Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	16.97	17.10	16.80	16.96	2,625,879	+0.04(+0.22%)
Feb 26, 2015	17.02	17.16	16.78	16.93	3,706,696	-0.14(-0.80%)
Feb 25, 2015	17.02	17.17	16.96	17.06	2,342,348	+0.06(+0.36%)
Feb 24, 2015	17.08	17.20	16.86	17.00	4,119,367	-0.13(-0.75%)
Feb 23, 2015	16.92	17.27	16.72	17.13	4,596,838	+0.19(+1.12%)
Feb 20, 2015	16.92	17.00	16.62	16.94	4,874,590	-0.15(-0.88%)
Feb 19, 2015	16.54	17.25	16.53	17.09	14,221,637	-0.08(-0.44%)
Feb 18, 2015	17.82	18.22	16.81	17.17	14,428,399	-1.19(-6.50%)
Feb 17, 2015	18.24	18.41	17.89	18.36	6,832,513	-0.07(-0.37%)
Feb 13, 2015	18.26	18.43	18.43	18.43	4,631,290	+0.17(+0.91%)
Feb 12, 2015	17.95	18.38	17.87	18.26	4,711,276	+0.48(+2.68%)
Feb 11, 2015	17.51	17.82	17.39	17.79	4,205,942	+0.22(+1.25%)
Feb 10, 2015	17.88	17.88	17.51	17.57	3,030,349	-0.27(-1.52%)
Feb 09, 2015	17.79	17.89	17.66	17.84	3,383,660	+0.01(+0.04%)
Feb 06, 2015	17.54	17.92	17.49	17.83	4,651,851	+0.32(+1.85%)
Feb 05, 2015	17.24	17.70	17.19	17.51	2,787,665	+0.31(+1.80%)
Feb 04, 2015	17.12	17.42	16.98	17.20	2,954,279	-0.12(-0.70%)
Feb 03, 2015	16.93	17.33	16.84	17.32	4,313,389	+0.59(+3.52%)
Feb 02, 2015	16.71	16.90	16.35	16.73	3,434,107	+0.14(+0.87%)
Jan 30, 2015	16.28	16.84	16.28	16.59	3,612,023	+0.10(+0.60%)
Jan 29, 2015	16.74	16.93	16.13	16.49	7,474,662	+0.01(+0.05%)
Jan 28, 2015	16.89	17.00	16.42	16.48	3,883,478	-0.38(-2.24%)
Jan 27, 2015	16.52	17.08	16.19	16.86	6,891,150	-0.05(-0.27%)
Jan 26, 2015	16.35	16.91	16.30	16.90	4,356,745	+0.54(+3.28%)
Jan 23, 2015	17.38	17.39	16.28	16.37	7,534,262	-1.10(-6.27%)
Jan 22, 2015	16.68	17.46	16.62	17.46	6,532,179	+0.87(+5.23%)
Jan 21, 2015	16.42	16.77	16.28	16.59	5,724,866	+0.13(+0.78%)
Jan 20, 2015	17.05	17.05	16.40	16.46	5,909,308	-0.48(-2.85%)
Jan 16, 2015	16.53	16.99	16.26	16.95	6,253,628	+0.39(+2.33%)
Jan 15, 2015	16.95	17.20	16.53	16.56	5,800,764	-0.29(-1.75%)
Jan 14, 2015	16.70	17.02	16.31	16.86	7,157,145	-0.30(-1.76%)
Jan 13, 2015	17.70	17.70	16.74	17.16	6,417,855	-0.02(-0.09%)
Jan 12, 2015	17.10	17.44	16.93	17.17	5,214,756	-0.02(-0.09%)
Jan 09, 2015	17.39	17.41	16.99	17.19	3,997,043	-0.17(-1.00%)
Jan 08, 2015	17.08	17.50	17.06	17.36	5,207,358	+0.39(+2.31%)
Jan 07, 2015	16.80	17.29	16.71	16.97	5,776,907	+0.48(+2.89%)
Jan 06, 2015	16.48	16.96	16.24	16.49	6,599,797	+0.07(+0.41%)
Jan 05, 2015	17.03	17.05	16.39	16.43	5,067,511	-0.88(-5.06%)
Jan 02, 2015	17.27	17.42	16.92	17.30	6,310,589	+0.10(+0.57%)
Dec 31, 2014	17.66	17.20	17.20	17.20	4,008,453	-0.41(-2.32%)
Dec 30, 2014	17.67	17.82	17.54	17.61	3,039,084	-0.11(-0.60%)
Dec 29, 2014	17.88	18.05	17.68	17.72	2,463,570	-0.15(-0.85%)
Dec 26, 2014	17.76	18.01	17.69	17.87	1,719,730	+0.20(+1.15%)
Dec 24, 2014	17.76	17.67	17.67	17.67	1,656,529	-0.10(-0.55%)
Dec 23, 2014	17.39	17.82	17.36	17.76	4,012,369	+0.48(+2.75%)
Dec 22, 2014	17.24	17.46	17.09	17.29	4,024,334	+0.05(+0.31%)
Dec 19, 2014	17.29	17.45	17.04	17.23	3,951,342	+0.12(+0.71%)
Dec 18, 2014	17.33	17.36	16.74	17.11	7,822,222	+0.29(+1.75%)
Dec 17, 2014	16.31	16.83	16.31	16.82	7,138,367	+0.70(+4.36%)
Dec 16, 2014	16.04	16.96	15.84	16.12	9,613,595	+0.03(+0.19%)
Dec 15, 2014	16.32	16.46	15.79	16.09	10,195,355	-0.19(-1.16%)
Dec 12, 2014	17.18	17.22	16.20	16.28	20,334,026	-1.06(-6.14%)
Dec 11, 2014	18.75	18.95	17.30	17.34	13,972,672	-1.28(-6.88%)
Dec 10, 2014	19.03	19.14	18.54	18.62	5,610,085	-0.51(-2.67%)
Dec 09, 2014	18.64	19.13	18.60	19.13	5,510,139	+0.26(+1.35%)
Dec 08, 2014	19.00	19.38	18.79	18.88	9,678,685	-0.25(-1.30%)
Dec 05, 2014	18.75	19.15	18.75	19.12	4,340,668	+0.37(+1.96%)
Dec 04, 2014	18.70	18.98	18.67	18.76	3,711,292	-0.08(-0.40%)
Dec 03, 2014	18.81	19.20	18.63	18.83	5,623,408	+0.08(+0.44%)
Dec 02, 2014	18.95	19.68	18.67	18.75	7,544,944	-0.17(-0.87%)

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.