Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	20.39	20.54	19.96	20.00	1,274,469	-0.37(-1.82%)
Feb 26, 2015	20.46	20.64	20.24	20.37	834,125	-0.11(-0.53%)
Feb 25, 2015	20.64	20.91	20.46	20.48	1,385,678	-0.19(-0.90%)
Feb 24, 2015	20.50	20.79	20.27	20.67	1,315,510	+0.13(+0.63%)
Feb 23, 2015	20.12	20.62	19.63	20.54	1,891,206	+0.33(+1.65%)
Feb 20, 2015	20.50	20.60	20.08	20.21	2,067,871	-0.33(-1.62%)
Feb 19, 2015	20.36	21.23	20.25	20.54	6,461,099	+0.22(+1.11%)
Feb 18, 2015	19.56	21.60	18.47	20.31	7,607,401	+0.91(+4.70%)
Feb 17, 2015	19.26	19.57	18.77	19.40	2,988,480	+0.17(+0.90%)
Feb 13, 2015	18.63	19.23	19.23	19.23	1,302,093	+0.63(+3.39%)
Feb 12, 2015	18.35	18.68	18.24	18.60	519,615	+0.36(+1.99%)
Feb 11, 2015	18.45	18.74	17.98	18.24	711,123	-0.20(-1.10%)
Feb 10, 2015	18.47	18.65	18.03	18.44	1,199,949	+0.14(+0.75%)
Feb 09, 2015	18.10	18.80	18.00	18.30	1,225,356	+0.16(+0.88%)
Feb 06, 2015	18.22	18.84	18.01	18.14	1,595,106	-0.04(-0.20%)
Feb 05, 2015	18.50	18.66	17.67	18.18	1,508,471	-0.54(-2.90%)
Feb 04, 2015	18.44	18.90	18.42	18.72	700,740	+0.23(+1.25%)
Feb 03, 2015	18.12	18.75	18.08	18.49	815,818	+0.43(+2.41%)
Feb 02, 2015	17.90	18.09	17.64	18.05	434,810	+0.14(+0.77%)
Jan 30, 2015	17.90	18.11	17.70	17.92	1,035,813	-0.08(-0.44%)
Jan 29, 2015	18.12	18.20	17.53	18.00	1,433,139	-0.12(-0.64%)
Jan 28, 2015	19.02	19.30	18.01	18.11	1,161,193	-0.86(-4.54%)
Jan 27, 2015	18.82	19.25	18.54	18.97	664,001	-0.07(-0.38%)
Jan 26, 2015	19.31	19.39	18.95	19.05	833,654	-0.25(-1.31%)
Jan 23, 2015	19.12	19.39	18.92	19.30	1,365,688	+0.13(+0.68%)
Jan 22, 2015	18.61	19.20	18.46	19.17	1,094,501	+0.70(+3.80%)
Jan 21, 2015	18.13	18.70	17.84	18.47	651,971	+0.26(+1.43%)
Jan 20, 2015	17.92	18.23	17.65	18.21	1,220,323	+0.22(+1.25%)
Jan 16, 2015	17.74	18.16	17.69	17.98	1,071,814	+0.19(+1.06%)
Jan 15, 2015	17.98	18.05	17.53	17.79	958,916	-0.19(-1.05%)
Jan 14, 2015	18.49	18.53	17.67	17.98	1,691,148	-0.76(-4.06%)
Jan 13, 2015	18.68	19.21	18.58	18.74	798,272	+0.10(+0.54%)
Jan 12, 2015	18.81	18.92	18.57	18.64	743,946	-0.19(-1.00%)
Jan 09, 2015	18.53	19.09	18.49	18.83	889,688	+0.20(+1.09%)
Jan 08, 2015	18.62	19.03	18.36	18.63	1,121,697	+0.18(+0.98%)
Jan 07, 2015	18.65	18.82	18.24	18.45	829,220	-0.11(-0.59%)
Jan 06, 2015	18.85	19.10	18.15	18.55	1,486,683	-0.29(-1.54%)
Jan 05, 2015	19.31	19.31	18.60	18.84	973,816	-0.57(-2.95%)
Jan 02, 2015	19.96	20.08	19.08	19.42	1,471,477	-0.40(-2.01%)
Dec 31, 2014	20.24	19.81	19.81	19.81	861,342	-0.34(-1.69%)
Dec 30, 2014	20.18	20.29	19.92	20.16	2,867,054	-0.07(-0.32%)
Dec 29, 2014	20.18	20.36	20.11	20.22	680,874	-0.02(-0.11%)
Dec 26, 2014	20.23	20.46	20.22	20.24	387,240	+0.12(+0.58%)
Dec 24, 2014	20.01	20.13	20.13	20.13	385,104	+0.19(+0.94%)
Dec 23, 2014	19.76	20.23	19.55	19.94	1,774,892	+0.33(+1.70%)
Dec 22, 2014	19.60	19.92	19.52	19.60	1,588,056	-0.01(-0.07%)
Dec 19, 2014	19.44	19.66	19.07	19.62	1,829,046	+0.20(+1.01%)
Dec 18, 2014	19.39	19.50	19.00	19.42	1,454,074	+0.23(+1.21%)
Dec 17, 2014	18.53	19.21	18.42	19.19	1,750,887	+0.72(+3.88%)
Dec 16, 2014	17.97	18.67	17.65	18.47	1,542,357	+0.48(+2.66%)
Dec 15, 2014	18.48	18.72	17.99	18.00	1,032,744	-0.45(-2.43%)
Dec 12, 2014	18.42	18.60	18.26	18.45	939,639	-0.20(-1.09%)
Dec 11, 2014	18.98	19.20	18.58	18.65	1,224,584	-0.34(-1.79%)
Dec 10, 2014	19.63	19.81	18.94	18.99	1,229,910	-0.78(-3.96%)
Dec 09, 2014	19.71	19.91	19.44	19.77	877,812	-0.21(-1.05%)
Dec 08, 2014	20.02	20.21	19.82	19.98	871,275	-0.12(-0.58%)
Dec 05, 2014	19.60	20.42	19.60	20.10	1,081,343	+0.47(+2.40%)
Dec 04, 2014	20.31	20.60	19.50	19.63	1,641,398	-0.78(-3.83%)
Dec 03, 2014	20.73	20.81	20.31	20.41	969,156	-0.28(-1.33%)
Dec 02, 2014	20.64	20.88	20.56	20.68	754,438	+0.03(+0.14%)

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.