Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	19.32	19.80	19.16	19.66	13,824,147	+0.47(+2.46%)
Feb 26, 2015	19.90	19.90	19.12	19.19	15,584,505	-0.35(-1.81%)
Feb 25, 2015	19.33	19.69	19.16	19.54	12,456,886	+0.25(+1.32%)
Feb 24, 2015	19.15	19.45	18.95	19.29	13,602,323	+0.57(+3.06%)
Feb 23, 2015	19.15	19.15	18.52	18.71	16,891,986	-0.63(-3.24%)
Feb 20, 2015	19.19	19.36	19.00	19.34	13,991,188	+0.15(+0.81%)
Feb 19, 2015	19.05	19.32	19.00	19.19	20,608,786	-0.16(-0.85%)
Feb 18, 2015	18.97	19.61	18.79	19.35	21,353,180	+0.31(+1.62%)
Feb 17, 2015	18.28	19.24	18.14	19.04	30,242,796	+0.60(+3.25%)
Feb 13, 2015	17.97	18.44	18.44	18.44	21,489,264	+0.75(+4.21%)
Feb 12, 2015	17.28	17.79	17.20	17.69	19,161,466	+0.79(+4.68%)
Feb 11, 2015	16.96	17.04	16.42	16.90	20,617,580	-0.10(-0.59%)
Feb 10, 2015	17.49	17.50	16.79	17.00	18,084,656	-0.73(-4.10%)
Feb 09, 2015	17.20	17.98	17.13	17.73	21,384,674	+0.60(+3.50%)
Feb 06, 2015	17.49	17.70	17.11	17.13	24,612,316	-0.67(-3.78%)
Feb 05, 2015	16.57	17.83	16.46	17.80	38,923,152	+1.18(+7.11%)
Feb 04, 2015	16.78	16.86	16.37	16.62	24,673,744	-0.63(-3.64%)
Feb 03, 2015	16.63	17.50	16.49	17.25	36,459,920	+1.39(+8.77%)
Feb 02, 2015	15.43	15.90	15.28	15.86	23,323,602	+0.58(+3.81%)
Jan 30, 2015	15.21	15.69	15.10	15.28	30,012,534	-0.02(-0.12%)
Jan 29, 2015	15.83	15.83	14.93	15.30	36,598,532	-0.54(-3.39%)
Jan 28, 2015	16.61	16.65	15.81	15.83	30,145,958	-0.87(-5.22%)
Jan 27, 2015	16.54	17.14	16.37	16.70	37,237,668	-1.07(-6.03%)
Jan 26, 2015	17.40	17.82	17.23	17.78	17,915,474	+0.29(+1.66%)
Jan 23, 2015	17.96	18.05	17.44	17.49	25,484,178	-0.71(-3.90%)
Jan 22, 2015	18.61	18.69	17.94	18.19	20,948,990	+0.15(+0.86%)
Jan 21, 2015	17.37	18.23	17.35	18.04	23,495,382	+0.53(+3.01%)
Jan 20, 2015	17.49	17.59	17.14	17.51	18,553,720	+0.03(+0.16%)
Jan 16, 2015	16.93	17.56	16.88	17.49	28,009,564	+0.83(+4.96%)
Jan 15, 2015	17.34	17.54	16.65	16.66	27,886,706	-0.37(-2.19%)
Jan 14, 2015	17.50	17.59	16.22	17.03	66,050,796	-2.09(-10.93%)
Jan 13, 2015	20.52	20.63	19.04	19.12	33,088,012	-1.56(-7.54%)
Jan 12, 2015	20.64	20.77	20.12	20.68	17,147,430	-0.34(-1.62%)
Jan 09, 2015	21.09	21.17	20.69	21.02	11,047,779	+0.07(+0.34%)
Jan 08, 2015	20.66	21.07	20.46	20.95	12,143,406	+0.46(+2.23%)
Jan 07, 2015	20.44	20.53	20.07	20.49	13,104,851	+0.30(+1.47%)
Jan 06, 2015	19.90	20.43	19.82	20.20	17,573,722	+0.34(+1.72%)
Jan 05, 2015	20.68	20.68	19.68	19.86	26,449,160	-1.26(-5.94%)
Jan 02, 2015	20.93	21.26	20.87	21.11	10,408,601	+0.17(+0.81%)
Dec 31, 2014	21.11	20.94	20.94	20.94	13,847,882	-0.20(-0.93%)
Dec 30, 2014	20.86	21.31	20.83	21.14	16,434,561	+0.29(+1.38%)
Dec 29, 2014	21.14	21.29	20.79	20.85	13,554,088	-0.22(-1.06%)
Dec 26, 2014	20.66	21.42	20.63	21.08	12,398,710	+0.54(+2.62%)
Dec 24, 2014	20.32	20.54	20.54	20.54	6,268,441	+0.06(+0.31%)
Dec 23, 2014	20.30	20.78	20.19	20.48	12,466,194	+0.26(+1.29%)
Dec 22, 2014	21.05	21.09	20.05	20.22	16,196,974	-0.76(-3.63%)
Dec 19, 2014	20.53	21.04	20.36	20.98	26,769,240	+0.52(+2.54%)
Dec 18, 2014	20.25	20.47	19.87	20.46	23,598,322	+0.62(+3.12%)
Dec 17, 2014	19.09	19.94	19.02	19.84	24,884,512	+0.84(+4.44%)
Dec 16, 2014	19.07	19.68	18.77	19.00	25,899,672	+0.14(+0.76%)
Dec 15, 2014	19.80	19.83	18.85	18.85	24,313,898	-0.67(-3.44%)
Dec 12, 2014	20.60	20.61	19.52	19.53	31,149,550	-1.08(-5.22%)
Dec 11, 2014	20.92	21.36	20.49	20.60	29,791,378	-0.88(-4.09%)
Dec 10, 2014	22.34	22.42	21.47	21.48	18,695,206	-1.05(-4.66%)
Dec 09, 2014	22.09	22.53	21.86	22.53	24,161,196	+0.00(+0.00%)
Dec 08, 2014	23.24	23.44	22.48	22.53	16,531,208	-0.79(-3.38%)
Dec 05, 2014	23.51	23.64	23.17	23.32	11,082,981	-0.38(-1.59%)
Dec 04, 2014	23.85	24.06	23.57	23.69	9,899,546	-0.24(-1.01%)
Dec 03, 2014	23.43	24.11	23.36	23.94	16,352,474	+0.74(+3.21%)
Dec 02, 2014	23.09	23.75	22.82	23.19	19,041,154	-0.30(-1.26%)

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.