Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	14.64	14.71	14.62	14.70	46,699,404	+0.03(+0.17%)
Feb 26, 2015	14.51	14.71	14.49	14.67	54,439,104	+0.12(+0.85%)
Feb 25, 2015	14.52	14.56	14.45	14.55	41,935,832	+0.07(+0.47%)
Feb 24, 2015	14.36	14.51	14.29	14.48	45,566,724	+0.09(+0.59%)
Feb 23, 2015	14.45	14.48	14.35	14.40	55,051,012	-0.10(-0.67%)
Feb 20, 2015	14.49	14.50	14.39	14.50	50,034,016	-0.00(-0.03%)
Feb 19, 2015	14.67	14.67	14.47	14.50	44,465,872	-0.17(-1.16%)
Feb 18, 2015	14.77	14.77	14.61	14.67	40,196,136	-0.09(-0.63%)
Feb 17, 2015	14.72	14.77	14.65	14.76	45,265,744	+0.02(+0.14%)
Feb 13, 2015	14.70	14.74	14.74	14.74	37,809,764	+0.02(+0.14%)
Feb 12, 2015	14.64	14.73	14.56	14.72	46,701,760	+0.09(+0.64%)
Feb 11, 2015	14.80	14.81	14.57	14.63	74,999,960	-0.20(-1.32%)
Feb 10, 2015	14.83	14.92	14.80	14.82	46,720,948	+0.09(+0.61%)
Feb 09, 2015	14.76	14.85	14.71	14.73	47,274,172	-0.10(-0.66%)
Feb 06, 2015	14.67	14.91	14.64	14.83	65,144,508	+0.14(+0.96%)
Feb 05, 2015	14.67	14.72	14.60	14.69	44,848,780	+0.06(+0.38%)
Feb 04, 2015	14.60	14.78	14.56	14.64	70,164,216	+0.03(+0.20%)
Feb 03, 2015	14.32	14.61	14.31	14.61	97,866,368	+0.33(+2.32%)
Feb 02, 2015	14.17	14.30	13.95	14.27	87,623,128	+0.27(+1.94%)
Jan 30, 2015	13.94	14.22	13.92	14.00	132,316,544	-0.02(-0.12%)
Jan 29, 2015	13.90	14.08	13.79	14.02	73,035,960	+0.12(+0.86%)
Jan 28, 2015	14.24	14.31	13.88	13.90	107,772,504	-0.06(-0.40%)
Jan 27, 2015	14.07	14.09	13.96	13.96	72,361,048	-0.16(-1.12%)
Jan 26, 2015	14.17	14.18	14.06	14.11	67,065,088	-0.08(-0.57%)
Jan 23, 2015	14.38	14.38	14.18	14.19	59,833,060	-0.18(-1.24%)
Jan 22, 2015	14.39	14.43	14.16	14.37	81,706,256	-0.09(-0.62%)
Jan 21, 2015	14.38	14.56	14.31	14.46	81,925,016	+0.02(+0.15%)
Jan 20, 2015	14.41	14.44	14.27	14.44	47,520,216	+0.06(+0.44%)
Jan 16, 2015	14.10	14.40	14.10	14.38	88,225,840	+0.23(+1.62%)
Jan 15, 2015	14.18	14.32	14.11	14.15	60,654,892	-0.03(-0.21%)
Jan 14, 2015	14.16	14.23	14.05	14.18	51,778,988	-0.07(-0.48%)
Jan 13, 2015	14.34	14.43	14.15	14.24	57,035,400	+0.00(+0.00%)
Jan 12, 2015	14.29	14.36	14.24	14.24	47,355,016	+0.04(+0.27%)
Jan 09, 2015	14.30	14.33	14.20	14.21	50,528,916	-0.04(-0.30%)
Jan 08, 2015	14.14	14.28	14.10	14.25	53,574,696	+0.14(+0.99%)
Jan 07, 2015	14.28	14.29	13.92	14.11	74,421,480	+0.02(+0.12%)
Jan 06, 2015	14.16	14.18	13.99	14.09	70,399,280	+0.02(+0.15%)
Jan 05, 2015	14.21	14.23	14.06	14.07	72,546,968	-0.13(-0.94%)
Jan 02, 2015	14.09	14.25	14.13	14.21	49,031,988	+0.12(+0.83%)
Dec 31, 2014	14.25	14.09	14.09	14.09	57,649,184	-0.21(-1.44%)
Dec 30, 2014	14.30	14.34	14.27	14.29	29,490,148	-0.01(-0.09%)
Dec 29, 2014	14.29	14.37	14.27	14.31	30,299,086	-0.03(-0.18%)
Dec 26, 2014	14.28	14.36	14.25	14.33	27,388,522	+0.09(+0.62%)
Dec 24, 2014	14.27	14.24	14.24	14.24	21,058,388	-0.03(-0.21%)
Dec 23, 2014	14.29	14.33	14.22	14.27	46,253,556	+0.08(+0.53%)
Dec 22, 2014	14.12	14.25	14.08	14.20	54,085,496	+0.13(+0.92%)
Dec 19, 2014	14.04	14.16	13.99	14.07	95,846,992	+0.01(+0.09%)
Dec 18, 2014	13.85	14.05	13.78	14.05	89,617,208	+0.35(+2.57%)
Dec 17, 2014	13.51	13.76	13.49	13.70	68,994,080	+0.22(+1.65%)
Dec 16, 2014	13.52	13.76	13.47	13.48	69,021,616	-0.05(-0.34%)
Dec 15, 2014	13.55	13.61	13.45	13.53	71,498,752	+0.04(+0.28%)
Dec 12, 2014	13.64	13.66	13.49	13.49	71,698,608	-0.23(-1.68%)
Dec 11, 2014	13.68	13.86	13.66	13.72	66,749,476	+0.09(+0.68%)
Dec 10, 2014	13.79	13.79	13.59	13.63	82,881,568	-0.17(-1.22%)
Dec 09, 2014	13.97	13.98	13.59	13.79	141,240,192	-0.42(-2.92%)
Dec 08, 2014	14.25	14.30	14.20	14.21	40,713,432	-0.03(-0.18%)
Dec 05, 2014	14.21	14.22	14.16	14.23	45,048,556	+0.01(+0.09%)
Dec 04, 2014	14.29	14.30	14.15	14.22	54,909,568	-0.04(-0.26%)
Dec 03, 2014	14.36	14.37	14.23	14.26	73,293,272	-0.12(-0.85%)
Dec 02, 2014	14.63	14.68	14.33	14.38	87,926,136	-0.32(-2.20%)

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.