Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	17.19	17.75	15.51	15.51	21,302,980	-1.90(-10.94%)
Feb 26, 2015	16.86	17.55	16.49	17.41	8,283,986	+0.58(+3.45%)
Feb 25, 2015	16.45	16.85	16.32	16.83	3,781,908	+0.40(+2.43%)
Feb 24, 2015	17.00	17.22	16.41	16.43	3,590,448	-0.62(-3.64%)
Feb 23, 2015	17.73	17.77	17.02	17.05	2,696,778	-0.65(-3.67%)
Feb 20, 2015	16.91	17.75	16.91	17.70	3,201,102	+0.77(+4.52%)
Feb 19, 2015	16.71	17.32	16.69	16.93	2,202,768	+0.22(+1.35%)
Feb 18, 2015	17.05	17.25	16.67	16.71	2,514,638	-0.59(-3.38%)
Feb 17, 2015	16.48	17.45	16.25	17.30	4,636,094	+0.91(+5.52%)
Feb 13, 2015	16.84	16.39	16.39	16.39	4,822,000	-0.42(-2.50%)
Feb 12, 2015	17.50	17.68	16.76	16.81	3,015,388	-0.60(-3.45%)
Feb 11, 2015	17.24	18.32	17.10	17.41	3,128,492	+0.34(+1.96%)
Feb 10, 2015	17.80	17.82	16.88	17.07	3,528,256	-0.50(-2.84%)
Feb 09, 2015	16.36	17.59	16.36	17.57	3,306,148	+1.21(+7.39%)
Feb 06, 2015	16.46	16.70	16.23	16.36	1,734,334	-0.12(-0.76%)
Feb 05, 2015	16.41	16.98	16.27	16.49	3,647,970	+0.17(+1.07%)
Feb 04, 2015	16.25	16.47	16.16	16.32	2,409,066	+0.02(+0.09%)
Feb 03, 2015	15.99	16.57	15.89	16.30	3,098,666	+0.32(+2.00%)
Feb 02, 2015	15.19	15.99	15.01	15.98	3,389,320	+0.74(+4.86%)
Jan 30, 2015	15.54	15.79	15.20	15.24	3,001,212	-0.38(-2.43%)
Jan 29, 2015	15.38	15.65	15.25	15.62	1,890,580	+0.24(+1.59%)
Jan 28, 2015	15.90	15.90	15.30	15.38	2,370,352	-0.31(-2.01%)
Jan 27, 2015	15.32	15.90	15.25	15.69	1,849,842	+0.16(+1.06%)
Jan 26, 2015	15.48	15.72	15.14	15.53	2,303,130	+0.26(+1.67%)
Jan 23, 2015	15.62	16.35	15.25	15.27	5,343,548	-0.39(-2.52%)
Jan 22, 2015	15.27	15.68	15.06	15.66	2,672,354	+0.53(+3.54%)
Jan 21, 2015	14.84	15.35	14.79	15.13	3,965,340	+0.28(+1.89%)
Jan 20, 2015	15.61	15.74	14.63	14.85	4,562,470	-0.77(-4.93%)
Jan 16, 2015	15.38	15.82	15.30	15.62	14,219,674	+0.23(+1.53%)
Jan 15, 2015	15.62	15.90	15.38	15.38	1,529,682	-0.12(-0.77%)
Jan 14, 2015	15.66	15.73	15.30	15.51	2,347,914	-0.34(-2.15%)
Jan 13, 2015	16.00	16.61	15.63	15.85	2,364,896	-0.52(-3.18%)
Jan 12, 2015	16.52	16.83	16.25	16.36	3,212,778	-0.30(-1.77%)
Jan 09, 2015	17.00	17.00	15.85	16.66	5,767,706	-0.46(-2.72%)
Jan 08, 2015	16.00	17.15	15.90	17.12	7,062,348	+1.27(+7.98%)
Jan 07, 2015	14.94	16.12	13.80	15.86	12,824,218	+0.65(+4.27%)
Jan 06, 2015	16.50	16.51	14.71	15.21	13,145,938	-1.29(-7.82%)
Jan 05, 2015	18.25	18.49	16.16	16.50	7,977,850	-2.29(-12.19%)
Jan 02, 2015	18.91	19.09	18.55	18.79	1,882,774	-0.06(-0.32%)
Dec 31, 2014	19.02	18.85	18.85	18.85	2,937,600	-0.17(-0.89%)
Dec 30, 2014	19.20	19.46	18.98	19.02	1,720,016	-0.24(-1.25%)
Dec 29, 2014	19.30	19.60	19.07	19.26	1,950,042	+0.05(+0.26%)
Dec 26, 2014	19.08	19.50	18.93	19.21	1,359,980	+0.22(+1.16%)
Dec 24, 2014	18.90	18.99	18.99	18.99	647,400	+0.10(+0.53%)
Dec 23, 2014	18.78	19.04	18.73	18.89	2,544,832	+0.15(+0.80%)
Dec 22, 2014	19.07	19.08	18.62	18.74	2,119,926	-0.24(-1.26%)
Dec 19, 2014	18.96	19.45	18.91	18.98	4,924,558	+0.03(+0.16%)
Dec 18, 2014	19.18	19.35	18.88	18.95	1,745,078	+0.08(+0.42%)
Dec 17, 2014	18.68	19.08	17.73	18.87	3,879,878	+0.19(+1.02%)
Dec 16, 2014	18.50	19.16	18.38	18.68	3,145,804	+0.10(+0.54%)
Dec 15, 2014	19.57	19.64	18.55	18.58	2,434,482	-0.82(-4.20%)
Dec 12, 2014	20.10	20.36	19.34	19.39	2,592,752	-0.96(-4.72%)
Dec 11, 2014	20.19	20.62	20.18	20.36	1,937,708	+0.16(+0.77%)
Dec 10, 2014	20.80	21.05	20.16	20.20	3,337,908	-0.77(-3.65%)
Dec 09, 2014	20.75	21.30	20.58	20.96	2,708,986	-0.02(-0.10%)
Dec 08, 2014	21.29	21.32	20.82	20.98	2,936,310	-0.32(-1.50%)
Dec 05, 2014	21.50	21.50	21.09	21.30	3,552,156	-0.12(-0.56%)
Dec 04, 2014	20.91	21.43	20.88	21.43	3,206,332	+0.39(+1.83%)
Dec 03, 2014	21.18	21.34	20.89	21.04	3,108,730	-0.15(-0.71%)
Dec 02, 2014	20.86	21.57	20.82	21.19	3,409,996	+0.34(+1.61%)

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.