Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	19.74	20.37	19.57	20.08	3,623,076	+0.58(+2.97%)
Feb 26, 2015			19.44	19.50	1,834,565	+0.19(+0.98%)
Feb 25, 2015	19.21	19.41	18.99	19.31	1,768,929	+0.10(+0.52%)
Feb 24, 2015	19.06	19.50	19.02	19.21	2,376,229	+0.53(+2.84%)
Feb 23, 2015	19.18	19.22	18.54	18.68	2,302,280	-0.63(-3.26%)
Feb 20, 2015	19.47	19.62	19.09	19.31	2,665,299	-0.22(-1.13%)
Feb 19, 2015	19.71	19.86	19.40	19.53	3,668,187	-0.38(-1.91%)
Feb 18, 2015	19.50	20.18	19.45	19.91	4,412,826	+0.39(+2.00%)
Feb 17, 2015	18.96	19.61	18.87	19.52	2,988,013	+0.37(+1.93%)
Feb 13, 2015		19.15	19.15	19.15	0	+0.42(+2.24%)
Feb 12, 2015	17.96	18.75	17.84	18.73	3,343,823	+1.12(+6.36%)
Feb 11, 2015	17.74	17.79	17.11	17.61	3,115,283	-0.20(-1.12%)
Feb 10, 2015	18.36	18.42	17.74	17.81	2,895,437	-0.81(-4.35%)
Feb 09, 2015	18.25	18.86	18.12	18.62	1,553,199	+0.55(+3.04%)
Feb 06, 2015	18.44	18.68	17.90	18.07	1,699,563	-0.49(-2.64%)
Feb 05, 2015	18.06	18.70	17.98	18.56	2,017,862	+0.58(+3.23%)
Feb 04, 2015	17.84	18.19	17.65	17.98	2,148,610	-0.39(-2.12%)
Feb 03, 2015	17.75	18.39	17.71	18.37	4,085,085	+1.27(+7.43%)
Feb 02, 2015	16.56	17.15	16.30	17.10	3,097,923	+0.65(+3.95%)
Jan 30, 2015	15.79	16.72	15.55	16.45	4,668,754	+0.71(+4.51%)
Jan 29, 2015	15.61	15.76	15.38	15.74	2,555,713	+0.17(+1.09%)
Jan 28, 2015	15.59	15.89	15.40	15.57	2,550,770	-0.07(-0.45%)
Jan 27, 2015	15.31	15.67	15.26	15.64	2,754,722	-0.23(-1.45%)
Jan 26, 2015	15.56	15.92	15.28	15.87	1,868,521	+0.39(+2.52%)
Jan 23, 2015	15.95	15.95	15.21	15.48	2,758,733	-0.49(-3.07%)
Jan 22, 2015			15.70	15.97	2,326,955	+0.10(+0.63%)
Jan 21, 2015	14.88	15.95	14.67	15.87	3,346,342	+1.23(+8.40%)
Jan 20, 2015	14.30	14.71	14.23	14.64	1,713,760	+0.23(+1.60%)
Jan 19, 2015	14.17	14.63	13.76	14.41	713,063	+0.21(+1.48%)
Jan 16, 2015	13.63	14.30	13.63	14.20	2,349,228	+0.64(+4.72%)
Jan 15, 2015			13.52	13.56	2,986,105	-0.15(-1.09%)
Jan 14, 2015	12.55	13.77	12.46	13.71	4,825,364	-0.95(-6.48%)
Jan 13, 2015	15.45	15.53	14.46	14.66	3,819,643	-0.93(-5.97%)
Jan 12, 2015	15.93	15.95	15.30	15.59	3,221,773	-0.58(-3.59%)
Jan 09, 2015	16.44	16.44	16.04	16.17	1,649,657	-0.10(-0.61%)
Jan 08, 2015	15.85	16.55	15.70	16.27	2,691,390	+0.71(+4.56%)
Jan 07, 2015	15.72	15.81	15.51	15.56	1,725,076	-0.02(-0.13%)
Jan 06, 2015	15.58	15.91	15.52	15.58	2,187,233	+0.01(+0.06%)
Jan 05, 2015	16.09	16.10	15.35	15.57	2,464,704	-0.56(-3.47%)
Jan 02, 2015	15.99	16.24	15.74	16.13	1,894,022	+0.25(+1.57%)
Dec 31, 2014		15.88	15.88	15.88	0	-0.07(-0.44%)
Dec 30, 2014	15.81	16.21	15.80	15.95	1,334,785	+0.09(+0.57%)
Dec 29, 2014	15.71	16.14	15.65	15.86	1,535,201	+0.36(+2.32%)
Dec 24, 2014		15.50	15.50	15.50	0	-0.07(-0.45%)
Dec 23, 2014	14.90	15.82	14.87	15.57	2,971,472	+0.62(+4.15%)
Dec 22, 2014	15.29	15.35	14.85	14.95	2,254,506	-0.46(-2.99%)
Dec 19, 2014	15.23	15.49	15.04	15.41	6,154,074	+0.48(+3.22%)
Dec 18, 2014	14.98	15.03	14.35	14.93	4,675,836	+0.52(+3.61%)
Dec 17, 2014	13.50	14.47	13.30	14.41	4,000,554	+1.37(+10.51%)
Dec 16, 2014		13.50		13.04	3,454,233	+0.07(+0.54%)
Dec 15, 2014	13.02	13.33	12.89	12.97	4,787,770	+0.15(+1.17%)
Dec 12, 2014	13.35	13.62	12.79	12.82	5,208,879	-0.82(-6.01%)
Dec 11, 2014	14.44	14.78	13.54	13.64	4,975,375	-1.31(-8.76%)
Dec 10, 2014	15.78	15.78	14.81	14.95	3,921,460	-0.90(-5.68%)
Dec 09, 2014	15.51	16.35	15.50	15.85	3,697,809	-0.08(-0.50%)
Dec 08, 2014	16.64	16.64	15.62	15.93	3,425,692	-0.71(-4.27%)
Dec 05, 2014	16.86	16.86	16.57	16.64	2,461,168	-0.11(-0.66%)
Dec 04, 2014	17.46	17.60	16.66	16.75	2,650,776	-0.77(-4.39%)
Dec 03, 2014	17.04	17.83	17.04	17.52	2,370,083	+0.42(+2.46%)
Dec 02, 2014	17.48	17.89	17.10	17.10	3,167,673	-0.10(-0.58%)

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.