Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	31.72	32.29	31.68	32.04	2,062,886	+0.21(+0.65%)
Feb 26, 2015	31.66	32.15	31.45	31.83	1,372,192	+0.28(+0.89%)
Feb 25, 2015	31.76	32.16	31.36	31.55	799,183	-0.21(-0.65%)
Feb 24, 2015	31.73	32.13	31.53	31.76	1,203,608	-0.01(-0.03%)
Feb 23, 2015	31.06	31.82	31.02	31.77	1,207,653	+0.70(+2.27%)
Feb 20, 2015	30.79	31.11	30.50	31.06	1,416,960	+0.13(+0.42%)
Feb 19, 2015	31.28	31.42	30.63	30.93	2,785,075	-0.47(-1.50%)
Feb 18, 2015	32.84	32.97	31.37	31.40	1,719,731	-1.52(-4.62%)
Feb 17, 2015	32.81	32.95	32.24	32.92	802,012	+0.22(+0.66%)
Feb 13, 2015	32.72	32.71	32.71	32.71	1,004,081	-0.19(-0.57%)
Feb 12, 2015	31.10	33.00	31.08	32.90	1,712,252	+1.91(+6.15%)
Feb 11, 2015	31.60	31.62	30.92	30.99	1,140,409	-0.63(-1.99%)
Feb 10, 2015	31.23	31.85	31.15	31.62	1,055,875	+0.41(+1.32%)
Feb 09, 2015	30.79	31.27	30.63	31.21	583,988	+0.28(+0.91%)
Feb 06, 2015	31.47	31.58	30.80	30.92	1,272,213	-0.70(-2.23%)
Feb 05, 2015	31.57	31.87	31.38	31.63	1,143,524	-0.04(-0.12%)
Feb 04, 2015	31.49	32.04	31.38	31.67	1,258,361	+0.10(+0.33%)
Feb 03, 2015	31.42	31.98	31.24	31.56	1,141,544	+0.31(+0.99%)
Feb 02, 2015	30.87	31.32	30.61	31.25	857,243	+0.63(+2.05%)
Jan 30, 2015	30.77	31.05	30.58	30.62	1,055,741	-0.70(-2.25%)
Jan 29, 2015	31.27	31.39	30.73	31.33	713,750	+0.08(+0.24%)
Jan 28, 2015	31.87	31.98	31.19	31.25	798,204	-0.60(-1.89%)
Jan 27, 2015	31.79	32.05	31.56	31.85	576,583	-0.23(-0.73%)
Jan 26, 2015	31.74	32.51	31.69	32.09	1,110,338	+0.45(+1.42%)
Jan 23, 2015	31.96	32.06	31.54	31.64	873,349	-0.42(-1.32%)
Jan 22, 2015	31.12	32.08	30.88	32.06	3,752,566	+1.17(+3.80%)
Jan 21, 2015	30.37	30.98	30.28	30.89	1,006,525	+0.60(+1.98%)
Jan 20, 2015	30.15	30.52	29.67	30.28	3,525,941	-0.01(-0.03%)
Jan 16, 2015	29.99	30.32	29.83	30.29	3,095,994	+0.24(+0.81%)
Jan 15, 2015	30.56	30.69	30.02	30.05	2,285,279	-0.34(-1.11%)
Jan 14, 2015	30.68	30.72	30.26	30.39	1,656,477	-0.45(-1.46%)
Jan 13, 2015	30.65	31.56	30.61	30.84	2,234,769	+0.33(+1.08%)
Jan 12, 2015	31.60	31.62	30.39	30.51	1,243,685	-1.02(-3.25%)
Jan 09, 2015	31.56	31.73	31.30	31.53	959,032	+0.11(+0.36%)
Jan 08, 2015	31.23	31.95	31.20	31.42	927,097	+0.31(+1.00%)
Jan 07, 2015	31.07	31.26	30.90	31.11	1,315,274	+0.37(+1.19%)
Jan 06, 2015	30.94	31.36	30.38	30.75	1,791,749	-0.10(-0.33%)
Jan 05, 2015	31.51	31.51	30.75	30.85	1,750,525	-0.81(-2.55%)
Jan 02, 2015	31.74	32.09	31.24	31.66	1,404,623	-0.33(-1.03%)
Dec 31, 2014	31.53	31.98	31.98	31.98	660,975	+0.38(+1.19%)
Dec 30, 2014	31.59	32.11	31.43	31.61	1,579,194	-0.05(-0.15%)
Dec 29, 2014	31.98	32.03	31.42	31.66	1,009,129	-0.31(-0.97%)
Dec 26, 2014	32.22	32.22	31.92	31.97	278,434	-0.16(-0.50%)
Dec 24, 2014	31.85	32.13	32.13	32.13	262,175	+0.20(+0.62%)
Dec 23, 2014	31.90	32.13	31.81	31.93	540,654	+0.20(+0.62%)
Dec 22, 2014	31.38	31.82	31.32	31.73	1,311,743	+0.27(+0.87%)
Dec 19, 2014	31.62	31.98	31.34	31.46	2,671,022	-0.07(-0.21%)
Dec 18, 2014	30.97	31.77	30.75	31.52	2,022,190	+1.01(+3.32%)
Dec 17, 2014	30.01	30.77	29.93	30.51	2,080,124	+0.57(+1.91%)
Dec 16, 2014	29.88	30.57	29.23	29.94	2,278,422	-0.11(-0.38%)
Dec 15, 2014	31.10	31.20	29.75	30.05	2,230,392	-0.63(-2.05%)
Dec 12, 2014	31.15	31.35	30.65	30.68	2,131,112	-0.83(-2.62%)
Dec 11, 2014	31.92	31.96	31.20	31.51	2,411,222	-0.38(-1.18%)
Dec 10, 2014	33.52	33.74	31.83	31.88	2,245,581	-1.93(-5.69%)
Dec 09, 2014	33.90	33.92	33.52	33.81	1,437,710	-0.34(-0.99%)
Dec 08, 2014	34.32	34.42	33.97	34.14	1,108,362	-0.06(-0.16%)
Dec 05, 2014	33.87	34.37	33.68	34.20	1,147,337	+0.27(+0.80%)
Dec 04, 2014	33.96	34.03	33.83	33.93	4,469,226	-0.18(-0.52%)
Dec 03, 2014	34.40	34.40	33.81	34.11	777,367	+0.19(+0.55%)
Dec 02, 2014	34.32	34.46	33.69	33.92	1,314,191	-0.46(-1.34%)

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.