Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	19.00	19.14	18.88	18.93	9,875,655	-0.05(-0.29%)
Feb 26, 2015	19.08	19.23	18.93	18.98	8,366,799	-0.10(-0.53%)
Feb 25, 2015	19.07	19.17	18.95	19.08	6,975,492	-0.05(-0.24%)
Feb 24, 2015	19.10	19.15	18.97	19.13	6,485,195	+0.00(+0.00%)
Feb 23, 2015	19.25	19.27	19.08	19.13	6,372,485	-0.14(-0.72%)
Feb 20, 2015	18.98	19.27	18.73	19.27	8,968,256	+0.24(+1.26%)
Feb 19, 2015	18.99	19.10	18.91	19.03	9,145,239	+0.02(+0.08%)
Feb 18, 2015	19.02	19.06	18.81	19.01	8,110,162	+0.02(+0.12%)
Feb 17, 2015	19.27	19.30	18.93	18.99	8,539,377	-0.31(-1.60%)
Feb 13, 2015	19.19	19.30	19.30	19.30	8,020,889	+0.11(+0.56%)
Feb 12, 2015	19.01	19.34	19.00	19.19	9,552,199	+0.24(+1.26%)
Feb 11, 2015	19.17	19.20	18.86	18.95	7,760,558	-0.23(-1.21%)
Feb 10, 2015	18.84	19.22	18.68	19.18	11,440,247	+0.47(+2.52%)
Feb 09, 2015	18.70	18.92	18.66	18.71	10,049,762	+0.02(+0.12%)
Feb 06, 2015	18.91	19.03	18.66	18.69	13,171,806	-0.21(-1.10%)
Feb 05, 2015	18.70	19.03	18.66	18.90	11,226,644	+0.16(+0.87%)
Feb 04, 2015	18.76	18.93	18.64	18.73	11,902,941	-0.06(-0.33%)
Feb 03, 2015	18.66	18.83	18.48	18.80	12,448,979	+0.15(+0.83%)
Feb 02, 2015	18.42	18.67	17.93	18.64	12,379,932	+0.29(+1.60%)
Jan 30, 2015	18.26	18.64	18.22	18.35	14,862,853	-0.02(-0.08%)
Jan 29, 2015	18.80	18.80	17.96	18.36	18,341,294	-0.33(-1.78%)
Jan 28, 2015	19.20	19.42	18.66	18.70	19,205,662	-0.39(-2.06%)
Jan 27, 2015	18.30	19.28	18.29	19.09	21,438,332	+0.63(+3.43%)
Jan 26, 2015	18.33	18.62	18.17	18.46	10,415,462	+0.05(+0.25%)
Jan 23, 2015	18.29	18.47	18.24	18.41	8,554,527	+0.10(+0.55%)
Jan 22, 2015	18.09	18.33	17.96	18.31	8,563,845	+0.33(+1.85%)
Jan 21, 2015	17.81	18.01	17.63	17.98	10,730,658	+0.11(+0.60%)
Jan 20, 2015	18.02	18.03	17.69	17.87	10,759,627	-0.02(-0.09%)
Jan 16, 2015	17.71	17.98	17.59	17.88	12,904,540	+0.12(+0.65%)
Jan 15, 2015	18.37	18.37	17.76	17.77	11,884,192	-0.18(-0.99%)
Jan 14, 2015	17.68	17.96	17.55	17.95	8,743,477	+0.08(+0.43%)
Jan 13, 2015	18.07	18.44	17.71	17.87	11,861,667	-0.10(-0.56%)
Jan 12, 2015	18.05	18.10	17.81	17.97	7,600,820	-0.02(-0.13%)
Jan 09, 2015	18.05	18.12	17.92	17.99	8,371,372	-0.03(-0.17%)
Jan 08, 2015	17.70	18.13	17.68	18.02	12,161,103	+0.56(+3.23%)
Jan 07, 2015	17.35	17.58	17.25	17.46	7,565,225	+0.25(+1.43%)
Jan 06, 2015	16.90	17.58	16.90	17.21	10,151,297	-0.30(-1.72%)
Jan 05, 2015	17.63	17.71	17.42	17.51	9,049,064	-0.25(-1.39%)
Jan 02, 2015	17.78	17.84	17.56	17.76	6,489,672	+0.06(+0.35%)
Dec 31, 2014	17.98	17.70	17.70	17.70	8,099,140	-0.20(-1.12%)
Dec 30, 2014	17.75	17.95	17.75	17.90	5,492,606	+0.00(+0.00%)
Dec 29, 2014	17.90	18.06	17.85	17.90	5,998,604	-0.10(-0.56%)
Dec 26, 2014	17.94	18.15	17.92	18.00	5,322,232	+0.08(+0.43%)
Dec 24, 2014	17.87	17.92	17.92	17.92	4,817,819	+0.06(+0.35%)
Dec 23, 2014	17.55	17.96	17.55	17.86	10,779,264	+0.34(+1.94%)
Dec 22, 2014	17.46	17.54	17.38	17.52	8,993,118	+0.03(+0.18%)
Dec 19, 2014	17.14	17.55	17.14	17.49	19,302,532	+0.37(+2.16%)
Dec 18, 2014	16.87	17.13	16.76	17.12	18,616,304	+0.69(+4.18%)
Dec 17, 2014	16.04	16.47	15.92	16.43	11,820,611	+0.42(+2.60%)
Dec 16, 2014	15.85	16.17	15.79	16.02	13,946,590	+0.11(+0.68%)
Dec 15, 2014	16.01	16.09	15.73	15.91	8,994,762	-0.02(-0.10%)
Dec 12, 2014	16.25	16.29	15.92	15.92	9,631,006	-0.43(-2.64%)
Dec 11, 2014	16.43	16.63	16.30	16.36	7,881,927	+0.03(+0.19%)
Dec 10, 2014	16.55	16.63	16.29	16.33	11,029,437	-0.25(-1.54%)
Dec 09, 2014	16.16	16.75	16.16	16.58	21,727,912	+0.36(+2.24%)
Dec 08, 2014	16.47	16.47	16.16	16.22	8,932,097	-0.25(-1.55%)
Dec 05, 2014	16.42	16.56	16.40	16.47	11,976,351	+0.08(+0.52%)
Dec 04, 2014	16.64	16.68	16.36	16.39	12,616,056	-0.24(-1.44%)
Dec 03, 2014	16.23	16.74	16.19	16.63	19,085,598	+0.41(+2.52%)
Dec 02, 2014	16.12	16.30	16.09	16.22	7,490,383	+0.08(+0.48%)

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.