Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	23.23	23.38	23.13	23.15	36,151,080	-0.18(-0.78%)
Feb 26, 2015	23.25	23.42	23.19	23.34	29,482,372	-0.05(-0.20%)
Feb 25, 2015	23.11	23.47	22.89	23.38	55,168,060	+0.22(+0.93%)
Feb 24, 2015	23.09	23.17	22.99	23.17	28,693,054	-0.03(-0.15%)
Feb 23, 2015	23.01	23.29	22.98	23.20	34,291,904	-0.11(-0.49%)
Feb 20, 2015	23.12	23.33	23.01	23.32	38,962,592	+0.10(+0.44%)
Feb 19, 2015	23.16	23.25	23.01	23.21	39,515,148	-0.05(-0.20%)
Feb 18, 2015	23.33	23.32	23.10	23.26	32,055,936	-0.07(-0.29%)
Feb 17, 2015	23.30	23.50	23.25	23.33	33,893,300	-0.04(-0.17%)
Feb 13, 2015	23.41	23.37	23.37	23.37	34,669,852	-0.16(-0.66%)
Feb 12, 2015	23.13	23.59	23.09	23.52	64,709,924	+0.42(+1.81%)
Feb 11, 2015	22.94	23.28	22.94	23.11	58,466,724	+0.07(+0.29%)
Feb 10, 2015	22.59	23.09	22.54	23.04	88,078,088	+0.73(+3.27%)
Feb 09, 2015	22.25	22.51	22.16	22.31	41,731,136	-0.07(-0.30%)
Feb 06, 2015	22.24	22.54	22.08	22.38	51,849,440	+0.12(+0.55%)
Feb 05, 2015	22.29	22.40	21.99	22.26	88,092,248	+0.62(+2.87%)
Feb 04, 2015	21.57	21.77	21.40	21.64	54,358,156	+0.22(+1.04%)
Feb 03, 2015	21.29	21.51	21.04	21.41	49,324,692	+0.25(+1.17%)
Feb 02, 2015	21.03	21.17	20.74	21.17	34,604,388	+0.27(+1.28%)
Jan 30, 2015	21.18	21.26	20.86	20.90	64,405,968	-0.39(-1.82%)
Jan 29, 2015	21.34	21.37	21.09	21.29	43,605,992	-0.08(-0.38%)
Jan 28, 2015	21.78	22.16	21.07	21.37	47,915,640	-0.43(-1.99%)
Jan 27, 2015	21.63	22.30	21.60	21.80	60,624,364	-0.13(-0.61%)
Jan 26, 2015	21.71	21.97	21.51	21.93	40,128,012	+0.23(+1.08%)
Jan 23, 2015	21.98	22.00	21.69	21.70	38,843,104	-0.24(-1.10%)
Jan 22, 2015	21.85	21.95	21.43	21.94	44,532,012	+0.11(+0.52%)
Jan 21, 2015	22.01	22.40	21.77	21.83	49,694,352	-0.31(-1.39%)
Jan 20, 2015	22.05	22.14	21.76	22.14	63,056,224	+0.20(+0.91%)
Jan 16, 2015	21.59	21.95	21.57	21.93	35,676,580	+0.27(+1.23%)
Jan 15, 2015	21.72	21.91	21.57	21.67	37,814,248	-0.05(-0.25%)
Jan 14, 2015	21.54	21.88	21.49	21.72	45,749,664	+0.03(+0.12%)
Jan 13, 2015	21.99	22.22	21.48	21.69	51,058,488	-0.22(-1.01%)
Jan 12, 2015	21.85	21.99	21.81	21.91	35,280,060	+0.08(+0.37%)
Jan 09, 2015	21.72	21.87	21.68	21.83	37,005,032	+0.10(+0.46%)
Jan 08, 2015	21.63	21.83	21.55	21.73	69,739,504	+0.43(+2.04%)
Jan 07, 2015	21.21	21.31	21.12	21.30	28,727,556	+0.29(+1.37%)
Jan 06, 2015	20.91	21.31	20.81	21.01	41,808,260	+0.17(+0.83%)
Jan 05, 2015	20.96	21.01	20.74	20.84	34,996,884	-0.11(-0.54%)
Jan 02, 2015	20.91	21.25	20.88	20.95	23,226,984	+0.12(+0.58%)
Dec 31, 2014	20.85	20.83	20.83	20.83	22,325,616	-0.15(-0.73%)
Dec 30, 2014	20.92	21.06	20.89	20.98	16,498,452	-0.01(-0.03%)
Dec 29, 2014	21.04	21.15	20.98	20.99	18,953,904	-0.17(-0.82%)
Dec 26, 2014	21.07	21.29	20.93	21.17	12,869,623	+0.15(+0.73%)
Dec 24, 2014	21.03	21.01	21.01	21.01	16,184,202	-0.02(-0.10%)
Dec 23, 2014	21.52	21.55	20.58	21.03	52,032,268	-0.43(-1.99%)
Dec 22, 2014	21.31	21.48	21.15	21.46	27,507,068	+0.10(+0.47%)
Dec 19, 2014	21.34	21.46	21.14	21.36	67,215,832	-0.02(-0.09%)
Dec 18, 2014	21.08	21.40	21.01	21.38	53,665,020	+0.57(+2.73%)
Dec 17, 2014	20.53	20.96	20.45	20.81	36,870,948	+0.30(+1.47%)
Dec 16, 2014	20.62	21.11	20.49	20.51	35,403,020	-0.13(-0.62%)
Dec 15, 2014	20.82	20.83	20.52	20.64	47,453,608	-0.06(-0.29%)
Dec 12, 2014	20.96	21.03	20.64	20.70	41,143,624	-0.47(-2.21%)
Dec 11, 2014	21.31	22.15	21.07	21.17	39,407,360	-0.14(-0.66%)
Dec 10, 2014	21.40	21.52	21.23	21.31	45,183,380	-0.06(-0.28%)
Dec 09, 2014	21.10	21.41	21.03	21.37	39,452,368	-0.01(-0.06%)
Dec 08, 2014	21.25	21.55	21.24	21.38	40,175,972	-0.01(-0.06%)
Dec 05, 2014	21.17	21.49	21.13	21.39	37,165,980	+0.21(+1.01%)
Dec 04, 2014	21.11	21.28	20.96	21.18	28,935,362	-0.05(-0.25%)
Dec 03, 2014	21.07	21.25	20.94	21.23	47,035,888	+0.12(+0.57%)
Dec 02, 2014	21.03	21.15	20.92	21.11	37,933,940	+0.21(+0.99%)

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.