Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	18.88	19.01	18.75	18.80	9,942,142	-0.05(-0.29%)
Feb 26, 2015	18.95	19.10	18.81	18.85	8,423,127	-0.10(-0.53%)
Feb 25, 2015	18.94	19.05	18.82	18.95	7,022,453	-0.05(-0.24%)
Feb 24, 2015	18.97	19.03	18.84	19.00	6,528,856	+0.00(+0.00%)
Feb 23, 2015	19.12	19.14	18.95	19.00	6,415,387	-0.14(-0.72%)
Feb 20, 2015	18.85	19.14	18.60	19.14	9,028,634	+0.24(+1.26%)
Feb 19, 2015	18.86	18.98	18.78	18.90	9,206,809	+0.02(+0.08%)
Feb 18, 2015	18.89	18.93	18.68	18.88	8,164,763	+0.02(+0.12%)
Feb 17, 2015	19.14	19.17	18.81	18.86	8,596,867	-0.31(-1.60%)
Feb 13, 2015	19.06	19.17	19.17	19.17	8,074,889	+0.11(+0.56%)
Feb 12, 2015	18.88	19.21	18.87	19.06	9,616,508	+0.24(+1.26%)
Feb 11, 2015	19.05	19.07	18.73	18.82	7,812,805	-0.23(-1.21%)
Feb 10, 2015	18.72	19.09	18.55	19.05	11,517,268	+0.47(+2.52%)
Feb 09, 2015	18.57	18.79	18.53	18.59	10,117,421	+0.02(+0.12%)
Feb 06, 2015	18.78	18.90	18.53	18.56	13,260,484	-0.21(-1.10%)
Feb 05, 2015	18.57	18.90	18.53	18.77	11,302,226	+0.16(+0.87%)
Feb 04, 2015	18.64	18.80	18.52	18.61	11,983,076	-0.06(-0.33%)
Feb 03, 2015	18.53	18.71	18.36	18.67	12,532,790	+0.15(+0.83%)
Feb 02, 2015	18.30	18.55	17.81	18.52	12,463,279	+0.29(+1.60%)
Jan 30, 2015	18.13	18.52	18.10	18.23	14,962,916	-0.02(-0.08%)
Jan 29, 2015	18.68	18.68	17.84	18.24	18,464,776	-0.33(-1.78%)
Jan 28, 2015	19.07	19.29	18.53	18.57	19,334,962	-0.39(-2.06%)
Jan 27, 2015	18.18	19.15	18.17	18.96	21,582,664	+0.63(+3.43%)
Jan 26, 2015	18.21	18.49	18.05	18.33	10,485,583	+0.05(+0.25%)
Jan 23, 2015	18.16	18.35	18.12	18.29	8,612,119	+0.10(+0.55%)
Jan 22, 2015	17.97	18.21	17.84	18.19	8,621,501	+0.33(+1.85%)
Jan 21, 2015	17.69	17.89	17.51	17.86	10,802,901	+0.11(+0.61%)
Jan 20, 2015	17.90	17.91	17.57	17.75	10,832,066	-0.02(-0.09%)
Jan 16, 2015	17.60	17.86	17.47	17.77	12,991,419	+0.12(+0.65%)
Jan 15, 2015	18.25	18.25	17.64	17.65	11,964,201	-0.18(-0.99%)
Jan 14, 2015	17.57	17.84	17.44	17.83	8,802,342	+0.08(+0.43%)
Jan 13, 2015	17.95	18.32	17.60	17.75	11,941,524	-0.10(-0.56%)
Jan 12, 2015	17.93	17.98	17.69	17.85	7,651,992	-0.02(-0.13%)
Jan 09, 2015	17.93	18.00	17.80	17.87	8,427,732	-0.03(-0.17%)
Jan 08, 2015	17.58	18.01	17.56	17.90	12,242,976	+0.56(+3.23%)
Jan 07, 2015	17.24	17.46	17.13	17.34	7,616,158	+0.25(+1.44%)
Jan 06, 2015	16.78	17.46	16.78	17.10	10,219,639	-0.30(-1.72%)
Jan 05, 2015	17.51	17.60	17.30	17.40	9,109,986	-0.25(-1.39%)
Jan 02, 2015	17.66	17.72	17.44	17.64	6,533,363	+0.06(+0.35%)
Dec 31, 2014	17.86	17.58	17.58	17.58	8,153,666	-0.20(-1.12%)
Dec 30, 2014	17.63	17.83	17.63	17.78	5,529,584	+0.00(+0.00%)
Dec 29, 2014	17.78	17.94	17.73	17.78	6,038,989	-0.10(-0.56%)
Dec 26, 2014	17.82	18.03	17.80	17.88	5,358,063	+0.08(+0.43%)
Dec 24, 2014	17.75	17.80	17.80	17.80	4,850,255	+0.06(+0.35%)
Dec 23, 2014	17.44	17.84	17.44	17.74	10,851,834	+0.34(+1.94%)
Dec 22, 2014	17.34	17.42	17.27	17.40	9,053,663	+0.03(+0.18%)
Dec 19, 2014	17.02	17.43	17.02	17.37	19,432,484	+0.37(+2.16%)
Dec 18, 2014	16.75	17.01	16.65	17.01	18,741,636	+0.68(+4.18%)
Dec 17, 2014	15.93	16.36	15.82	16.32	11,900,192	+0.41(+2.60%)
Dec 16, 2014	15.74	16.06	15.68	15.91	14,040,484	+0.11(+0.68%)
Dec 15, 2014	15.90	15.99	15.62	15.80	9,055,319	-0.02(-0.10%)
Dec 12, 2014	16.14	16.19	15.82	15.82	9,695,846	-0.43(-2.64%)
Dec 11, 2014	16.32	16.52	16.19	16.25	7,934,991	+0.03(+0.19%)
Dec 10, 2014	16.44	16.52	16.18	16.22	11,103,692	-0.25(-1.54%)
Dec 09, 2014	16.06	16.64	16.05	16.47	21,874,192	+0.36(+2.24%)
Dec 08, 2014	16.36	16.36	16.06	16.11	8,992,232	-0.25(-1.55%)
Dec 05, 2014	16.31	16.45	16.29	16.36	12,056,981	+0.08(+0.52%)
Dec 04, 2014	16.53	16.57	16.25	16.28	12,700,992	-0.24(-1.44%)
Dec 03, 2014	16.12	16.63	16.08	16.52	19,214,090	+0.41(+2.52%)
Dec 02, 2014	16.01	16.19	15.99	16.11	7,540,811	+0.08(+0.48%)

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.