Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	18.85	18.88	18.64	18.69	11,212,303	-0.11(-0.61%)
Feb 26, 2015	18.89	19.04	18.78	18.80	9,961,854	-0.27(-1.44%)
Feb 25, 2015	19.08	19.29	19.04	19.07	13,637,565	+0.00(+0.00%)
Feb 24, 2015	18.57	19.10	18.55	19.07	20,915,870	+0.62(+3.39%)
Feb 23, 2015	18.59	18.61	18.38	18.45	10,268,216	-0.17(-0.90%)
Feb 20, 2015	18.82	18.82	18.51	18.62	9,541,132	-0.06(-0.33%)
Feb 19, 2015	18.80	18.82	18.63	18.68	13,034,898	-0.14(-0.77%)
Feb 18, 2015	18.81	18.93	18.75	18.82	9,757,851	-0.05(-0.24%)
Feb 17, 2015	18.81	18.96	18.80	18.87	13,817,264	-0.05(-0.28%)
Feb 13, 2015	18.62	18.92	18.92	18.92	15,277,272	+0.28(+1.51%)
Feb 12, 2015	18.59	18.65	18.40	18.64	13,306,379	+0.14(+0.74%)
Feb 11, 2015	18.19	18.55	18.11	18.50	18,652,450	+0.33(+1.80%)
Feb 10, 2015	18.21	18.24	17.87	18.18	22,418,452	+0.91(+5.25%)
Feb 09, 2015	17.46	17.47	17.13	17.27	16,785,566	-0.33(-1.86%)
Feb 06, 2015	17.86	18.00	17.56	17.60	21,699,650	-0.43(-2.37%)
Feb 05, 2015	18.07	18.10	17.76	18.02	15,774,922	+0.06(+0.34%)
Feb 04, 2015	17.97	18.09	17.87	17.96	14,790,244	+0.33(+1.86%)
Feb 03, 2015	17.78	17.86	17.57	17.63	21,891,898	+0.16(+0.92%)
Feb 02, 2015	17.54	17.58	17.30	17.47	16,874,910	+0.18(+1.01%)
Jan 30, 2015	17.51	17.57	17.27	17.30	23,091,842	-0.44(-2.49%)
Jan 29, 2015	18.05	18.13	17.58	17.74	25,482,278	-0.49(-2.67%)
Jan 28, 2015	18.62	18.66	18.17	18.23	22,001,376	-0.20(-1.08%)
Jan 27, 2015	18.38	18.48	18.24	18.43	19,340,636	+0.02(+0.12%)
Jan 26, 2015	18.24	18.43	18.20	18.40	18,498,688	+0.13(+0.71%)
Jan 23, 2015	18.23	18.51	18.19	18.27	17,101,714	+0.21(+1.18%)
Jan 22, 2015	17.67	18.07	17.44	18.06	33,257,458	+0.38(+2.15%)
Jan 21, 2015	17.52	17.74	17.49	17.68	23,586,168	+0.09(+0.52%)
Jan 20, 2015	17.22	17.66	17.12	17.59	31,414,562	+0.37(+2.17%)
Jan 16, 2015	17.04	17.29	16.98	17.22	29,408,634	-0.22(-1.27%)
Jan 15, 2015	17.21	17.62	16.69	17.44	47,719,228	+1.39(+8.69%)
Jan 14, 2015	15.73	16.07	15.69	16.04	28,565,928	+0.01(+0.05%)
Jan 13, 2015	16.01	16.23	15.99	16.03	14,495,988	+0.20(+1.25%)
Jan 12, 2015	16.04	16.07	15.76	15.84	32,418,940	-0.31(-1.93%)
Jan 09, 2015	16.47	16.48	16.01	16.15	23,099,386	-0.46(-2.80%)
Jan 08, 2015	16.52	16.77	16.51	16.61	20,775,928	+0.11(+0.65%)
Jan 07, 2015	16.45	16.58	16.26	16.51	13,364,229	+0.24(+1.45%)
Jan 06, 2015	16.24	16.44	16.12	16.27	13,087,629	-0.29(-1.75%)
Jan 05, 2015	16.87	16.89	16.54	16.56	11,824,389	-0.41(-2.42%)
Jan 02, 2015	17.10	17.11	16.76	16.97	7,981,974	-0.08(-0.45%)
Dec 31, 2014	17.12	17.05	17.05	17.05	5,089,842	-0.05(-0.27%)
Dec 30, 2014	17.01	17.19	17.00	17.09	6,290,584	+0.05(+0.27%)
Dec 29, 2014	17.26	17.33	17.04	17.05	4,906,116	+0.05(+0.31%)
Dec 26, 2014	17.16	17.17	16.96	16.99	3,459,030	-0.03(-0.18%)
Dec 24, 2014	16.94	17.03	17.03	17.03	2,593,493	+0.11(+0.63%)
Dec 23, 2014	16.93	17.04	16.91	16.92	7,948,916	-0.12(-0.72%)
Dec 22, 2014	16.96	17.20	16.93	17.04	6,182,794	+0.13(+0.77%)
Dec 19, 2014	17.13	17.18	16.75	16.91	15,369,793	+0.31(+1.88%)
Dec 18, 2014	16.80	16.93	16.55	16.60	14,184,202	+0.11(+0.69%)
Dec 17, 2014	16.19	16.49	16.12	16.48	17,258,296	+0.15(+0.93%)
Dec 16, 2014	16.61	16.64	16.32	16.33	14,675,218	-0.38(-2.28%)
Dec 15, 2014	16.90	17.06	16.67	16.71	18,537,064	-0.02(-0.14%)
Dec 12, 2014	16.86	16.93	16.74	16.74	14,892,925	-0.13(-0.77%)
Dec 11, 2014	16.76	17.04	16.70	16.87	14,543,744	-0.04(-0.23%)
Dec 10, 2014	17.10	17.10	16.89	16.90	13,213,522	-0.30(-1.73%)
Dec 09, 2014	16.97	17.22	16.81	17.20	12,613,831	+0.06(+0.36%)
Dec 08, 2014	17.35	17.44	17.06	17.14	12,345,304	-0.18(-1.06%)
Dec 05, 2014	17.34	17.37	17.18	17.32	10,081,936	-0.06(-0.35%)
Dec 04, 2014	17.44	17.47	17.29	17.38	8,047,246	-0.08(-0.48%)
Dec 03, 2014	17.33	17.58	17.20	17.47	21,747,700	+0.27(+1.59%)
Dec 02, 2014	17.27	17.28	17.09	17.19	12,934,079	-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.