Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	21.67	22.15	21.56	21.74	10,466,557	+0.34(+1.58%)
Feb 26, 2015	21.39	21.68	21.32	21.40	1,186,682	-0.10(-0.47%)
Feb 25, 2015	21.71	21.71	21.43	21.50	1,577,735	-0.18(-0.82%)
Feb 24, 2015	21.25	21.90	21.25	21.68	2,070,323	+0.51(+2.39%)
Feb 23, 2015	21.47	21.73	21.11	21.17	1,214,178	-0.26(-1.22%)
Feb 20, 2015	21.60	21.92	21.38	21.43	2,117,021	-0.07(-0.31%)
Feb 19, 2015	21.03	21.85	20.69	21.50	4,124,492	+0.03(+0.12%)
Feb 18, 2015	20.82	21.56	20.54	21.48	3,997,590	+0.69(+3.33%)
Feb 17, 2015	20.65	20.92	20.45	20.78	1,806,315	+0.15(+0.74%)
Feb 13, 2015	20.84	20.63	20.63	20.63	1,467,410	-0.14(-0.65%)
Feb 12, 2015	21.03	21.11	20.74	20.77	1,825,561	-0.24(-1.16%)
Feb 11, 2015	20.62	21.18	20.60	21.01	1,870,274	+0.37(+1.80%)
Feb 10, 2015	20.57	20.82	20.52	20.64	1,874,724	+0.17(+0.82%)
Feb 09, 2015	20.73	20.84	20.41	20.47	1,138,940	-0.37(-1.78%)
Feb 06, 2015	20.69	21.03	20.61	20.84	1,564,360	+0.16(+0.78%)
Feb 05, 2015	21.10	21.24	20.66	20.68	1,726,555	-0.33(-1.57%)
Feb 04, 2015	20.56	21.10	20.49	21.01	1,737,790	+0.28(+1.34%)
Feb 03, 2015	20.76	21.19	20.61	20.73	2,246,481	+0.07(+0.33%)
Feb 02, 2015	20.80	20.91	19.98	20.67	2,282,097	-0.19(-0.91%)
Jan 30, 2015	21.37	21.41	20.69	20.86	2,291,821	-0.62(-2.89%)
Jan 29, 2015	21.10	21.56	20.92	21.48	2,075,334	+0.52(+2.48%)
Jan 28, 2015	21.51	21.64	20.94	20.96	1,264,194	-0.40(-1.88%)
Jan 27, 2015	21.33	21.65	21.11	21.36	1,656,264	-0.00(-0.02%)
Jan 26, 2015	21.09	21.51	21.04	21.36	1,692,892	+0.32(+1.54%)
Jan 23, 2015	21.15	21.40	20.94	21.04	1,570,829	-0.07(-0.32%)
Jan 22, 2015	20.73	21.32	20.67	21.11	2,666,889	+0.50(+2.42%)
Jan 21, 2015	21.18	21.36	20.46	20.61	3,365,309	-0.57(-2.67%)
Jan 20, 2015	21.48	21.57	20.88	21.17	2,028,897	-0.22(-1.03%)
Jan 16, 2015	21.08	21.46	20.95	21.39	1,752,835	+0.27(+1.28%)
Jan 15, 2015	21.59	21.81	21.02	21.12	2,357,801	-0.46(-2.15%)
Jan 14, 2015	21.28	21.65	21.00	21.59	2,103,617	+0.08(+0.35%)
Jan 13, 2015	21.34	21.84	21.16	21.51	2,485,175	+0.36(+1.72%)
Jan 12, 2015	21.13	21.35	21.05	21.15	2,204,783	-0.01(-0.04%)
Jan 09, 2015	21.01	21.38	20.72	21.16	2,350,190	+0.14(+0.68%)
Jan 08, 2015	21.14	21.30	20.82	21.01	3,305,095	-0.07(-0.32%)
Jan 07, 2015	20.16	21.14	20.12	21.08	2,757,380	+1.07(+5.36%)
Jan 06, 2015	19.86	20.23	19.33	20.01	2,860,038	+0.22(+1.11%)
Jan 05, 2015	20.06	20.46	19.65	19.79	2,434,220	-0.40(-1.96%)
Jan 02, 2015	20.93	21.08	19.87	20.19	2,673,588	-0.71(-3.39%)
Dec 31, 2014	20.62	20.89	20.89	20.89	2,777,449	+0.40(+1.94%)
Dec 30, 2014	20.42	20.59	20.25	20.50	1,461,384	+0.07(+0.33%)
Dec 29, 2014	20.11	20.56	20.01	20.43	1,548,699	+0.39(+1.94%)
Dec 26, 2014	20.08	20.18	19.97	20.04	599,120	-0.03(-0.17%)
Dec 24, 2014	19.99	20.08	20.08	20.08	763,389	+0.15(+0.76%)
Dec 23, 2014	20.10	20.24	19.89	19.92	2,069,927	-0.18(-0.88%)
Dec 22, 2014	19.77	20.18	19.71	20.10	1,633,355	+0.27(+1.36%)
Dec 19, 2014	19.97	20.24	19.62	19.83	2,602,704	-0.13(-0.63%)
Dec 18, 2014	20.29	20.30	19.57	19.96	2,812,210	+0.00(+0.00%)
Dec 17, 2014	19.58	19.99	19.39	19.96	3,432,026	+0.84(+4.37%)
Dec 16, 2014	19.20	19.59	18.80	19.12	3,458,022	-0.12(-0.61%)
Dec 15, 2014	19.21	19.35	18.89	19.24	2,796,893	+0.16(+0.84%)
Dec 12, 2014	19.25	19.44	19.04	19.08	2,073,869	-0.30(-1.57%)
Dec 11, 2014	19.27	19.79	19.27	19.38	2,220,086	+0.15(+0.79%)
Dec 10, 2014	19.63	19.95	19.22	19.23	2,766,688	-0.45(-2.27%)
Dec 09, 2014	19.82	19.83	19.07	19.68	4,973,011	+0.55(+2.87%)
Dec 08, 2014	19.26	19.46	19.00	19.13	1,390,452	-0.21(-1.07%)
Dec 05, 2014	19.49	19.81	19.24	19.34	3,401,588	-0.09(-0.46%)
Dec 04, 2014	19.17	19.47	19.06	19.43	2,328,550	+0.19(+0.96%)
Dec 03, 2014	19.05	19.34	19.00	19.24	1,667,489	+0.05(+0.26%)
Dec 02, 2014	18.72	19.26	18.57	19.19	3,059,747	+0.55(+2.94%)

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.