Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	17.27	17.55	17.25	17.43	29,656	+0.33(+1.93%)
Feb 26, 2015	17.29	17.42	17.04	17.10	26,725	-0.36(-2.06%)
Feb 25, 2015	17.07	17.55	16.96	17.46	55,323	+0.55(+3.25%)
Feb 24, 2015	17.11	17.14	16.89	16.91	31,110	-0.02(-0.12%)
Feb 23, 2015	16.98	17.20	16.91	16.93	41,521	-0.17(-0.99%)
Feb 20, 2015	17.27	17.27	17.10	17.10	38,060	+0.04(+0.23%)
Feb 19, 2015	16.72	17.18	16.70	17.06	39,261	-0.03(-0.18%)
Feb 18, 2015	17.32	17.40	17.09	17.09	40,880	-0.35(-2.01%)
Feb 17, 2015	17.50	17.65	17.14	17.44	62,645	+0.01(+0.06%)
Feb 13, 2015	17.42	17.43	17.43	17.43	50,400	+0.30(+1.75%)
Feb 12, 2015	16.96	17.23	16.86	17.13	61,390	+0.39(+2.33%)
Feb 11, 2015	16.73	16.78	16.45	16.74	48,499	-0.20(-1.18%)
Feb 10, 2015	17.15	17.15	16.75	16.94	71,445	-0.21(-1.22%)
Feb 09, 2015	17.11	17.33	16.98	17.15	94,714	+0.24(+1.42%)
Feb 06, 2015	16.82	17.13	16.76	16.91	380,670	+0.28(+1.68%)
Feb 05, 2015	16.36	16.90	16.36	16.63	139,905	+0.36(+2.21%)
Feb 04, 2015	16.80	16.80	16.01	16.27	175,980	-0.82(-4.80%)
Feb 03, 2015	16.67	17.45	16.63	17.09	1,249,071	+0.78(+4.78%)
Feb 02, 2015	16.14	16.37	15.75	16.31	144,450	+0.62(+3.95%)
Jan 30, 2015	14.95	15.90	14.92	15.69	103,457	+0.70(+4.67%)
Jan 29, 2015	15.11	15.11	14.80	14.99	51,715	+0.03(+0.20%)
Jan 28, 2015	15.15	15.17	14.95	14.96	46,401	-0.28(-1.84%)
Jan 27, 2015	15.04	15.43	14.98	15.24	86,265	+0.28(+1.87%)
Jan 26, 2015	15.09	15.26	14.95	14.96	65,525	-0.13(-0.86%)
Jan 23, 2015	15.12	15.28	15.07	15.09	50,554	+0.03(+0.20%)
Jan 22, 2015	15.27	15.27	14.93	15.06	63,349	-0.11(-0.73%)
Jan 21, 2015	15.18	15.28	15.02	15.17	87,466	+0.16(+1.07%)
Jan 20, 2015	15.12	15.18	14.91	15.01	93,448	-0.59(-3.78%)
Jan 16, 2015	15.32	15.60	15.60	15.60	106,700	+0.42(+2.77%)
Jan 15, 2015	15.84	15.89	15.17	15.18	150,991	-0.55(-3.50%)
Jan 14, 2015	15.14	15.81	15.01	15.73	75,162	+0.50(+3.28%)
Jan 13, 2015	14.97	15.27	14.82	15.23	60,114	+0.08(+0.53%)
Jan 12, 2015	15.43	15.43	15.12	15.15	127,101	-0.66(-4.17%)
Jan 09, 2015	15.85	15.89	15.48	15.81	75,472	-0.08(-0.50%)
Jan 08, 2015	15.62	15.89	15.57	15.89	61,336	+0.16(+1.02%)
Jan 07, 2015	15.79	15.96	15.58	15.73	291,099	-0.01(-0.06%)
Jan 06, 2015	16.02	16.20	15.69	15.74	197,919	-0.50(-3.08%)
Jan 05, 2015	16.64	16.64	16.23	16.24	84,614	-0.69(-4.08%)
Jan 02, 2015	16.95	17.22	16.85	16.93	41,570	-0.54(-3.09%)
Dec 31, 2014	16.91	17.47	17.47	17.47	677,300	+0.24(+1.39%)
Dec 30, 2014	17.22	17.36	17.10	17.23	72,701	-0.05(-0.29%)
Dec 29, 2014	17.73	17.75	17.18	17.28	279,603	-0.34(-1.93%)
Dec 26, 2014	17.79	17.79	17.47	17.62	61,223	-0.17(-0.96%)
Dec 24, 2014	17.80	17.79	17.79	17.79	106,200	-0.33(-1.82%)
Dec 23, 2014	17.71	18.22	17.70	18.12	629,102	+0.47(+2.66%)
Dec 22, 2014	18.00	18.00	17.61	17.65	2,214,411	-0.64(-3.50%)
Dec 19, 2014	17.91	18.38	17.73	18.29	110,046	+0.65(+3.68%)
Dec 18, 2014	18.36	18.36	17.55	17.64	153,558	-0.29(-1.62%)
Dec 17, 2014	17.58	18.60	17.58	17.93	99,379	+0.13(+0.73%)
Dec 16, 2014	17.60	18.06	17.49	17.80	61,177	-0.12(-0.67%)
Dec 15, 2014	18.53	18.55	17.91	17.92	414,668	-0.49(-2.66%)
Dec 12, 2014	18.66	18.67	18.38	18.41	90,335	-0.38(-2.02%)
Dec 11, 2014	18.92	19.16	18.78	18.79	81,134	-0.28(-1.47%)
Dec 10, 2014	19.32	19.32	18.84	19.07	61,805	-0.55(-2.80%)
Dec 09, 2014	19.49	19.70	19.42	19.62	52,388	+0.13(+0.67%)
Dec 08, 2014	19.85	19.88	19.49	19.49	126,400	-0.72(-3.56%)
Dec 05, 2014	20.26	20.42	20.23	20.21	54,881	-0.14(-0.69%)
Dec 04, 2014	20.37	20.54	20.30	20.35	60,301	-0.28(-1.36%)
Dec 03, 2014	20.72	20.90	20.51	20.63	202,048	-0.14(-0.67%)
Dec 02, 2014	21.00	21.05	20.66	20.77	538,398	-0.55(-2.58%)

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.