Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	18.83	18.86	18.62	18.67	11,224,322	-0.11(-0.61%)
Feb 26, 2015	18.87	19.02	18.76	18.78	9,972,533	-0.27(-1.44%)
Feb 25, 2015	19.06	19.27	19.02	19.05	13,652,184	+0.00(+0.00%)
Feb 24, 2015	18.55	19.08	18.53	19.05	20,938,290	+0.62(+3.39%)
Feb 23, 2015	18.57	18.59	18.36	18.43	10,279,223	-0.17(-0.90%)
Feb 20, 2015	18.80	18.80	18.49	18.60	9,551,360	-0.06(-0.33%)
Feb 19, 2015	18.78	18.80	18.61	18.66	13,048,871	-0.14(-0.77%)
Feb 18, 2015	18.79	18.91	18.73	18.80	9,768,311	-0.05(-0.24%)
Feb 17, 2015	18.79	18.94	18.78	18.85	13,832,075	-0.05(-0.28%)
Feb 13, 2015	18.60	18.90	18.90	18.90	15,293,649	+0.28(+1.51%)
Feb 12, 2015	18.57	18.63	18.38	18.62	13,320,642	+0.14(+0.74%)
Feb 11, 2015	18.17	18.53	18.09	18.48	18,672,444	+0.33(+1.80%)
Feb 10, 2015	18.19	18.22	17.85	18.16	22,442,484	+0.91(+5.25%)
Feb 09, 2015	17.44	17.46	17.11	17.25	16,803,558	-0.33(-1.86%)
Feb 06, 2015	17.84	17.98	17.54	17.58	21,722,912	-0.43(-2.37%)
Feb 05, 2015	18.05	18.08	17.74	18.00	15,791,832	+0.06(+0.34%)
Feb 04, 2015	17.95	18.07	17.85	17.94	14,806,098	+0.33(+1.86%)
Feb 03, 2015	17.76	17.84	17.55	17.62	21,915,366	+0.16(+0.92%)
Feb 02, 2015	17.52	17.56	17.28	17.46	16,893,000	+0.18(+1.01%)
Jan 30, 2015	17.49	17.55	17.25	17.28	23,116,596	-0.44(-2.49%)
Jan 29, 2015	18.03	18.11	17.56	17.72	25,509,594	-0.49(-2.67%)
Jan 28, 2015	18.60	18.64	18.15	18.21	22,024,960	-0.20(-1.08%)
Jan 27, 2015	18.36	18.46	18.22	18.41	19,361,368	+0.02(+0.12%)
Jan 26, 2015	18.22	18.41	18.18	18.38	18,518,518	+0.13(+0.71%)
Jan 23, 2015	18.21	18.49	18.17	18.25	17,120,046	+0.21(+1.18%)
Jan 22, 2015	17.65	18.05	17.42	18.04	33,293,110	+0.38(+2.15%)
Jan 21, 2015	17.50	17.72	17.47	17.66	23,611,452	+0.09(+0.52%)
Jan 20, 2015	17.20	17.65	17.10	17.57	31,448,236	+0.37(+2.17%)
Jan 16, 2015	17.02	17.27	16.96	17.20	29,440,158	-0.22(-1.27%)
Jan 15, 2015	17.19	17.60	16.67	17.42	47,770,380	+1.39(+8.69%)
Jan 14, 2015	15.71	16.06	15.68	16.03	28,596,548	+0.01(+0.05%)
Jan 13, 2015	15.99	16.21	15.97	16.02	14,511,527	+0.20(+1.25%)
Jan 12, 2015	16.03	16.05	15.74	15.82	32,453,692	-0.31(-1.93%)
Jan 09, 2015	16.45	16.47	15.99	16.13	23,124,146	-0.46(-2.80%)
Jan 08, 2015	16.50	16.75	16.49	16.60	20,798,200	+0.11(+0.65%)
Jan 07, 2015	16.43	16.56	16.24	16.49	13,378,555	+0.24(+1.45%)
Jan 06, 2015	16.22	16.42	16.10	16.25	13,101,658	-0.29(-1.75%)
Jan 05, 2015	16.85	16.87	16.52	16.54	11,837,065	-0.41(-2.42%)
Jan 02, 2015	17.08	17.09	16.74	16.95	7,990,531	-0.08(-0.45%)
Dec 31, 2014	17.11	17.03	17.03	17.03	5,095,298	-0.05(-0.27%)
Dec 30, 2014	16.99	17.17	16.98	17.08	6,297,327	+0.05(+0.27%)
Dec 29, 2014	17.24	17.31	17.03	17.03	4,911,375	+0.05(+0.31%)
Dec 26, 2014	17.14	17.15	16.95	16.98	3,462,738	-0.03(-0.18%)
Dec 24, 2014	16.92	17.01	17.01	17.01	2,596,273	+0.11(+0.63%)
Dec 23, 2014	16.91	17.02	16.89	16.90	7,957,437	-0.12(-0.72%)
Dec 22, 2014	16.95	17.18	16.91	17.02	6,189,422	+0.13(+0.77%)
Dec 19, 2014	17.11	17.16	16.73	16.89	15,386,269	+0.31(+1.88%)
Dec 18, 2014	16.78	16.91	16.53	16.58	14,199,407	+0.11(+0.69%)
Dec 17, 2014	16.18	16.47	16.10	16.47	17,276,796	+0.15(+0.93%)
Dec 16, 2014	16.60	16.63	16.31	16.31	14,690,949	-0.38(-2.28%)
Dec 15, 2014	16.89	17.04	16.66	16.70	18,556,936	-0.02(-0.14%)
Dec 12, 2014	16.84	16.91	16.72	16.72	14,908,890	-0.13(-0.77%)
Dec 11, 2014	16.74	17.02	16.68	16.85	14,559,334	-0.04(-0.23%)
Dec 10, 2014	17.08	17.08	16.87	16.89	13,227,686	-0.30(-1.73%)
Dec 09, 2014	16.95	17.20	16.79	17.18	12,627,352	+0.06(+0.36%)
Dec 08, 2014	17.33	17.42	17.04	17.12	12,358,538	-0.18(-1.06%)
Dec 05, 2014	17.32	17.35	17.16	17.30	10,092,744	-0.06(-0.35%)
Dec 04, 2014	17.43	17.45	17.27	17.36	8,055,872	-0.08(-0.48%)
Dec 03, 2014	17.31	17.56	17.18	17.45	21,771,014	+0.27(+1.60%)
Dec 02, 2014	17.25	17.27	17.08	17.17	12,947,944	-0.28(-1.61%)

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.