Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	23.38	23.58	23.21	23.43	771,432	+0.05(+0.19%)
Feb 26, 2015	23.50	23.50	23.21	23.39	1,011,742	-0.16(-0.66%)
Feb 25, 2015	23.48	23.78	23.48	23.54	977,511	+0.06(+0.28%)
Feb 24, 2015	23.81	23.82	23.32	23.48	1,900,995	-0.54(-2.26%)
Feb 23, 2015	23.69	24.03	23.63	24.02	1,282,459	+0.34(+1.45%)
Feb 20, 2015	23.26	23.75	23.22	23.68	1,014,903	+0.45(+1.95%)
Feb 19, 2015	23.92	23.92	23.15	23.23	875,473	-0.49(-2.07%)
Feb 18, 2015	23.35	23.72	23.08	23.72	1,224,695	+0.45(+1.92%)
Feb 17, 2015	23.39	23.74	23.21	23.27	1,270,146	-0.13(-0.55%)
Feb 13, 2015	23.61	23.40	23.40	23.40	756,461	-0.22(-0.93%)
Feb 12, 2015	23.45	23.67	23.27	23.62	969,021	+0.25(+1.05%)
Feb 11, 2015	23.55	23.69	23.17	23.37	656,663	-0.15(-0.63%)
Feb 10, 2015	23.62	23.62	23.15	23.52	918,481	+0.01(+0.03%)
Feb 09, 2015	23.67	23.83	23.51	23.52	812,781	-0.16(-0.68%)
Feb 06, 2015	24.60	24.60	23.57	23.68	1,037,697	-1.00(-4.06%)
Feb 05, 2015	24.31	24.68	24.25	24.68	823,884	+0.42(+1.73%)
Feb 04, 2015	24.42	24.53	24.22	24.26	872,649	-0.28(-1.13%)
Feb 03, 2015	24.09	24.55	23.86	24.54	1,205,739	+0.47(+1.96%)
Feb 02, 2015	24.24	24.24	23.63	24.07	1,340,112	-0.18(-0.75%)
Jan 30, 2015	24.79	24.81	24.24	24.25	1,139,467	-0.60(-2.42%)
Jan 29, 2015	24.69	24.89	24.58	24.85	673,799	+0.23(+0.92%)
Jan 28, 2015	24.64	24.89	24.49	24.62	706,536	+0.08(+0.32%)
Jan 27, 2015	24.67	24.83	24.50	24.55	1,159,589	-0.24(-0.97%)
Jan 26, 2015	24.12	24.83	24.09	24.79	1,422,901	+0.60(+2.46%)
Jan 23, 2015	24.64	24.73	24.16	24.19	1,423,987	-0.41(-1.68%)
Jan 22, 2015	24.12	24.65	23.98	24.60	2,003,836	+0.65(+2.70%)
Jan 21, 2015	23.80	24.00	23.63	23.96	1,158,254	+0.13(+0.54%)
Jan 20, 2015	24.31	24.36	23.55	23.83	1,932,037	-0.47(-1.94%)
Jan 16, 2015	23.92	24.33	23.85	24.30	1,510,044	+0.36(+1.51%)
Jan 15, 2015	23.96	24.00	23.83	23.94	1,366,283	-0.01(-0.05%)
Jan 14, 2015	23.43	23.96	23.29	23.95	1,926,858	+0.50(+2.15%)
Jan 13, 2015	23.49	23.59	23.19	23.45	1,434,705	-0.01(-0.06%)
Jan 12, 2015	23.25	23.53	23.25	23.46	1,569,534	+0.25(+1.06%)
Jan 09, 2015	23.39	23.47	23.17	23.21	1,577,497	-0.17(-0.75%)
Jan 08, 2015	23.53	23.61	23.35	23.39	922,678	-0.14(-0.60%)
Jan 07, 2015	23.08	23.61	22.81	23.53	1,496,666	+0.58(+2.51%)
Jan 06, 2015	23.14	23.29	22.86	22.95	2,005,456	-0.10(-0.45%)
Jan 05, 2015	22.87	23.14	22.73	23.06	1,588,254	+0.12(+0.54%)
Jan 02, 2015	22.73	22.95	22.64	22.93	1,131,340	+0.34(+1.52%)
Dec 31, 2014	23.10	22.59	22.59	22.59	921,231	-0.39(-1.72%)
Dec 30, 2014	22.96	23.19	22.93	22.99	673,234	-0.05(-0.22%)
Dec 29, 2014	22.71	23.04	22.71	23.04	1,397,658	+0.32(+1.40%)
Dec 26, 2014	22.70	22.89	22.68	22.72	372,483	+0.03(+0.11%)
Dec 24, 2014	22.80	22.70	22.70	22.70	513,942	-0.06(-0.26%)
Dec 23, 2014	22.83	22.84	22.64	22.75	1,151,593	-0.06(-0.26%)
Dec 22, 2014	22.45	22.84	22.40	22.81	1,355,859	+0.36(+1.61%)
Dec 19, 2014	22.37	22.50	22.25	22.45	3,340,345	+0.09(+0.41%)
Dec 18, 2014	22.23	22.36	22.09	22.36	1,661,383	+0.26(+1.16%)
Dec 17, 2014	21.63	22.10	21.52	22.10	2,237,789	+0.51(+2.35%)
Dec 16, 2014	21.27	21.76	21.13	21.59	3,683,938	+0.05(+0.24%)
Dec 15, 2014	21.95	21.99	21.50	21.54	1,751,896	-0.37(-1.67%)
Dec 12, 2014	22.20	22.29	21.90	21.91	1,680,848	-0.34(-1.53%)
Dec 11, 2014	22.33	22.45	22.22	22.25	1,069,807	+0.00(+0.00%)
Dec 10, 2014	22.52	22.69	22.18	22.25	2,046,290	-0.28(-1.23%)
Dec 09, 2014	22.30	22.62	22.29	22.53	2,497,230	+0.10(+0.46%)
Dec 08, 2014	22.33	22.76	22.33	22.42	1,720,984	+0.08(+0.35%)
Dec 05, 2014	22.52	22.56	22.26	22.35	2,352,704	-0.30(-1.31%)
Dec 04, 2014	22.51	22.71	22.37	22.64	2,287,444	+0.20(+0.90%)
Dec 03, 2014	22.53	22.60	22.39	22.44	2,131,248	-0.09(-0.40%)
Dec 02, 2014	22.10	22.59	22.10	22.53	3,246,910	-0.24(-1.06%)

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.