Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	22.53	22.60	21.98	22.21	6,562,146	-0.26(-1.16%)
Feb 26, 2015	23.16	23.16	22.39	22.47	6,237,315	-0.63(-2.73%)
Feb 25, 2015	23.38	23.49	22.96	23.10	5,337,653	-0.20(-0.88%)
Feb 24, 2015	22.68	23.42	22.53	23.30	6,986,571	+0.79(+3.50%)
Feb 23, 2015	22.68	22.79	22.14	22.51	7,272,025	-0.32(-1.38%)
Feb 20, 2015	22.76	22.99	22.55	22.83	5,966,401	+0.06(+0.29%)
Feb 19, 2015	22.84	23.02	22.39	22.76	11,025,078	-0.83(-3.54%)
Feb 18, 2015	24.01	24.38	23.49	23.60	7,899,030	-0.61(-2.53%)
Feb 17, 2015	24.37	24.44	23.77	24.21	6,834,495	-0.23(-0.95%)
Feb 13, 2015	23.74	24.44	24.44	24.44	12,797,991	+1.04(+4.44%)
Feb 12, 2015	23.07	23.45	22.87	23.40	6,258,162	+0.76(+3.36%)
Feb 11, 2015	22.51	22.81	22.03	22.64	6,326,619	-0.01(-0.04%)
Feb 10, 2015	22.72	23.02	22.10	22.65	7,897,359	-0.11(-0.49%)
Feb 09, 2015	21.64	23.00	21.64	22.76	12,042,486	+1.31(+6.09%)
Feb 06, 2015	21.74	21.82	21.20	21.45	10,571,210	-0.22(-1.02%)
Feb 05, 2015	22.17	22.40	21.48	21.68	14,829,793	-0.74(-3.30%)
Feb 04, 2015	23.21	23.33	22.17	22.42	14,986,768	-1.36(-5.72%)
Feb 03, 2015	22.76	23.94	22.49	23.78	14,760,895	+1.40(+6.24%)
Feb 02, 2015	22.61	23.13	21.82	22.38	13,442,665	-0.23(-1.02%)
Jan 30, 2015	20.96	22.63	20.90	22.61	16,823,114	+1.27(+5.94%)
Jan 29, 2015	21.91	21.91	20.41	21.34	23,555,994	-0.47(-2.16%)
Jan 28, 2015	21.60	22.67	20.94	21.82	37,485,520	+2.14(+10.86%)
Jan 27, 2015	19.46	20.21	19.25	19.68	16,688,461	-0.06(-0.28%)
Jan 26, 2015	18.98	19.84	18.62	19.73	14,035,453	+0.69(+3.64%)
Jan 23, 2015	20.35	20.50	19.01	19.04	19,530,926	-1.97(-9.38%)
Jan 22, 2015	20.63	21.20	20.06	21.01	9,507,370	+0.60(+2.95%)
Jan 21, 2015	19.93	20.74	19.82	20.41	8,334,533	+0.44(+2.22%)
Jan 20, 2015	20.49	20.56	19.79	19.97	6,918,640	-0.40(-1.95%)
Jan 16, 2015	20.11	20.44	19.86	20.36	8,735,709	+0.37(+1.85%)
Jan 15, 2015	21.18	21.27	19.97	19.99	10,686,647	-0.74(-3.57%)
Jan 14, 2015	20.68	20.79	20.00	20.73	13,101,613	-0.45(-2.14%)
Jan 13, 2015	21.83	21.86	21.09	21.19	10,004,789	-0.44(-2.05%)
Jan 12, 2015	22.30	22.30	21.28	21.63	9,097,570	-1.10(-4.84%)
Jan 09, 2015	23.17	23.18	22.53	22.73	6,443,548	-0.56(-2.42%)
Jan 08, 2015	23.04	23.58	22.50	23.30	6,544,360	+0.50(+2.19%)
Jan 07, 2015	23.06	23.56	22.69	22.80	5,568,088	+0.06(+0.24%)
Jan 06, 2015	23.47	23.76	22.73	22.74	10,903,008	-0.71(-3.04%)
Jan 05, 2015	24.21	24.25	23.14	23.45	7,070,936	-1.15(-4.66%)
Jan 02, 2015	25.16	25.43	24.34	24.60	4,997,957	-0.14(-0.56%)
Dec 31, 2014	25.21	24.74	24.74	24.74	4,762,044	-0.35(-1.40%)
Dec 30, 2014	24.76	25.64	24.75	25.09	4,322,010	+0.20(+0.82%)
Dec 29, 2014	24.63	25.37	24.62	24.89	4,057,652	+0.23(+0.94%)
Dec 26, 2014	24.81	24.98	24.45	24.66	3,477,218	+0.13(+0.53%)
Dec 24, 2014	24.42	24.53	24.53	24.53	3,465,093	+0.10(+0.42%)
Dec 23, 2014	24.51	25.22	24.30	24.42	6,585,957	+0.19(+0.80%)
Dec 22, 2014	26.58	26.65	24.05	24.23	14,683,431	-2.22(-8.39%)
Dec 19, 2014	26.63	26.74	26.27	26.45	6,669,092	-0.06(-0.21%)
Dec 18, 2014	27.31	27.40	26.20	26.51	8,048,219	-0.03(-0.10%)
Dec 17, 2014	25.85	26.74	25.46	26.53	6,553,180	+0.72(+2.80%)
Dec 16, 2014	25.66	27.06	25.54	25.81	7,345,558	+0.18(+0.69%)
Dec 15, 2014	25.95	26.32	25.44	25.64	7,722,291	-0.10(-0.40%)
Dec 12, 2014	26.13	26.88	25.69	25.74	6,787,904	-0.67(-2.52%)
Dec 11, 2014	26.64	26.95	26.12	26.40	8,709,105	-0.50(-1.86%)
Dec 10, 2014	28.23	28.25	26.86	26.90	8,931,541	-1.81(-6.31%)
Dec 09, 2014	27.10	29.08	27.02	28.72	8,126,020	+0.93(+3.33%)
Dec 08, 2014	29.49	29.54	27.60	27.79	8,482,155	-1.91(-6.42%)
Dec 05, 2014	29.95	30.44	29.63	29.70	5,680,911	-0.09(-0.31%)
Dec 04, 2014	29.83	30.24	29.40	29.79	5,728,490	-0.15(-0.49%)
Dec 03, 2014	29.19	30.28	29.00	29.94	6,972,657	+1.07(+3.72%)
Dec 02, 2014	29.08	29.58	28.76	28.87	7,855,805	+0.04(+0.13%)

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.