Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	15.71	15.86	15.23	15.44	3,207,440	-0.48(-3.02%)
Feb 26, 2015	15.74	16.07	15.51	15.92	3,368,800	+0.08(+0.51%)
Feb 25, 2015	15.93	16.00	15.59	15.84	1,983,146	-0.06(-0.38%)
Feb 24, 2015	15.73	16.06	15.61	15.90	3,094,897	+0.28(+1.79%)
Feb 23, 2015	15.62	15.78	15.43	15.62	1,739,178	-0.28(-1.76%)
Feb 20, 2015	16.16	16.23	15.59	15.90	2,273,649	-0.25(-1.55%)
Feb 19, 2015	16.38	16.38	15.86	16.15	3,474,763	-0.80(-4.72%)
Feb 18, 2015	16.03	17.09	15.94	16.95	2,981,469	+0.33(+1.99%)
Feb 17, 2015	17.24	17.50	15.51	16.62	6,517,520	-2.46(-12.89%)
Feb 13, 2015	18.83	19.08	19.08	19.08	2,543,600	+0.66(+3.58%)
Feb 12, 2015	19.15	19.47	18.29	18.42	1,935,059	-0.40(-2.13%)
Feb 11, 2015	18.73	19.12	18.37	18.82	1,847,690	-0.27(-1.41%)
Feb 10, 2015	19.82	19.85	18.90	19.09	1,647,475	-0.75(-3.78%)
Feb 09, 2015	20.08	20.36	19.78	19.84	1,633,817	-0.25(-1.24%)
Feb 06, 2015	20.41	20.50	19.94	20.09	1,030,049	-0.10(-0.50%)
Feb 05, 2015	19.98	20.43	19.79	20.19	1,126,090	+0.56(+2.85%)
Feb 04, 2015	19.90	20.35	19.50	19.63	1,055,194	-0.92(-4.48%)
Feb 03, 2015	20.25	20.88	19.90	20.55	1,798,571	+0.71(+3.58%)
Feb 02, 2015	19.13	19.84	18.98	19.84	1,443,039	+1.07(+5.70%)
Jan 30, 2015	18.33	19.04	18.28	18.77	1,148,681	+0.26(+1.40%)
Jan 29, 2015	18.12	18.56	17.56	18.51	1,300,997	+0.45(+2.49%)
Jan 28, 2015	18.89	19.00	17.99	18.06	1,204,000	-0.96(-5.05%)
Jan 27, 2015	18.91	19.31	18.77	19.02	1,092,325	-0.16(-0.83%)
Jan 26, 2015	18.57	19.27	18.34	19.18	1,304,347	+0.69(+3.73%)
Jan 23, 2015	18.90	19.27	18.47	18.49	1,343,096	-0.48(-2.53%)
Jan 22, 2015	19.41	19.53	18.67	18.97	1,191,664	-0.25(-1.30%)
Jan 21, 2015	18.39	19.24	18.32	19.22	2,124,201	+1.03(+5.66%)
Jan 20, 2015	18.19	18.38	17.63	18.19	1,317,395	-0.19(-1.03%)
Jan 16, 2015	17.44	18.41	17.36	18.38	1,023,432	+1.06(+6.12%)
Jan 15, 2015	18.08	18.14	17.26	17.32	1,520,665	-0.34(-1.93%)
Jan 14, 2015	17.73	18.01	17.14	17.66	1,967,732	-0.37(-2.05%)
Jan 13, 2015	18.17	18.47	17.66	18.03	2,292,844	-0.25(-1.37%)
Jan 12, 2015	19.05	19.05	18.13	18.28	1,600,721	-1.12(-5.77%)
Jan 09, 2015	20.35	20.38	19.36	19.40	1,210,551	-0.91(-4.48%)
Jan 08, 2015	19.90	20.37	19.50	20.31	2,114,738	+0.65(+3.31%)
Jan 07, 2015	19.75	19.78	19.24	19.66	1,417,159	+0.36(+1.87%)
Jan 06, 2015	20.56	20.60	19.01	19.30	2,960,282	-1.31(-6.36%)
Jan 05, 2015	21.13	21.63	20.38	20.61	1,283,029	-1.05(-4.85%)
Jan 02, 2015	21.60	21.99	21.34	21.66	829,985	-0.04(-0.18%)
Dec 31, 2014	22.00	21.70	21.70	21.70	1,087,500	-0.58(-2.60%)
Dec 30, 2014	22.27	22.41	22.00	22.28	1,070,297	+0.03(+0.13%)
Dec 29, 2014	21.76	22.61	21.63	22.25	1,675,305	+0.60(+2.77%)
Dec 26, 2014	21.98	22.10	21.46	21.65	605,478	-0.09(-0.41%)
Dec 24, 2014	21.32	21.74	21.74	21.74	667,100	+0.31(+1.45%)
Dec 23, 2014	21.38	21.58	21.05	21.43	837,857	+0.25(+1.18%)
Dec 22, 2014	21.57	21.76	20.76	21.18	1,504,281	-0.79(-3.60%)
Dec 19, 2014	21.17	21.99	20.80	21.97	1,629,505	+0.97(+4.62%)
Dec 18, 2014	21.46	21.65	20.30	21.00	1,896,484	+0.26(+1.25%)
Dec 17, 2014	20.06	20.78	19.48	20.74	3,011,299	+0.69(+3.44%)
Dec 16, 2014	20.15	20.91	19.50	20.05	1,965,032	-0.16(-0.79%)
Dec 15, 2014	21.09	21.18	20.18	20.21	1,840,864	-0.77(-3.67%)
Dec 12, 2014	21.45	21.76	20.97	20.98	1,415,193	-0.95(-4.33%)
Dec 11, 2014	22.40	23.07	21.77	21.93	1,516,420	-0.44(-1.97%)
Dec 10, 2014	22.78	22.96	22.16	22.37	1,126,924	-0.97(-4.16%)
Dec 09, 2014	22.01	23.54	21.96	23.34	1,516,649	+1.23(+5.56%)
Dec 08, 2014	23.08	23.16	21.83	22.11	1,537,088	-1.29(-5.51%)
Dec 05, 2014	23.37	23.93	23.29	23.40	1,122,037	-0.06(-0.26%)
Dec 04, 2014	22.69	23.59	22.49	23.46	1,724,585	+0.29(+1.25%)
Dec 03, 2014	22.20	23.27	22.16	23.17	1,430,343	+0.97(+4.37%)
Dec 02, 2014	21.82	22.56	21.69	22.20	1,234,545	+0.28(+1.28%)

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.