Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	19.01	19.05	18.96	18.96	163,376	-0.08(-0.43%)
Feb 26, 2015	19.04	19.06	18.95	19.04	151,661	-0.02(-0.09%)
Feb 25, 2015	19.11	19.12	19.01	19.06	106,509	-0.05(-0.28%)
Feb 24, 2015	19.08	19.11	19.05	19.11	161,920	+0.00(+0.02%)
Feb 23, 2015	19.08	19.14	19.01	19.11	414,911	+0.06(+0.31%)
Feb 20, 2015	18.82	19.05	18.74	19.05	198,961	+0.19(+1.02%)
Feb 19, 2015	18.87	18.90	18.81	18.85	172,574	-0.07(-0.35%)
Feb 18, 2015	18.83	18.92	18.80	18.92	116,510	+0.13(+0.70%)
Feb 17, 2015	18.68	18.82	18.66	18.79	320,048	+0.11(+0.60%)
Feb 13, 2015	18.53	18.68	18.68	18.68	109,867	+0.15(+0.81%)
Feb 12, 2015	18.48	18.53	18.39	18.53	225,505	+0.13(+0.68%)
Feb 11, 2015	18.39	18.50	18.32	18.40	229,322	+0.00(+0.02%)
Feb 10, 2015	18.27	18.42	18.23	18.40	246,782	+0.22(+1.24%)
Feb 09, 2015	18.39	18.40	18.13	18.17	190,981	-0.28(-1.49%)
Feb 06, 2015	18.63	18.70	18.40	18.45	387,224	-0.17(-0.93%)
Feb 05, 2015	18.47	18.64	18.47	18.62	846,146	+0.26(+1.40%)
Feb 04, 2015	18.32	18.58	18.32	18.37	725,247	-0.07(-0.35%)
Feb 03, 2015	18.26	18.43	18.19	18.43	7,766,989	+0.21(+1.14%)
Feb 02, 2015	18.10	18.22	17.89	18.22	7,357,319	+0.13(+0.74%)
Jan 30, 2015	18.35	18.35	18.07	18.09	261,705	-0.34(-1.82%)
Jan 29, 2015	18.22	18.42	18.12	18.42	1,873,881	+0.23(+1.29%)
Jan 28, 2015	18.41	18.46	18.17	18.19	316,808	-0.16(-0.85%)
Jan 27, 2015	18.29	18.44	18.25	18.35	947,237	-0.10(-0.54%)
Jan 26, 2015	18.42	18.45	18.28	18.45	520,981	+0.03(+0.15%)
Jan 23, 2015	18.47	18.53	18.41	18.42	213,934	-0.06(-0.30%)
Jan 22, 2015	18.21	18.48	18.13	18.48	211,831	+0.32(+1.77%)
Jan 21, 2015	18.13	18.22	18.05	18.15	352,223	+0.03(+0.15%)
Jan 20, 2015	18.27	18.32	18.00	18.13	397,665	-0.08(-0.45%)
Jan 16, 2015	17.98	18.22	17.93	18.21	376,828	+0.19(+1.07%)
Jan 15, 2015	18.27	18.27	18.00	18.02	234,991	-0.20(-1.11%)
Jan 14, 2015	18.12	18.24	18.08	18.22	449,058	-0.09(-0.47%)
Jan 13, 2015	18.48	18.62	18.19	18.30	291,702	-0.12(-0.64%)
Jan 12, 2015	18.42	18.46	18.36	18.42	515,048	+0.03(+0.18%)
Jan 09, 2015	18.53	18.57	18.36	18.39	1,929,675	-0.14(-0.73%)
Jan 08, 2015	18.26	18.54	18.25	18.52	1,534,415	+0.34(+1.86%)
Jan 07, 2015	17.96	18.19	17.96	18.19	693,279	+0.32(+1.81%)
Jan 06, 2015	17.95	18.06	17.76	17.86	303,894	-0.09(-0.51%)
Jan 05, 2015	17.95	18.08	17.93	17.96	548,812	-0.04(-0.25%)
Jan 02, 2015	18.05	18.19	17.91	18.00	234,137	-0.02(-0.09%)
Dec 31, 2014	18.24	18.02	18.02	18.02	503,508	-0.18(-0.97%)
Dec 30, 2014	18.19	18.26	18.16	18.19	191,025	-0.01(-0.07%)
Dec 29, 2014	18.20	18.24	18.13	18.21	184,358	-0.01(-0.08%)
Dec 26, 2014	18.22	18.30	18.21	18.22	97,438	-0.03(-0.15%)
Dec 24, 2014	18.16	18.25	18.25	18.25	77,865	+0.10(+0.56%)
Dec 23, 2014	18.43	18.43	18.09	18.15	1,714,916	-0.20(-1.11%)
Dec 22, 2014	18.29	18.36	18.27	18.35	239,325	+0.06(+0.31%)
Dec 19, 2014	18.35	18.35	18.20	18.29	1,009,469	+0.03(+0.14%)
Dec 18, 2014	18.13	18.27	17.98	18.27	1,305,152	+0.42(+2.36%)
Dec 17, 2014	17.48	17.85	17.48	17.85	705,900	+0.37(+2.15%)
Dec 16, 2014	17.55	17.80	17.46	17.47	1,382,467	-0.10(-0.57%)
Dec 15, 2014	17.87	17.87	17.52	17.57	380,763	-0.17(-0.96%)
Dec 12, 2014	17.80	17.93	17.72	17.74	1,133,726	-0.21(-1.16%)
Dec 11, 2014	17.91	18.05	17.91	17.95	1,055,738	+0.10(+0.54%)
Dec 10, 2014	18.17	18.17	17.83	17.85	309,201	-0.36(-1.97%)
Dec 09, 2014	18.03	18.21	17.92	18.21	267,356	+0.05(+0.25%)
Dec 08, 2014	18.14	18.27	18.13	18.16	475,479	+0.01(+0.05%)
Dec 05, 2014	18.11	18.17	18.06	18.16	250,628	+0.08(+0.43%)
Dec 04, 2014	18.16	18.19	18.05	18.08	218,123	-0.07(-0.40%)
Dec 03, 2014	18.06	18.17	18.03	18.15	319,906	+0.08(+0.46%)
Dec 02, 2014	17.94	18.09	17.91	18.07	2,906,662	+0.16(+0.91%)

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.