Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	22.36	22.38	21.98	22.08	38,942,188	-0.30(-1.34%)
Feb 26, 2015	22.09	22.44	22.09	22.38	37,806,004	+0.31(+1.42%)
Feb 25, 2015	22.03	22.12	21.94	22.06	23,210,408	-0.10(-0.47%)
Feb 24, 2015	22.12	22.23	22.02	22.17	24,692,602	+0.00(+0.00%)
Feb 23, 2015	22.17	22.18	22.01	22.17	32,106,236	+0.01(+0.07%)
Feb 20, 2015	21.96	22.19	21.81	22.15	34,732,032	+0.22(+1.02%)
Feb 19, 2015	21.93	21.99	21.79	21.93	28,702,526	-0.13(-0.61%)
Feb 18, 2015	21.84	22.11	21.79	22.06	32,742,978	+0.13(+0.61%)
Feb 17, 2015	21.89	21.96	21.72	21.93	45,732,784	-0.09(-0.41%)
Feb 13, 2015	21.98	22.02	22.02	22.02	67,707,176	-0.02(-0.10%)
Feb 12, 2015	21.69	22.13	21.58	22.04	156,682,336	+1.89(+9.39%)
Feb 11, 2015	20.69	20.69	20.13	20.15	61,246,088	-0.42(-2.04%)
Feb 10, 2015	20.32	20.60	20.31	20.57	29,725,050	+0.28(+1.36%)
Feb 09, 2015	20.36	20.50	20.25	20.29	31,619,142	-0.09(-0.44%)
Feb 06, 2015	20.48	20.69	20.31	20.38	34,059,456	-0.02(-0.07%)
Feb 05, 2015	20.01	20.43	19.89	20.40	27,444,590	+0.43(+2.14%)
Feb 04, 2015	20.25	20.37	19.91	19.97	37,016,920	-0.32(-1.59%)
Feb 03, 2015	20.13	20.29	19.97	20.29	37,481,972	+0.22(+1.08%)
Feb 02, 2015	19.74	20.10	19.39	20.07	39,287,344	+0.35(+1.76%)
Jan 30, 2015	20.11	20.28	19.69	19.73	51,350,588	-0.64(-3.14%)
Jan 29, 2015	20.01	20.43	19.93	20.37	37,542,180	+0.31(+1.55%)
Jan 28, 2015	20.49	20.65	20.05	20.05	43,277,428	-0.07(-0.35%)
Jan 27, 2015	20.59	20.64	20.01	20.13	61,629,796	-0.80(-3.83%)
Jan 26, 2015	21.11	21.12	20.72	20.93	24,553,194	-0.18(-0.85%)
Jan 23, 2015	21.22	21.32	21.05	21.11	29,141,024	-0.22(-1.02%)
Jan 22, 2015	20.61	21.33	20.37	21.32	66,153,932	+0.49(+2.37%)
Jan 21, 2015	20.99	21.09	20.72	20.83	39,143,304	-0.17(-0.82%)
Jan 20, 2015	20.77	21.15	20.69	21.00	44,989,844	+0.29(+1.41%)
Jan 16, 2015	20.47	20.78	20.36	20.71	35,626,964	+0.20(+0.99%)
Jan 15, 2015	21.02	21.10	20.46	20.51	39,456,464	-0.38(-1.83%)
Jan 14, 2015	20.83	20.99	20.68	20.89	39,414,252	-0.13(-0.62%)
Jan 13, 2015	21.11	21.47	20.87	21.02	48,214,660	+0.03(+0.16%)
Jan 12, 2015	20.95	21.10	20.81	20.99	51,654,872	+0.19(+0.94%)
Jan 09, 2015	20.70	21.00	20.54	20.79	44,935,524	+0.21(+1.02%)
Jan 08, 2015	20.60	21.02	20.55	20.58	54,587,272	+0.16(+0.77%)
Jan 07, 2015	20.31	20.50	20.19	20.43	36,850,488	+0.19(+0.92%)
Jan 06, 2015	20.30	20.71	20.23	20.24	63,217,484	-0.01(-0.04%)
Jan 05, 2015	20.44	20.54	20.20	20.25	39,203,020	-0.41(-1.99%)
Jan 02, 2015	20.84	21.04	20.48	20.66	30,643,318	-0.01(-0.05%)
Dec 31, 2014	21.01	20.67	20.67	20.67	28,905,638	-0.41(-1.92%)
Dec 30, 2014	21.13	21.16	21.04	21.07	20,843,120	-0.07(-0.35%)
Dec 29, 2014	21.07	21.23	21.04	21.15	18,094,126	+0.08(+0.39%)
Dec 26, 2014	21.18	21.18	21.02	21.07	13,107,312	+0.04(+0.18%)
Dec 24, 2014	21.02	21.03	21.03	21.03	15,356,982	+0.04(+0.18%)
Dec 23, 2014	20.97	21.18	20.95	20.99	31,676,218	+0.02(+0.11%)
Dec 22, 2014	20.66	21.02	20.62	20.97	38,584,088	+0.33(+1.62%)
Dec 19, 2014	20.55	20.69	20.47	20.63	80,267,952	+0.09(+0.43%)
Dec 18, 2014	20.09	20.55	20.09	20.55	46,893,184	+0.62(+3.13%)
Dec 17, 2014	19.78	19.99	19.67	19.92	49,279,008	+0.17(+0.85%)
Dec 16, 2014	19.69	20.19	19.43	19.75	49,280,100	-0.07(-0.36%)
Dec 15, 2014	19.98	20.19	19.68	19.82	36,959,400	-0.13(-0.65%)
Dec 12, 2014	19.85	20.17	19.84	19.95	36,379,224	-0.10(-0.50%)
Dec 11, 2014	20.04	20.33	20.02	20.06	30,822,456	+0.09(+0.45%)
Dec 10, 2014	20.26	20.33	19.91	19.97	42,759,736	-0.41(-2.01%)
Dec 09, 2014	20.03	20.42	19.94	20.37	34,816,196	+0.14(+0.70%)
Dec 08, 2014	20.37	20.46	20.17	20.23	32,670,008	-0.20(-0.98%)
Dec 05, 2014	20.65	20.69	20.36	20.43	35,962,368	-0.20(-0.97%)
Dec 04, 2014	20.75	20.79	20.49	20.63	32,030,776	-0.13(-0.64%)
Dec 03, 2014	20.59	20.79	20.44	20.77	37,498,644	+0.10(+0.47%)
Dec 02, 2014	20.51	20.78	20.51	20.67	37,989,564	+0.17(+0.83%)

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.