Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	19.62	19.92	19.42	19.72	1,252,855	+0.03(+0.13%)
Feb 26, 2015	19.64	19.88	19.57	19.69	748,990	+0.02(+0.09%)
Feb 25, 2015	19.75	19.91	19.40	19.67	1,207,775	-0.06(-0.31%)
Feb 24, 2015	19.93	20.03	19.59	19.73	1,774,151	-0.15(-0.75%)
Feb 23, 2015	20.03	20.05	19.52	19.88	1,345,571	-0.23(-1.13%)
Feb 20, 2015	19.67	20.21	19.43	20.11	2,285,131	+0.43(+2.18%)
Feb 19, 2015	19.42	19.75	19.34	19.68	1,068,573	+0.21(+1.08%)
Feb 18, 2015	19.59	19.63	19.38	19.47	1,006,163	-0.16(-0.80%)
Feb 17, 2015	19.36	19.67	19.30	19.63	1,301,669	+0.28(+1.45%)
Feb 13, 2015	19.02	19.35	19.35	19.35	1,675,439	+0.33(+1.75%)
Feb 12, 2015	18.85	19.18	18.71	19.02	1,428,294	+0.30(+1.59%)
Feb 11, 2015	18.48	18.85	18.41	18.72	2,164,629	+0.25(+1.37%)
Feb 10, 2015	18.24	18.60	17.99	18.46	2,962,848	+0.32(+1.78%)
Feb 09, 2015	18.26	18.31	18.08	18.14	1,269,663	-0.09(-0.48%)
Feb 06, 2015	18.03	18.46	17.98	18.23	1,694,459	+0.28(+1.56%)
Feb 05, 2015	18.59	18.86	17.78	17.95	5,088,899	-0.40(-2.19%)
Feb 04, 2015	17.67	18.83	17.50	18.35	4,887,197	+0.87(+4.95%)
Feb 03, 2015	17.09	17.83	16.87	17.48	3,763,343	+1.18(+7.25%)
Feb 02, 2015	15.66	16.34	15.60	16.30	3,407,184	+0.68(+4.37%)
Jan 30, 2015	15.66	15.87	15.59	15.62	1,378,623	-0.17(-1.05%)
Jan 29, 2015	15.80	15.88	15.53	15.79	1,448,677	+0.01(+0.06%)
Jan 28, 2015	16.29	16.29	15.76	15.78	1,051,484	-0.44(-2.70%)
Jan 27, 2015	16.19	16.34	15.95	16.22	1,382,679	-0.18(-1.12%)
Jan 26, 2015	16.24	16.46	16.13	16.40	2,011,285	+0.17(+1.02%)
Jan 23, 2015	16.32	16.67	16.19	16.23	1,649,591	-0.21(-1.28%)
Jan 22, 2015	16.42	16.51	16.12	16.44	2,059,107	+0.16(+0.97%)
Jan 21, 2015	16.43	16.65	16.22	16.29	1,523,574	-0.15(-0.90%)
Jan 20, 2015	16.94	16.94	16.43	16.43	3,248,124	-0.44(-2.59%)
Jan 16, 2015	16.87	17.00	16.61	16.87	2,461,264	-0.08(-0.46%)
Jan 15, 2015	17.30	17.49	16.86	16.95	2,262,250	-0.31(-1.82%)
Jan 14, 2015	17.20	17.58	17.00	17.27	3,762,560	-0.16(-0.90%)
Jan 13, 2015	17.15	17.50	16.97	17.42	2,220,753	+0.41(+2.42%)
Jan 12, 2015	17.00	17.15	16.71	17.01	1,309,960	+0.00(+0.00%)
Jan 09, 2015	17.35	17.40	16.92	17.01	1,321,587	-0.31(-1.77%)
Jan 08, 2015	17.05	17.49	16.92	17.32	2,289,584	+0.39(+2.33%)
Jan 07, 2015	16.79	17.21	16.75	16.92	2,210,009	+0.30(+1.79%)
Jan 06, 2015	16.87	17.13	16.54	16.63	1,982,993	-0.22(-1.30%)
Jan 05, 2015	17.42	17.42	16.70	16.85	1,685,520	-0.66(-3.75%)
Jan 02, 2015	17.30	17.69	16.99	17.50	1,796,578	+0.34(+1.99%)
Dec 31, 2014	17.34	17.16	17.16	17.16	671,227	-0.17(-0.96%)
Dec 30, 2014	17.41	17.63	17.29	17.33	539,388	-0.11(-0.60%)
Dec 29, 2014	17.34	17.61	17.34	17.43	756,863	+0.07(+0.40%)
Dec 26, 2014	17.56	17.62	17.27	17.36	1,008,579	-0.22(-1.24%)
Dec 24, 2014	17.75	17.58	17.58	17.58	509,191	-0.17(-0.94%)
Dec 23, 2014	17.49	17.90	17.48	17.75	1,485,431	+0.27(+1.55%)
Dec 22, 2014	17.48	17.62	17.27	17.48	1,636,845	+0.00(+0.00%)
Dec 19, 2014	17.41	17.48	17.06	17.48	2,971,612	+0.21(+1.22%)
Dec 18, 2014	16.47	17.39	16.46	17.27	2,618,132	+1.06(+6.53%)
Dec 17, 2014	15.55	16.33	15.55	16.21	2,165,053	+0.67(+4.28%)
Dec 16, 2014	15.68	15.70	15.38	15.54	3,480,143	+0.04(+0.23%)
Dec 15, 2014	15.59	15.67	15.45	15.51	2,606,818	+0.06(+0.40%)
Dec 12, 2014	15.95	16.08	15.37	15.45	4,387,296	-0.62(-3.87%)
Dec 11, 2014	16.36	16.70	16.04	16.07	5,950,127	-0.19(-1.18%)
Dec 10, 2014	16.15	16.71	16.01	16.26	3,877,166	-0.03(-0.16%)
Dec 09, 2014	15.87	18.87	15.83	16.29	20,896,504	+0.27(+1.69%)
Dec 08, 2014	16.18	16.43	15.95	16.01	1,536,903	-0.17(-1.03%)
Dec 05, 2014	16.01	16.13	16.00	16.18	2,814,205	+0.21(+1.32%)
Dec 04, 2014	16.05	16.11	15.93	15.97	1,679,962	-0.07(-0.44%)
Dec 03, 2014	15.96	16.29	15.95	16.04	1,807,239	+0.09(+0.55%)
Dec 02, 2014	16.03	16.22	15.87	15.95	2,687,261	-0.04(-0.22%)

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.