Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	22.17	22.19	21.79	21.89	39,275,812	-0.30(-1.34%)
Feb 26, 2015	21.90	22.25	21.90	22.19	38,129,892	+0.31(+1.42%)
Feb 25, 2015	21.84	21.94	21.75	21.88	23,409,256	-0.10(-0.47%)
Feb 24, 2015	21.93	22.04	21.83	21.98	24,904,148	+0.00(+0.00%)
Feb 23, 2015	21.98	21.99	21.82	21.98	32,381,296	+0.01(+0.07%)
Feb 20, 2015	21.77	22.00	21.63	21.97	35,029,588	+0.22(+1.02%)
Feb 19, 2015	21.74	21.80	21.61	21.74	28,948,426	-0.13(-0.61%)
Feb 18, 2015	21.65	21.92	21.60	21.88	33,023,494	+0.13(+0.61%)
Feb 17, 2015	21.71	21.77	21.54	21.74	46,124,584	-0.09(-0.41%)
Feb 13, 2015	21.79	21.83	21.83	21.83	68,287,232	-0.02(-0.10%)
Feb 12, 2015	21.51	21.94	21.39	21.85	158,024,672	+1.88(+9.39%)
Feb 11, 2015	20.51	20.51	19.95	19.98	61,770,796	-0.42(-2.04%)
Feb 10, 2015	20.15	20.43	20.14	20.39	29,979,708	+0.27(+1.36%)
Feb 09, 2015	20.18	20.33	20.07	20.12	31,890,030	-0.09(-0.44%)
Feb 06, 2015	20.30	20.52	20.13	20.21	34,351,252	-0.01(-0.07%)
Feb 05, 2015	19.84	20.25	19.72	20.22	27,679,714	+0.42(+2.14%)
Feb 04, 2015	20.07	20.19	19.74	19.80	37,334,048	-0.32(-1.59%)
Feb 03, 2015	19.95	20.12	19.80	20.12	37,803,088	+0.22(+1.08%)
Feb 02, 2015	19.58	19.93	19.23	19.90	39,623,928	+0.34(+1.76%)
Jan 30, 2015	19.94	20.11	19.52	19.56	51,790,520	-0.63(-3.14%)
Jan 29, 2015	19.84	20.26	19.76	20.19	37,863,808	+0.31(+1.55%)
Jan 28, 2015	20.32	20.47	19.88	19.88	43,648,192	-0.07(-0.35%)
Jan 27, 2015	20.41	20.47	19.84	19.95	62,157,788	-0.79(-3.83%)
Jan 26, 2015	20.93	20.94	20.55	20.75	24,763,546	-0.18(-0.85%)
Jan 23, 2015	21.04	21.14	20.87	20.93	29,390,680	-0.22(-1.02%)
Jan 22, 2015	20.44	21.15	20.19	21.14	66,720,684	+0.49(+2.37%)
Jan 21, 2015	20.82	20.91	20.55	20.65	39,478,652	-0.17(-0.82%)
Jan 20, 2015	20.59	20.97	20.52	20.82	45,375,280	+0.29(+1.41%)
Jan 16, 2015	20.30	20.60	20.18	20.53	35,932,188	+0.20(+0.99%)
Jan 15, 2015	20.84	20.92	20.29	20.33	39,794,492	-0.38(-1.83%)
Jan 14, 2015	20.65	20.81	20.50	20.71	39,751,924	-0.13(-0.62%)
Jan 13, 2015	20.93	21.29	20.70	20.84	48,627,720	+0.03(+0.16%)
Jan 12, 2015	20.77	20.92	20.64	20.81	52,097,408	+0.19(+0.94%)
Jan 09, 2015	20.53	20.82	20.36	20.62	45,320,496	+0.21(+1.02%)
Jan 08, 2015	20.43	20.84	20.38	20.41	55,054,932	+0.16(+0.77%)
Jan 07, 2015	20.13	20.33	20.01	20.25	37,166,192	+0.19(+0.92%)
Jan 06, 2015	20.13	20.53	20.06	20.07	63,759,076	-0.01(-0.04%)
Jan 05, 2015	20.27	20.36	20.03	20.07	39,538,880	-0.41(-1.99%)
Jan 02, 2015	20.67	20.86	20.31	20.48	30,905,844	-0.01(-0.05%)
Dec 31, 2014	20.84	20.49	20.49	20.49	29,153,276	-0.40(-1.92%)
Dec 30, 2014	20.95	20.98	20.86	20.89	21,021,684	-0.07(-0.35%)
Dec 29, 2014	20.89	21.05	20.86	20.97	18,249,142	+0.08(+0.39%)
Dec 26, 2014	21.00	21.00	20.84	20.89	13,219,604	+0.04(+0.18%)
Dec 24, 2014	20.84	20.85	20.85	20.85	15,488,547	+0.04(+0.18%)
Dec 23, 2014	20.79	21.00	20.77	20.81	31,947,592	+0.02(+0.11%)
Dec 22, 2014	20.48	20.84	20.44	20.79	38,914,644	+0.33(+1.62%)
Dec 19, 2014	20.37	20.52	20.30	20.46	80,955,616	+0.09(+0.43%)
Dec 18, 2014	19.92	20.38	19.92	20.37	47,294,924	+0.62(+3.13%)
Dec 17, 2014	19.61	19.82	19.50	19.75	49,701,188	+0.17(+0.85%)
Dec 16, 2014	19.52	20.02	19.27	19.59	49,702,292	-0.07(-0.36%)
Dec 15, 2014	19.81	20.02	19.51	19.66	37,276,036	-0.13(-0.65%)
Dec 12, 2014	19.68	20.00	19.67	19.79	36,690,888	-0.10(-0.50%)
Dec 11, 2014	19.87	20.16	19.85	19.88	31,086,514	+0.09(+0.45%)
Dec 10, 2014	20.08	20.15	19.74	19.80	43,126,064	-0.41(-2.01%)
Dec 09, 2014	19.86	20.25	19.77	20.20	35,114,472	+0.14(+0.70%)
Dec 08, 2014	20.20	20.28	20.00	20.06	32,949,896	-0.20(-0.98%)
Dec 05, 2014	20.47	20.52	20.19	20.26	36,270,460	-0.20(-0.97%)
Dec 04, 2014	20.57	20.62	20.32	20.46	32,305,188	-0.13(-0.64%)
Dec 03, 2014	20.42	20.62	20.27	20.59	37,819,900	+0.10(+0.47%)
Dec 02, 2014	20.33	20.60	20.33	20.50	38,315,028	+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.