	23.54	23.81	23.28	23.66	11,823,992	+0.16(+0.67%)
Dec 18, 2014	23.28	23.50	23.07	23.50	2,801,616	+0.62(+2.73%)
Dec 17, 2014	22.34	22.91	22.27	22.87	4,281,388	+0.59(+2.66%)
Dec 16, 2014	22.31	22.72	22.07	22.28	4,415,558	-0.07(-0.30%)
Dec 15, 2014	22.58	22.85	22.33	22.35	3,573,582	-0.13(-0.59%)
Dec 12, 2014	22.68	22.77	22.45	22.48	3,523,465	-0.36(-1.57%)
Dec 11, 2014	23.09	23.25	22.78	22.84	3,170,751	-0.09(-0.40%)
Dec 10, 2014	23.58	23.67	22.88	22.93	3,247,881	-0.63(-2.67%)
Dec 09, 2014	23.41	23.58	22.55	23.56	3,856,899	-0.18(-0.75%)
Dec 08, 2014	23.85	23.94	23.50	23.74	4,536,164	-0.09(-0.38%)
Dec 05, 2014	23.34	24.16	23.30	23.83	5,957,332	+0.65(+2.80%)
Dec 04, 2014	22.94	23.32	22.94	23.18	1,556,200	-0.03(-0.14%)
Dec 03, 2014	22.88	23.38	22.86	23.21	2,041,597	+0.27(+1.20%)
Dec 02, 2014	22.76	23.16	22.67	22.94	2,125,261	+0.22(+0.99%)

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.