Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	18.25	18.38	17.13	17.34	4,061,574	-0.81(-4.49%)
Feb 26, 2015	17.68	18.55	17.68	18.16	3,940,743	+0.48(+2.71%)
Feb 25, 2015	19.01	19.04	17.63	17.68	3,236,490	-1.31(-6.91%)
Feb 24, 2015	19.28	19.28	18.55	18.99	2,752,664	-0.36(-1.88%)
Feb 23, 2015	19.16	19.41	18.96	19.35	2,403,307	+0.34(+1.79%)
Feb 20, 2015	19.17	19.17	18.73	19.01	1,318,021	-0.09(-0.47%)
Feb 19, 2015	19.92	19.96	19.07	19.10	1,878,142	-0.76(-3.82%)
Feb 18, 2015	19.88	19.91	19.64	19.86	782,946	-0.00(-0.02%)
Feb 17, 2015	19.52	19.89	19.31	19.87	1,397,418	+0.35(+1.79%)
Feb 13, 2015	19.62	19.52	19.52	19.52	1,919,213	-0.08(-0.43%)
Feb 12, 2015	20.20	20.29	19.32	19.60	2,785,342	-0.45(-2.23%)
Feb 11, 2015	19.68	20.15	19.64	20.05	3,792,289	+0.21(+1.06%)
Feb 10, 2015	19.07	20.08	18.88	19.84	7,654,134	+1.37(+7.40%)
Feb 09, 2015	19.02	19.02	18.25	18.47	5,027,892	-0.81(-4.21%)
Feb 06, 2015	20.10	20.10	19.27	19.28	2,501,397	-0.73(-3.66%)
Feb 05, 2015	20.08	20.09	19.74	20.02	2,108,934	-0.11(-0.56%)
Feb 04, 2015	19.84	20.46	19.80	20.13	2,880,550	+0.30(+1.50%)
Feb 03, 2015	19.41	19.84	19.17	19.83	2,197,449	+0.33(+1.70%)
Feb 02, 2015	18.92	19.56	18.65	19.50	2,052,469	+0.63(+3.33%)
Jan 30, 2015	18.72	18.99	18.52	18.87	1,919,572	+0.01(+0.07%)
Jan 29, 2015	18.73	19.08	18.54	18.86	2,087,246	+0.10(+0.52%)
Jan 28, 2015	19.13	19.32	18.64	18.76	2,123,633	-0.27(-1.42%)
Jan 27, 2015	19.05	19.19	18.84	19.03	2,497,177	-0.16(-0.81%)
Jan 26, 2015	19.51	19.65	18.96	19.18	4,674,427	-0.32(-1.63%)
Jan 23, 2015	19.33	19.79	19.33	19.50	2,095,444	+0.18(+0.92%)
Jan 22, 2015	19.67	19.67	19.00	19.32	3,126,163	-0.09(-0.46%)
Jan 21, 2015	19.23	19.48	19.09	19.41	1,728,982	+0.23(+1.19%)
Jan 20, 2015	18.95	19.59	18.83	19.18	3,164,009	+0.41(+2.18%)
Jan 16, 2015	18.41	19.14	18.37	18.78	4,331,290	+0.35(+1.87%)
Jan 15, 2015	18.24	18.64	18.08	18.43	3,289,218	+0.32(+1.75%)
Jan 14, 2015	17.92	18.48	17.84	18.11	2,561,845	-0.00(-0.01%)
Jan 13, 2015	18.03	18.39	17.90	18.11	2,247,708	+0.15(+0.83%)
Jan 12, 2015	18.07	18.12	17.73	17.97	2,640,999	+0.07(+0.41%)
Jan 09, 2015	17.80	18.10	17.66	17.89	1,747,473	+0.08(+0.44%)
Jan 08, 2015	17.77	18.13	17.73	17.81	2,459,070	+0.09(+0.49%)
Jan 07, 2015	17.61	18.39	17.57	17.73	3,752,052	+0.26(+1.50%)
Jan 06, 2015	17.24	17.70	17.03	17.46	2,431,124	+0.29(+1.71%)
Jan 05, 2015	17.09	17.44	17.00	17.17	1,217,157	+0.10(+0.60%)
Jan 02, 2015	17.24	17.40	16.73	17.07	1,893,403	-0.06(-0.33%)
Dec 31, 2014	17.18	17.12	17.12	17.12	989,422	+0.03(+0.15%)
Dec 30, 2014	17.10	17.30	16.99	17.10	1,543,209	-0.08(-0.45%)
Dec 29, 2014	17.61	17.76	17.16	17.18	1,403,845	-0.37(-2.13%)
Dec 26, 2014	17.51	17.79	17.25	17.55	1,432,068	+0.05(+0.29%)
Dec 24, 2014	17.32	17.50	17.50	17.50	447,526	+0.16(+0.90%)
Dec 23, 2014	17.72	17.79	17.20	17.34	1,422,134	-0.39(-2.19%)
Dec 22, 2014	17.79	18.01	17.66	17.73	1,905,434	+0.12(+0.71%)
Dec 19, 2014	17.80	17.83	17.55	17.61	2,273,257	-0.07(-0.37%)
Dec 18, 2014	17.07	17.79	17.07	17.67	2,636,460	+0.79(+4.69%)
Dec 17, 2014	17.19	17.27	16.81	16.88	1,496,505	-0.21(-1.20%)
Dec 16, 2014	17.27	17.27	16.89	17.09	2,493,535	-0.14(-0.82%)
Dec 15, 2014	17.21	17.39	17.06	17.23	1,729,265	+0.05(+0.30%)
Dec 12, 2014	17.18	17.62	16.97	17.18	1,974,132	-0.23(-1.32%)
Dec 11, 2014	16.85	17.50	16.58	17.41	2,685,346	+0.73(+4.37%)
Dec 10, 2014	17.30	17.56	16.65	16.68	2,172,410	-0.58(-3.34%)
Dec 09, 2014	16.58	17.36	16.45	17.26	3,483,062	+0.22(+1.31%)
Dec 08, 2014	17.60	17.61	16.78	17.03	2,814,747	-0.47(-2.69%)
Dec 05, 2014	17.61	17.69	17.44	17.50	2,125,226	-0.10(-0.58%)
Dec 04, 2014	18.00	18.00	17.52	17.61	2,469,856	-0.22(-1.25%)
Dec 03, 2014	18.08	18.13	17.80	17.83	1,465,717	-0.25(-1.36%)
Dec 02, 2014	18.20	18.25	17.92	18.07	1,344,369	-0.03(-0.19%)

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.