Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	23.45	23.66	23.36	23.56	36,887,044	+0.04(+0.16%)
Feb 26, 2015	23.37	23.56	23.30	23.52	28,511,352	+0.08(+0.35%)
Feb 25, 2015	23.49	23.53	23.36	23.44	23,928,628	-0.01(-0.04%)
Feb 24, 2015	23.18	23.54	23.01	23.45	34,232,596	+0.21(+0.92%)
Feb 23, 2015	23.31	23.34	23.12	23.23	25,728,200	-0.10(-0.41%)
Feb 20, 2015	23.27	23.33	23.06	23.33	28,301,646	+0.03(+0.12%)
Feb 19, 2015	23.22	23.41	23.22	23.30	24,356,722	-0.01(-0.06%)
Feb 18, 2015	23.45	23.49	23.19	23.31	28,367,890	-0.11(-0.49%)
Feb 17, 2015	23.32	23.49	23.29	23.43	32,252,694	-0.06(-0.26%)
Feb 13, 2015	23.55	23.49	23.49	23.49	30,690,814	-0.10(-0.42%)
Feb 12, 2015	23.75	23.81	23.46	23.59	42,922,712	-0.14(-0.58%)
Feb 11, 2015	23.53	23.76	23.42	23.73	40,732,084	+0.14(+0.61%)
Feb 10, 2015	23.46	23.61	23.35	23.58	31,699,922	+0.20(+0.86%)
Feb 09, 2015	23.36	23.57	23.33	23.38	44,170,968	-0.11(-0.49%)
Feb 06, 2015	22.98	23.70	22.86	23.50	99,559,848	+0.70(+3.07%)
Feb 05, 2015	22.89	22.93	22.65	22.80	39,351,228	+0.03(+0.13%)
Feb 04, 2015	22.71	23.01	22.70	22.77	41,835,580	-0.01(-0.06%)
Feb 03, 2015	22.51	22.85	22.49	22.78	45,094,444	+0.40(+1.81%)
Feb 02, 2015	22.01	22.46	21.80	22.38	48,622,048	+0.61(+2.78%)
Jan 30, 2015	21.83	22.16	21.70	21.77	47,796,696	-0.19(-0.87%)
Jan 29, 2015	21.91	22.05	21.61	21.96	40,225,668	+0.03(+0.13%)
Jan 28, 2015	22.31	22.40	21.92	21.94	41,091,484	-0.14(-0.65%)
Jan 27, 2015	22.23	22.32	22.07	22.08	35,679,744	-0.29(-1.30%)
Jan 26, 2015	22.38	22.44	22.15	22.37	31,623,066	-0.09(-0.40%)
Jan 23, 2015	22.79	22.83	22.38	22.46	51,050,120	-0.31(-1.36%)
Jan 22, 2015	22.92	23.09	22.35	22.77	80,718,864	-0.21(-0.93%)
Jan 21, 2015	22.81	23.06	22.68	22.98	52,225,872	+0.03(+0.15%)
Jan 20, 2015	22.93	22.98	22.73	22.95	34,420,576	+0.09(+0.40%)
Jan 16, 2015	22.45	22.88	22.45	22.86	37,892,704	+0.42(+1.89%)
Jan 15, 2015	22.37	22.65	22.29	22.44	26,189,280	+0.06(+0.28%)
Jan 14, 2015	22.33	22.55	22.18	22.37	30,962,736	-0.10(-0.44%)
Jan 13, 2015	22.62	22.77	22.36	22.47	27,443,452	+0.05(+0.21%)
Jan 12, 2015	22.39	22.51	22.23	22.43	26,722,728	+0.15(+0.68%)
Jan 09, 2015	22.50	22.54	22.21	22.27	27,369,694	-0.20(-0.89%)
Jan 08, 2015	22.11	22.50	21.97	22.47	36,931,968	+0.47(+2.14%)
Jan 07, 2015	22.35	22.41	21.94	22.00	43,649,756	+0.12(+0.54%)
Jan 06, 2015	21.77	22.04	21.62	21.88	49,326,844	+0.22(+1.01%)
Jan 05, 2015	21.90	21.94	21.66	21.66	40,735,120	-0.18(-0.83%)
Jan 02, 2015	21.86	21.97	21.82	21.85	24,550,602	+0.08(+0.39%)
Dec 31, 2014	21.90	21.76	21.76	21.76	30,157,224	-0.26(-1.16%)
Dec 30, 2014	22.11	22.14	21.93	22.02	21,471,530	-0.10(-0.46%)
Dec 29, 2014	22.15	22.23	22.00	22.12	19,074,230	-0.14(-0.65%)
Dec 26, 2014	22.28	22.31	22.20	22.27	15,129,666	+0.09(+0.40%)
Dec 24, 2014	22.18	22.18	22.18	22.18	16,853,824	+0.00(+0.00%)
Dec 23, 2014	22.20	22.28	22.07	22.18	26,341,008	+0.07(+0.34%)
Dec 22, 2014	21.91	22.10	21.81	22.10	32,880,322	+0.23(+1.04%)
Dec 19, 2014	21.85	22.02	21.68	21.87	67,317,208	-0.01(-0.06%)
Dec 18, 2014	22.03	22.03	21.64	21.89	49,132,928	+0.28(+1.31%)
Dec 17, 2014	21.12	21.72	21.07	21.60	50,921,152	+0.42(+2.00%)
Dec 16, 2014	21.05	21.70	21.03	21.18	47,608,936	+0.05(+0.24%)
Dec 15, 2014	21.43	21.43	20.98	21.13	46,462,412	-0.07(-0.35%)
Dec 12, 2014	21.40	21.44	21.08	21.20	51,093,048	-0.36(-1.68%)
Dec 11, 2014	21.60	21.78	21.49	21.57	39,493,604	+0.08(+0.39%)
Dec 10, 2014	21.84	21.86	21.25	21.48	72,439,800	-0.34(-1.58%)
Dec 09, 2014	22.10	22.13	21.49	21.83	106,868,544	-0.92(-4.05%)
Dec 08, 2014	22.69	22.95	22.59	22.75	30,918,562	+0.13(+0.60%)
Dec 05, 2014	22.65	22.68	22.53	22.61	33,344,362	-0.08(-0.35%)
Dec 04, 2014	22.67	22.75	22.52	22.69	31,456,678	-0.00(-0.02%)
Dec 03, 2014	22.80	22.80	22.46	22.70	48,208,628	-0.15(-0.65%)
Dec 02, 2014	23.17	23.27	22.82	22.85	38,975,540	-0.43(-1.84%)

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.