Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	23.26	23.78	23.20	23.39	30,140,254	+0.30(+1.32%)
Feb 26, 2015	23.10	23.23	22.96	23.09	19,499,192	-0.15(-0.63%)
Feb 25, 2015	23.11	23.37	22.94	23.23	24,479,152	-0.42(-1.76%)
Feb 24, 2015	23.00	23.71	22.82	23.65	26,519,210	+0.67(+2.94%)
Feb 23, 2015	23.18	23.23	22.87	22.98	23,198,008	-0.07(-0.32%)
Feb 20, 2015	22.90	23.14	22.75	23.05	19,657,814	-0.08(-0.34%)
Feb 19, 2015	23.09	23.35	22.92	23.13	14,542,092	-0.27(-1.16%)
Feb 18, 2015	23.30	23.57	23.15	23.40	19,367,794	+0.01(+0.06%)
Feb 17, 2015	23.25	23.41	22.87	23.39	12,171,568	+0.21(+0.91%)
Feb 13, 2015	22.85	23.18	23.18	23.18	22,870,446	+0.38(+1.65%)
Feb 12, 2015	22.45	22.81	22.40	22.80	26,752,656	+0.86(+3.92%)
Feb 11, 2015	21.83	22.06	21.58	21.94	31,177,328	-0.44(-1.95%)
Feb 10, 2015	22.70	22.72	22.18	22.38	21,686,376	-0.67(-2.93%)
Feb 09, 2015	22.58	23.17	22.58	23.05	17,740,156	+0.29(+1.28%)
Feb 06, 2015	22.78	22.88	22.59	22.76	29,233,586	-0.71(-3.04%)
Feb 05, 2015	23.08	23.61	23.08	23.47	17,284,454	+0.19(+0.79%)
Feb 04, 2015	22.92	23.49	22.88	23.29	23,981,658	-0.31(-1.32%)
Feb 03, 2015	23.29	23.66	23.21	23.60	26,531,624	+0.65(+2.82%)
Feb 02, 2015	22.56	23.00	22.53	22.95	27,341,808	+0.26(+1.17%)
Jan 30, 2015	22.70	22.94	22.59	22.69	38,003,740	-1.12(-4.69%)
Jan 29, 2015	23.90	23.93	23.49	23.80	21,633,578	+0.02(+0.08%)
Jan 28, 2015	24.00	24.17	23.73	23.78	22,091,256	-0.66(-2.70%)
Jan 27, 2015	23.90	24.55	23.84	24.44	20,310,774	+0.29(+1.20%)
Jan 26, 2015	24.13	24.38	24.02	24.15	18,385,636	-0.18(-0.73%)
Jan 23, 2015	24.63	24.64	24.28	24.33	26,706,868	-0.73(-2.93%)
Jan 22, 2015	25.11	25.26	24.73	25.07	27,247,564	+0.40(+1.61%)
Jan 21, 2015	24.03	24.79	23.97	24.67	24,459,420	+0.79(+3.32%)
Jan 20, 2015	23.81	23.92	23.56	23.88	35,206,148	-0.40(-1.66%)
Jan 16, 2015	23.94	24.28	23.91	24.28	29,741,692	+0.79(+3.35%)
Jan 15, 2015	24.08	24.15	23.48	23.49	21,628,406	-0.36(-1.50%)
Jan 14, 2015	23.60	23.94	23.49	23.85	24,003,306	+0.24(+1.01%)
Jan 13, 2015	23.66	23.91	23.38	23.61	25,949,150	+0.26(+1.10%)
Jan 12, 2015	23.37	23.41	23.17	23.35	19,541,596	-0.56(-2.35%)
Jan 09, 2015	23.88	24.04	23.71	23.92	14,365,465	-0.07(-0.28%)
Jan 08, 2015	23.76	24.18	23.67	23.98	21,295,156	+0.38(+1.60%)
Jan 07, 2015	23.64	23.87	23.49	23.61	24,844,110	+0.62(+2.70%)
Jan 06, 2015	22.89	23.14	22.62	22.98	32,053,550	+0.40(+1.79%)
Jan 05, 2015	22.62	22.75	22.51	22.58	33,575,496	-0.80(-3.42%)
Jan 02, 2015	23.79	23.80	23.17	23.38	26,868,082	-0.80(-3.31%)
Dec 31, 2014	24.27	24.18	24.18	24.18	13,767,549	-0.13(-0.52%)
Dec 30, 2014	24.52	24.60	24.14	24.31	20,237,758	+0.15(+0.63%)
Dec 29, 2014	24.08	24.42	24.02	24.15	16,361,808	+0.03(+0.11%)
Dec 26, 2014	24.32	24.48	24.05	24.13	11,019,068	-0.05(-0.19%)
Dec 24, 2014	24.20	24.17	24.17	24.17	8,213,615	+0.06(+0.25%)
Dec 23, 2014	24.17	24.20	23.73	24.11	20,328,232	-0.09(-0.38%)
Dec 22, 2014	24.03	24.29	23.89	24.21	30,752,808	+0.40(+1.67%)
Dec 19, 2014	23.79	24.10	23.70	23.81	40,313,348	+0.24(+1.01%)
Dec 18, 2014	23.83	24.02	23.37	23.57	31,928,190	+0.42(+1.80%)
Dec 17, 2014	22.51	23.57	22.47	23.16	73,339,176	+1.07(+4.85%)
Dec 16, 2014	21.96	22.47	21.53	22.09	68,523,968	-0.35(-1.54%)
Dec 15, 2014	23.23	23.26	22.14	22.43	48,660,072	-0.85(-3.65%)
Dec 12, 2014	23.92	23.93	23.23	23.28	28,475,302	-0.65(-2.70%)
Dec 11, 2014	24.01	24.31	23.84	23.93	28,743,974	-0.38(-1.56%)
Dec 10, 2014	24.72	24.72	24.27	24.31	29,621,614	-0.50(-2.00%)
Dec 09, 2014	24.65	24.95	24.46	24.80	36,431,812	+0.04(+0.16%)
Dec 08, 2014	25.53	25.55	24.61	24.76	39,816,776	-0.92(-3.59%)
Dec 05, 2014	25.47	25.85	25.30	25.68	24,944,874	+0.13(+0.51%)
Dec 04, 2014	25.68	25.78	25.38	25.55	28,964,414	-0.48(-1.86%)
Dec 03, 2014	26.16	26.37	26.03	26.04	23,544,286	+0.23(+0.90%)
Dec 02, 2014	26.19	26.25	25.70	25.80	26,988,350	-0.40(-1.51%)

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.