Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	22.77	22.96	22.60	22.60	528,965	-0.23(-1.00%)
Feb 26, 2015	22.89	23.14	22.70	22.83	658,017	-0.13(-0.55%)
Feb 25, 2015	23.01	23.30	22.81	22.96	810,744	-0.02(-0.07%)
Feb 24, 2015	22.60	23.18	22.45	22.97	1,036,634	+0.46(+2.06%)
Feb 23, 2015	22.62	22.70	22.19	22.51	602,965	-0.19(-0.85%)
Feb 20, 2015	22.65	22.79	22.15	22.70	758,451	+0.09(+0.41%)
Feb 19, 2015	22.47	22.78	22.04	22.61	752,287	+0.02(+0.07%)
Feb 18, 2015	23.14	23.29	22.45	22.59	1,059,356	-0.70(-3.02%)
Feb 17, 2015	22.99	23.54	22.71	23.30	1,251,028	+0.33(+1.45%)
Feb 13, 2015	23.25	22.96	22.96	22.96	886,634	-0.22(-0.97%)
Feb 12, 2015	22.65	23.30	22.55	23.19	950,703	+0.72(+3.20%)
Feb 11, 2015	22.86	23.05	22.19	22.47	1,231,780	-0.37(-1.62%)
Feb 10, 2015	23.85	23.85	22.70	22.84	1,338,742	-0.69(-2.95%)
Feb 09, 2015	23.49	23.74	23.22	23.53	1,363,665	-0.09(-0.39%)
Feb 06, 2015	22.85	23.86	22.71	23.63	1,992,126	+0.95(+4.19%)
Feb 05, 2015	22.04	22.77	22.01	22.68	1,183,200	+0.66(+3.02%)
Feb 04, 2015	22.38	22.48	21.98	22.01	1,295,002	-0.37(-1.66%)
Feb 03, 2015	21.52	22.60	21.52	22.38	2,504,335	+1.13(+5.30%)
Feb 02, 2015	20.34	21.38	20.34	21.26	1,764,066	+1.10(+5.44%)
Jan 30, 2015	19.91	20.59	19.91	20.16	1,248,804	+0.05(+0.27%)
Jan 29, 2015	19.88	20.18	19.72	20.11	910,905	+0.32(+1.60%)
Jan 28, 2015	20.41	20.57	19.77	19.79	1,243,382	-0.55(-2.70%)
Jan 27, 2015	20.11	20.45	19.95	20.34	982,910	-0.03(-0.15%)
Jan 26, 2015	19.95	20.44	19.76	20.37	1,180,356	+0.36(+1.81%)
Jan 23, 2015	20.01	20.24	19.69	20.01	1,950,649	-0.07(-0.35%)
Jan 22, 2015	19.72	20.08	19.53	20.08	2,122,815	+0.63(+3.22%)
Jan 21, 2015	19.65	19.91	19.27	19.45	1,464,025	-0.23(-1.18%)
Jan 20, 2015	20.01	20.08	19.52	19.68	991,140	-0.29(-1.47%)
Jan 16, 2015	19.62	20.13	19.48	19.98	937,919	+0.33(+1.69%)
Jan 15, 2015	19.77	20.03	19.41	19.64	1,117,405	-0.13(-0.64%)
Jan 14, 2015	19.88	20.11	19.33	19.77	1,082,031	-0.34(-1.67%)
Jan 13, 2015	20.20	20.48	19.84	20.11	1,171,695	-0.01(-0.04%)
Jan 12, 2015	20.92	20.96	20.03	20.11	2,196,116	-0.81(-3.87%)
Jan 09, 2015	21.92	21.92	20.78	20.92	1,577,563	-0.97(-4.44%)
Jan 08, 2015	21.70	22.04	21.48	21.90	1,256,561	+0.47(+2.20%)
Jan 07, 2015	21.78	22.11	21.20	21.43	1,106,887	-0.15(-0.68%)
Jan 06, 2015	22.23	22.99	21.47	21.57	1,166,817	-0.65(-2.92%)
Jan 05, 2015	23.38	23.40	21.97	22.22	1,457,273	-1.30(-5.55%)
Jan 02, 2015	23.85	23.89	23.03	23.53	650,388	-0.18(-0.75%)
Dec 31, 2014	23.95	23.70	23.70	23.70	937,273	-0.21(-0.87%)
Dec 30, 2014	23.94	24.18	23.79	23.91	437,446	-0.09(-0.39%)
Dec 29, 2014	23.67	24.34	23.59	24.01	648,817	+0.34(+1.44%)
Dec 26, 2014	23.67	23.91	23.64	23.67	242,691	+0.01(+0.03%)
Dec 24, 2014	23.94	23.66	23.66	23.66	250,863	-0.28(-1.16%)
Dec 23, 2014	23.78	24.16	23.68	23.94	531,979	+0.32(+1.37%)
Dec 22, 2014	23.62	23.74	23.47	23.61	810,409	+0.06(+0.26%)
Dec 19, 2014	23.77	23.84	23.45	23.55	3,515,131	-0.19(-0.81%)
Dec 18, 2014	23.51	23.91	23.33	23.74	1,376,616	+0.63(+2.74%)
Dec 17, 2014	22.65	23.14	22.52	23.11	1,636,718	+0.57(+2.54%)
Dec 16, 2014	22.40	22.99	22.14	22.54	1,550,417	+0.06(+0.27%)
Dec 15, 2014	22.92	23.08	22.47	22.48	1,365,587	-0.22(-0.99%)
Dec 12, 2014	23.12	23.43	22.68	22.70	1,523,419	-0.63(-2.71%)
Dec 11, 2014	23.37	23.74	23.21	23.33	1,320,827	+0.10(+0.43%)
Dec 10, 2014	24.11	24.41	23.19	23.23	1,362,134	-1.01(-4.17%)
Dec 09, 2014	23.76	24.30	23.49	24.25	1,271,151	+0.11(+0.45%)
Dec 08, 2014	24.71	24.82	24.00	24.14	1,343,995	-0.57(-2.31%)
Dec 05, 2014	24.62	25.02	24.62	24.71	1,255,754	+0.09(+0.38%)
Dec 04, 2014	24.71	24.79	24.47	24.62	824,284	-0.13(-0.53%)
Dec 03, 2014	24.54	25.09	24.35	24.75	1,328,175	+0.15(+0.60%)
Dec 02, 2014	24.16	24.91	24.06	24.60	1,733,976	+0.45(+1.87%)

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.