Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	22.79	22.98	22.62	22.62	528,398	-0.23(-1.00%)
Feb 26, 2015	22.92	23.17	22.73	22.85	657,311	-0.13(-0.56%)
Feb 25, 2015	23.03	23.33	22.83	22.98	809,874	-0.02(-0.07%)
Feb 24, 2015	22.62	23.20	22.48	23.00	1,035,522	+0.46(+2.06%)
Feb 23, 2015	22.65	22.72	22.21	22.53	602,318	-0.19(-0.85%)
Feb 20, 2015	22.68	22.82	22.18	22.73	757,638	+0.09(+0.41%)
Feb 19, 2015	22.49	22.80	22.06	22.63	751,480	+0.02(+0.07%)
Feb 18, 2015	23.17	23.31	22.47	22.62	1,058,220	-0.70(-3.02%)
Feb 17, 2015	23.02	23.57	22.73	23.32	1,249,686	+0.33(+1.45%)
Feb 13, 2015	23.27	22.99	22.99	22.99	885,683	-0.22(-0.97%)
Feb 12, 2015	22.68	23.33	22.58	23.21	949,683	+0.72(+3.20%)
Feb 11, 2015	22.89	23.07	22.21	22.49	1,230,459	-0.37(-1.62%)
Feb 10, 2015	23.88	23.88	22.73	22.86	1,337,306	-0.70(-2.95%)
Feb 09, 2015	23.51	23.76	23.24	23.56	1,362,203	-0.09(-0.39%)
Feb 06, 2015	22.87	23.88	22.73	23.65	1,989,990	+0.95(+4.19%)
Feb 05, 2015	22.07	22.79	22.03	22.70	1,181,931	+0.66(+3.02%)
Feb 04, 2015	22.40	22.51	22.01	22.04	1,293,613	-0.37(-1.66%)
Feb 03, 2015	21.54	22.62	21.54	22.41	2,501,648	+1.13(+5.30%)
Feb 02, 2015	20.36	21.40	20.36	21.28	1,762,174	+1.10(+5.44%)
Jan 30, 2015	19.93	20.61	19.93	20.18	1,247,465	+0.05(+0.27%)
Jan 29, 2015	19.90	20.20	19.74	20.13	909,928	+0.32(+1.60%)
Jan 28, 2015	20.43	20.59	19.79	19.81	1,242,048	-0.55(-2.70%)
Jan 27, 2015	20.14	20.47	19.97	20.36	981,856	-0.03(-0.15%)
Jan 26, 2015	19.97	20.46	19.78	20.39	1,179,090	+0.36(+1.81%)
Jan 23, 2015	20.04	20.26	19.71	20.03	1,948,557	-0.07(-0.35%)
Jan 22, 2015	19.74	20.10	19.55	20.10	2,120,538	+0.63(+3.22%)
Jan 21, 2015	19.67	19.93	19.29	19.47	1,462,454	-0.23(-1.18%)
Jan 20, 2015	20.04	20.10	19.54	19.70	990,077	-0.29(-1.47%)
Jan 16, 2015	19.64	20.15	19.50	20.00	936,913	+0.33(+1.69%)
Jan 15, 2015	19.79	20.05	19.43	19.66	1,116,206	-0.13(-0.64%)
Jan 14, 2015	19.90	20.13	19.35	19.79	1,080,871	-0.34(-1.67%)
Jan 13, 2015	20.22	20.50	19.86	20.13	1,170,438	-0.01(-0.04%)
Jan 12, 2015	20.95	20.98	20.05	20.14	2,193,760	-0.81(-3.87%)
Jan 09, 2015	21.94	21.94	20.80	20.95	1,575,871	-0.97(-4.44%)
Jan 08, 2015	21.72	22.06	21.50	21.92	1,255,213	+0.47(+2.20%)
Jan 07, 2015	21.81	22.13	21.22	21.45	1,105,700	-0.15(-0.68%)
Jan 06, 2015	22.25	23.02	21.49	21.60	1,165,566	-0.65(-2.92%)
Jan 05, 2015	23.41	23.43	22.00	22.25	1,455,710	-1.31(-5.55%)
Jan 02, 2015	23.88	23.92	23.06	23.55	649,691	-0.18(-0.75%)
Dec 31, 2014	23.98	23.73	23.73	23.73	936,267	-0.21(-0.87%)
Dec 30, 2014	23.97	24.21	23.82	23.94	436,977	-0.09(-0.39%)
Dec 29, 2014	23.70	24.36	23.61	24.03	648,121	+0.34(+1.44%)
Dec 26, 2014	23.69	23.93	23.67	23.69	242,430	+0.01(+0.03%)
Dec 24, 2014	23.96	23.68	23.68	23.68	250,594	-0.28(-1.16%)
Dec 23, 2014	23.81	24.19	23.70	23.96	531,408	+0.32(+1.37%)
Dec 22, 2014	23.64	23.77	23.50	23.64	809,539	+0.06(+0.26%)
Dec 19, 2014	23.80	23.87	23.47	23.58	3,511,361	-0.19(-0.81%)
Dec 18, 2014	23.54	23.94	23.36	23.77	1,375,140	+0.63(+2.74%)
Dec 17, 2014	22.67	23.17	22.54	23.13	1,634,962	+0.57(+2.54%)
Dec 16, 2014	22.42	23.01	22.17	22.56	1,548,754	+0.06(+0.28%)
Dec 15, 2014	22.94	23.10	22.49	22.50	1,364,122	-0.22(-0.99%)
Dec 12, 2014	23.14	23.45	22.70	22.73	1,521,785	-0.63(-2.71%)
Dec 11, 2014	23.40	23.77	23.24	23.36	1,319,410	+0.10(+0.43%)
Dec 10, 2014	24.14	24.44	23.21	23.26	1,360,673	-1.01(-4.17%)
Dec 09, 2014	23.78	24.33	23.52	24.27	1,269,788	+0.11(+0.45%)
Dec 08, 2014	24.73	24.85	24.02	24.16	1,342,553	-0.57(-2.31%)
Dec 05, 2014	24.64	25.04	24.64	24.73	1,254,407	+0.09(+0.38%)
Dec 04, 2014	24.73	24.82	24.50	24.64	823,400	-0.13(-0.53%)
Dec 03, 2014	24.56	25.11	24.37	24.77	1,326,751	+0.15(+0.60%)
Dec 02, 2014	24.19	24.94	24.08	24.63	1,732,116	+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.