Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	20.85	21.19	20.71	21.02	3,264,283	+0.24(+1.15%)
Feb 26, 2015	20.75	20.85	20.61	20.78	1,722,271	-0.02(-0.11%)
Feb 25, 2015	20.80	20.87	20.76	20.80	1,292,635	+0.00(+0.00%)
Feb 24, 2015	20.69	21.00	20.61	20.80	2,874,451	+0.12(+0.57%)
Feb 23, 2015	20.61	20.71	20.50	20.69	2,925,862	-0.02(-0.08%)
Feb 20, 2015	20.31	20.79	20.10	20.70	2,393,821	+0.29(+1.43%)
Feb 19, 2015	20.32	20.60	20.07	20.41	2,288,433	-0.06(-0.31%)
Feb 18, 2015	20.80	20.90	20.43	20.47	1,932,242	-0.44(-2.09%)
Feb 17, 2015	20.64	20.93	20.47	20.91	2,641,517	+0.25(+1.20%)
Feb 13, 2015	20.71	20.66	20.66	20.66	2,186,964	+0.04(+0.19%)
Feb 12, 2015	20.16	20.66	20.03	20.62	3,235,589	+0.60(+2.98%)
Feb 11, 2015	20.06	20.24	19.87	20.03	2,653,543	-0.13(-0.62%)
Feb 10, 2015	20.29	20.37	20.07	20.15	2,465,184	-0.10(-0.50%)
Feb 09, 2015	20.32	20.58	20.23	20.25	2,998,985	-0.23(-1.11%)
Feb 06, 2015	20.44	20.96	20.40	20.48	4,629,847	+0.31(+1.52%)
Feb 05, 2015	19.49	20.20	19.49	20.17	3,921,538	+0.69(+3.55%)
Feb 04, 2015	19.74	19.96	19.44	19.48	3,436,610	-0.38(-1.90%)
Feb 03, 2015	19.51	19.96	19.44	19.86	3,799,195	+0.53(+2.76%)
Feb 02, 2015	18.93	19.39	18.76	19.33	3,552,534	+0.52(+2.75%)
Jan 30, 2015	18.82	19.14	18.62	18.81	3,161,322	-0.22(-1.18%)
Jan 29, 2015	18.78	19.06	18.62	19.03	3,500,875	+0.29(+1.57%)
Jan 28, 2015	19.46	19.94	18.73	18.74	3,595,976	-0.66(-3.40%)
Jan 27, 2015	19.04	19.70	18.67	19.40	5,763,170	-0.32(-1.63%)
Jan 26, 2015	19.36	19.74	19.24	19.72	4,910,157	+0.24(+1.25%)
Jan 23, 2015	19.79	19.94	19.44	19.48	2,024,643	-0.36(-1.82%)
Jan 22, 2015	19.33	19.94	19.27	19.84	3,823,588	+0.64(+3.35%)
Jan 21, 2015	19.12	19.44	19.02	19.19	2,806,213	+0.05(+0.25%)
Jan 20, 2015	19.52	19.60	19.11	19.15	3,010,377	-0.31(-1.57%)
Jan 16, 2015	19.21	19.48	19.20	19.45	4,410,825	+0.23(+1.18%)
Jan 15, 2015	19.48	19.60	19.04	19.23	4,195,437	-0.24(-1.21%)
Jan 14, 2015	19.52	19.74	19.15	19.46	5,250,145	-0.34(-1.71%)
Jan 13, 2015	20.22	20.39	19.61	19.80	4,741,740	-0.34(-1.70%)
Jan 12, 2015	20.40	20.43	20.07	20.14	2,450,266	-0.32(-1.55%)
Jan 09, 2015	21.05	21.19	20.39	20.46	2,391,114	-0.59(-2.80%)
Jan 08, 2015	20.96	21.16	20.87	21.05	2,333,055	+0.29(+1.42%)
Jan 07, 2015	20.74	20.94	20.49	20.75	3,515,664	+0.19(+0.94%)
Jan 06, 2015	21.35	21.45	20.39	20.56	11,587,321	-0.82(-3.82%)
Jan 05, 2015	22.16	22.16	21.33	21.38	6,785,702	-0.83(-3.75%)
Jan 02, 2015	22.51	22.55	22.02	22.21	2,928,756	-0.17(-0.77%)
Dec 31, 2014	22.51	22.38	22.38	22.38	1,873,594	-0.13(-0.56%)
Dec 30, 2014	22.46	22.61	22.30	22.51	1,219,959	-0.04(-0.17%)
Dec 29, 2014	22.30	22.68	22.29	22.55	2,040,261	+0.13(+0.56%)
Dec 26, 2014	22.47	22.55	22.37	22.42	1,292,922	+0.03(+0.14%)
Dec 24, 2014	22.41	22.39	22.39	22.39	1,499,079	-0.01(-0.04%)
Dec 23, 2014	22.24	22.48	22.14	22.40	2,808,646	+0.27(+1.24%)
Dec 22, 2014	22.30	22.37	21.99	22.12	2,527,715	-0.16(-0.74%)
Dec 19, 2014	22.18	22.43	21.93	22.29	12,550,877	+0.15(+0.67%)
Dec 18, 2014	21.93	22.14	21.74	22.14	2,973,847	+0.59(+2.73%)
Dec 17, 2014	21.05	21.58	20.98	21.55	4,544,588	+0.56(+2.66%)
Dec 16, 2014	21.01	21.40	20.80	20.99	4,687,006	-0.06(-0.30%)
Dec 15, 2014	21.27	21.53	21.04	21.05	3,793,269	-0.13(-0.59%)
Dec 12, 2014	21.37	21.45	21.15	21.18	3,740,071	-0.34(-1.57%)
Dec 11, 2014	21.75	21.90	21.46	21.52	3,365,675	-0.09(-0.40%)
Dec 10, 2014	22.22	22.30	21.56	21.60	3,447,546	-0.59(-2.67%)
Dec 09, 2014	22.06	22.22	21.24	22.20	4,094,003	-0.17(-0.75%)
Dec 08, 2014	22.47	22.55	22.14	22.37	4,815,026	-0.09(-0.38%)
Dec 05, 2014	21.99	22.77	21.95	22.45	6,323,562	+0.61(+2.80%)
Dec 04, 2014	21.61	21.96	21.61	21.84	1,651,868	-0.03(-0.14%)
Dec 03, 2014	21.56	22.03	21.54	21.87	2,167,106	+0.26(+1.20%)
Dec 02, 2014	21.44	21.82	21.36	21.61	2,255,913	+0.21(+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.