Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	32.52	32.60	31.99	32.20	2,495,863	-0.10(-0.31%)
Feb 26, 2015	34.17	34.31	32.16	32.30	2,491,317	-2.02(-5.89%)
Feb 25, 2015	34.33	34.56	33.95	34.32	1,492,705	-0.02(-0.06%)
Feb 24, 2015	33.59	34.53	33.45	34.34	1,937,632	+1.00(+3.00%)
Feb 23, 2015	33.35	33.84	33.09	33.34	2,305,912	-0.49(-1.45%)
Feb 20, 2015	34.05	34.25	33.57	33.83	2,092,726	-0.16(-0.47%)
Feb 19, 2015	32.86	34.03	32.70	33.99	1,624,157	+0.58(+1.74%)
Feb 18, 2015	33.16	33.78	32.96	33.41	2,648,698	-0.05(-0.15%)
Feb 17, 2015	33.38	33.65	32.79	33.46	1,688,431	-0.14(-0.42%)
Feb 13, 2015	33.09	33.60	33.60	33.60	2,219,600	+0.87(+2.66%)
Feb 12, 2015	32.82	33.00	32.50	32.73	2,311,032	+0.34(+1.05%)
Feb 11, 2015	32.64	32.95	32.17	32.39	2,161,913	-0.56(-1.70%)
Feb 10, 2015	32.85	33.00	32.21	32.95	2,372,462	+0.05(+0.15%)
Feb 09, 2015	31.95	33.22	31.95	32.90	3,880,875	+0.96(+3.01%)
Feb 06, 2015	31.95	32.86	31.76	31.94	3,409,171	+0.15(+0.47%)
Feb 05, 2015	31.52	31.94	31.37	31.79	2,019,048	+0.56(+1.79%)
Feb 04, 2015	31.83	32.50	31.05	31.23	5,377,983	-1.03(-3.19%)
Feb 03, 2015	30.74	32.39	30.56	32.26	5,328,838	+2.00(+6.61%)
Feb 02, 2015	29.19	30.35	28.99	30.26	4,993,360	+1.31(+4.53%)
Jan 30, 2015	29.00	31.21	28.50	28.95	7,331,872	-0.31(-1.06%)
Jan 29, 2015	29.86	30.00	28.81	29.26	6,861,758	-0.53(-1.78%)
Jan 28, 2015	30.48	30.58	29.68	29.79	3,351,314	-0.89(-2.90%)
Jan 27, 2015	30.70	30.93	30.26	30.68	2,203,323	-0.37(-1.19%)
Jan 26, 2015	30.35	31.13	30.33	31.05	1,970,888	+0.72(+2.37%)
Jan 23, 2015	30.91	31.04	30.19	30.33	3,149,343	-0.78(-2.51%)
Jan 22, 2015	31.47	31.47	30.49	31.11	3,433,810	-0.12(-0.38%)
Jan 21, 2015	30.52	31.24	30.40	31.23	2,667,268	+0.96(+3.17%)
Jan 20, 2015	30.03	30.43	29.66	30.27	3,663,429	+0.01(+0.03%)
Jan 16, 2015	30.29	30.72	30.16	30.26	2,385,604	+0.12(+0.40%)
Jan 15, 2015	30.95	31.22	30.02	30.14	3,098,392	-0.83(-2.68%)
Jan 14, 2015	30.24	31.03	30.00	30.97	4,426,386	+0.60(+1.98%)
Jan 13, 2015	30.46	30.53	29.64	30.37	4,914,767	+0.00(+0.00%)
Jan 12, 2015	30.30	30.53	29.89	30.37	2,957,152	-0.43(-1.40%)
Jan 09, 2015	31.36	31.44	30.47	30.80	3,874,066	-0.65(-2.07%)
Jan 08, 2015	31.04	31.70	30.78	31.45	4,589,705	+0.40(+1.29%)
Jan 07, 2015	31.51	31.70	30.48	31.05	4,820,353	-0.15(-0.48%)
Jan 06, 2015	32.44	32.69	31.03	31.20	3,567,357	-1.26(-3.88%)
Jan 05, 2015	33.95	33.95	32.21	32.46	2,797,632	-1.84(-5.36%)
Jan 02, 2015	33.81	34.36	33.59	34.30	1,505,602	+0.49(+1.45%)
Dec 31, 2014	33.96	33.81	33.81	33.81	1,803,300	-0.28(-0.82%)
Dec 30, 2014	34.97	35.01	34.09	34.09	1,851,365	-0.93(-2.66%)
Dec 29, 2014	35.10	35.50	34.92	35.02	1,696,441	-0.01(-0.03%)
Dec 26, 2014	35.14	35.47	34.85	35.03	1,599,054	+0.08(+0.23%)
Dec 24, 2014	34.97	34.95	34.95	34.95	1,076,000	-0.09(-0.26%)
Dec 23, 2014	34.28	35.33	34.24	35.04	3,895,348	+0.47(+1.36%)
Dec 22, 2014	34.53	34.58	33.39	34.57	5,517,834	-0.31(-0.89%)
Dec 19, 2014	35.42	35.77	33.75	34.88	4,793,671	-0.47(-1.33%)
Dec 18, 2014	35.65	35.80	34.62	35.35	2,138,878	+0.45(+1.29%)
Dec 17, 2014	33.95	35.32	33.76	34.90	2,889,922	+1.21(+3.59%)
Dec 16, 2014	33.98	34.79	33.54	33.69	3,327,131	-0.26(-0.77%)
Dec 15, 2014	34.59	34.81	33.81	33.95	3,061,660	-0.38(-1.11%)
Dec 12, 2014	34.84	35.53	34.30	34.33	2,533,107	-0.98(-2.78%)
Dec 11, 2014	35.72	36.10	35.19	35.31	5,064,489	+0.35(+1.00%)
Dec 10, 2014	35.58	35.64	34.74	34.96	3,108,284	-1.14(-3.16%)
Dec 09, 2014	34.61	36.17	34.58	36.10	3,329,715	+0.89(+2.53%)
Dec 08, 2014	36.28	36.49	34.95	35.21	3,470,999	-1.59(-4.32%)
Dec 05, 2014	36.78	37.62	36.38	36.80	3,139,910	-0.12(-0.33%)
Dec 04, 2014	37.37	37.72	36.82	36.92	3,379,140	-0.77(-2.04%)
Dec 03, 2014	37.26	38.22	36.86	37.69	2,107,410	+0.47(+1.26%)
Dec 02, 2014	37.26	38.00	36.69	37.22	3,658,726	-0.23(-0.61%)

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.