Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	23.35	23.68	23.20	23.55	2,866,304	+0.18(+0.75%)
Feb 26, 2015	23.48	23.53	23.20	23.38	4,632,912	-0.10(-0.43%)
Feb 25, 2015	23.66	23.86	23.45	23.48	7,787,308	-0.23(-0.95%)
Feb 24, 2015	23.50	23.93	23.50	23.71	11,002,803	-0.03(-0.11%)
Feb 23, 2015	23.83	23.91	23.50	23.73	5,022,922	-0.13(-0.53%)
Feb 20, 2015	24.01	24.01	23.72	23.86	4,969,208	-0.13(-0.52%)
Feb 19, 2015	24.28	24.36	23.93	23.98	5,774,023	-0.35(-1.45%)
Feb 18, 2015	24.21	24.38	24.16	24.33	3,602,771	+0.03(+0.10%)
Feb 17, 2015	24.03	24.33	24.03	24.31	4,149,435	+0.20(+0.83%)
Feb 13, 2015	24.13	24.11	24.11	24.11	5,721,640	-0.05(-0.21%)
Feb 12, 2015	24.13	24.21	23.98	24.16	5,743,640	+0.10(+0.42%)
Feb 11, 2015	24.01	24.20	23.91	24.06	6,671,880	+0.05(+0.21%)
Feb 10, 2015	24.11	24.18	23.94	24.01	8,787,505	-0.13(-0.52%)
Feb 09, 2015	23.76	24.18	23.76	24.13	5,976,077	+0.30(+1.27%)
Feb 06, 2015	24.21	24.56	23.76	23.83	9,000,776	-0.40(-1.66%)
Feb 05, 2015	23.68	24.33	23.53	24.23	13,934,635	+0.39(+1.63%)
Feb 04, 2015	24.13	24.21	23.38	23.84	59,439,016	+0.52(+2.21%)
Feb 03, 2015	22.47	23.43	22.12	23.33	22,125,046	+4.15(+21.63%)
Feb 02, 2015	19.23	19.36	18.68	19.18	2,789,136	+0.08(+0.39%)
Jan 30, 2015	19.73	19.78	18.95	19.11	2,592,824	-0.77(-3.86%)
Jan 29, 2015	19.56	19.91	19.36	19.87	1,813,041	+0.36(+1.87%)
Jan 28, 2015	20.11	20.31	19.36	19.51	2,420,769	-0.40(-2.02%)
Jan 27, 2015	19.73	20.21	19.56	19.91	2,081,367	-0.20(-1.00%)
Jan 26, 2015	19.56	20.19	19.56	20.11	1,508,114	+0.45(+2.30%)
Jan 23, 2015	19.96	20.10	19.53	19.66	2,053,860	-0.28(-1.39%)
Jan 22, 2015	19.36	19.93	19.11	19.93	1,890,964	+0.68(+3.52%)
Jan 21, 2015	19.33	19.53	19.00	19.26	1,549,245	-0.08(-0.39%)
Jan 20, 2015	20.24	20.34	19.11	19.33	5,018,971	-0.88(-4.35%)
Jan 16, 2015	19.53	20.24	19.43	20.21	2,250,077	+0.60(+3.08%)
Jan 15, 2015	20.36	20.59	19.18	19.61	3,964,072	-0.84(-4.12%)
Jan 14, 2015	19.91	20.54	19.61	20.45	4,000,343	+0.59(+2.97%)
Jan 13, 2015	20.34	20.84	19.76	19.86	2,632,985	-0.43(-2.11%)
Jan 12, 2015	20.26	20.51	19.81	20.29	2,543,725	-0.05(-0.25%)
Jan 09, 2015	20.74	21.03	20.31	20.34	3,068,139	-0.48(-2.29%)
Jan 08, 2015	20.89	21.54	20.71	20.81	4,045,257	+0.20(+0.98%)
Jan 07, 2015	20.84	21.12	20.39	20.61	2,498,945	-0.06(-0.30%)
Jan 06, 2015	20.94	21.12	20.24	20.68	2,712,152	-0.19(-0.90%)
Jan 05, 2015	20.99	21.34	20.59	20.87	3,464,999	-0.33(-1.54%)
Jan 02, 2015	21.62	21.87	21.07	21.19	2,304,811	-0.36(-1.69%)
Dec 31, 2014	21.64	21.56	21.56	21.56	2,045,525	-0.09(-0.41%)
Dec 30, 2014	21.97	22.30	21.59	21.64	1,953,324	-0.35(-1.60%)
Dec 29, 2014	22.15	22.40	21.90	22.00	2,432,363	-0.23(-1.02%)
Dec 26, 2014	21.97	22.37	21.90	22.22	1,110,889	+0.23(+1.03%)
Dec 24, 2014	21.75	22.00	22.00	22.00	1,002,674	+0.15(+0.69%)
Dec 23, 2014	21.54	22.25	21.34	21.85	3,922,938	+0.38(+1.76%)
Dec 22, 2014	21.75	21.87	21.17	21.47	3,267,073	-0.28(-1.27%)
Dec 19, 2014	21.02	21.86	20.49	21.75	7,865,248	+0.65(+3.10%)
Dec 18, 2014	20.39	22.10	20.39	21.09	8,291,142	+0.89(+4.42%)
Dec 17, 2014	19.91	20.24	19.53	20.20	4,951,062	+0.29(+1.45%)
Dec 16, 2014	20.01	20.26	19.70	19.91	5,208,859	+0.20(+1.02%)
Dec 15, 2014	19.66	20.24	19.49	19.71	4,515,163	+0.13(+0.64%)
Dec 12, 2014	18.80	20.06	18.73	19.58	6,499,957	+0.63(+3.32%)
Dec 11, 2014	18.70	19.46	18.02	18.95	15,712,693	+2.05(+12.12%)
Dec 10, 2014	16.37	17.61	16.11	16.91	9,105,590	+0.44(+2.67%)
Dec 09, 2014	15.71	16.54	15.66	16.47	2,329,561	+0.50(+3.15%)
Dec 08, 2014	15.84	16.16	15.66	15.96	1,990,852	+0.08(+0.47%)
Dec 05, 2014	15.81	16.06	15.69	15.89	2,701,064	+0.10(+0.64%)
Dec 04, 2014	16.47	16.59	15.64	15.79	3,691,912	-0.73(-4.41%)
Dec 03, 2014	16.11	16.77	16.01	16.52	2,454,030	+0.53(+3.30%)
Dec 02, 2014	15.99	16.29	15.64	15.99	4,366,960	+0.03(+0.16%)

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.