Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	33.12	33.48	32.86	33.26	1,017,964	+0.06(+0.18%)
Mar 30, 2015	33.42	33.75	32.90	33.20	901,228	-0.09(-0.27%)
Mar 27, 2015	32.38	33.48	32.36	33.29	1,142,217	+0.80(+2.46%)
Mar 26, 2015	32.00	32.83	30.87	32.49	999,472	+0.20(+0.62%)
Mar 25, 2015	33.52	33.77	32.17	32.29	1,001,476	-1.27(-3.78%)
Mar 24, 2015	33.81	33.97	33.32	33.56	802,676	-0.22(-0.65%)
Mar 23, 2015	33.73	33.92	33.36	33.78	699,149	+0.06(+0.18%)
Mar 20, 2015	33.64	33.79	33.30	33.72	1,051,419	+0.34(+1.02%)
Mar 19, 2015	33.35	33.52	33.25	33.38	814,891	-0.01(-0.03%)
Mar 18, 2015	33.44	33.67	32.93	33.39	847,339	-0.09(-0.27%)
Mar 17, 2015	34.23	34.23	33.18	33.48	1,085,887	-0.89(-2.59%)
Mar 16, 2015	33.68	34.46	33.60	34.37	1,022,725	+0.88(+2.61%)
Mar 13, 2015	33.98	34.09	32.98	33.49	1,261,990	-0.72(-2.09%)
Mar 12, 2015	32.92	34.23	32.61	34.21	1,490,750	+1.29(+3.92%)
Mar 11, 2015	32.76	33.20	32.59	32.92	1,137,464	+0.41(+1.26%)
Mar 10, 2015	32.59	32.95	32.33	32.51	686,864	-0.35(-1.07%)
Mar 09, 2015	32.78	32.95	32.18	32.86	1,052,775	+0.08(+0.24%)
Mar 06, 2015	32.49	33.29	32.24	32.78	2,194,525	+0.54(+1.67%)
Mar 05, 2015	31.27	32.40	31.06	32.24	1,781,706	+0.94(+3.00%)
Mar 04, 2015	30.84	31.31	30.78	31.30	627,169	+0.44(+1.43%)
Mar 03, 2015	31.19	31.30	30.64	30.86	806,272	-0.54(-1.72%)
Mar 02, 2015	30.61	31.49	30.25	31.40	1,488,587	+1.29(+4.28%)
Feb 27, 2015	30.27	30.28	29.64	30.11	840,465	-0.12(-0.40%)
Feb 26, 2015	29.68	30.37	29.57	30.23	1,019,932	+0.57(+1.92%)
Feb 25, 2015	30.56	30.62	29.57	29.66	1,156,836	-0.74(-2.43%)
Feb 24, 2015	29.65	30.65	29.65	30.40	1,275,909	+0.62(+2.08%)
Feb 23, 2015	29.82	29.87	29.17	29.78	1,064,881	-0.04(-0.13%)
Feb 20, 2015	29.84	30.00	29.75	29.82	752,526	-0.01(-0.03%)
Feb 19, 2015	29.68	30.20	29.62	29.83	1,086,999	+0.13(+0.44%)
Feb 18, 2015	29.64	29.79	29.15	29.70	881,421	+0.08(+0.27%)
Feb 17, 2015	29.36	29.74	29.17	29.62	1,217,761	+0.26(+0.89%)
Feb 13, 2015	29.32	29.36	29.36	29.36	745,100	+0.01(+0.03%)
Feb 12, 2015	29.08	29.46	29.01	29.35	1,110,427	+0.39(+1.35%)
Feb 11, 2015	29.51	29.60	28.82	28.96	1,331,359	-0.58(-1.96%)
Feb 10, 2015	28.81	29.63	28.58	29.54	1,823,878	+0.96(+3.36%)
Feb 09, 2015	27.96	28.64	27.90	28.58	1,065,572	+0.61(+2.18%)
Feb 06, 2015	28.17	28.37	27.78	27.97	1,408,252	-0.03(-0.11%)
Feb 05, 2015	28.62	28.69	27.96	28.00	1,427,721	-0.48(-1.69%)
Feb 04, 2015	27.63	28.65	27.51	28.48	1,908,793	+0.83(+3.00%)
Feb 03, 2015	27.43	28.09	27.25	27.65	2,029,573	+0.30(+1.10%)
Feb 02, 2015	26.55	28.14	26.04	27.35	4,035,746	+0.85(+3.21%)
Jan 30, 2015	25.94	26.69	25.90	26.50	3,199,047	+0.36(+1.38%)
Jan 29, 2015	27.48	27.48	25.53	26.14	5,002,773	-1.41(-5.12%)
Jan 28, 2015	26.75	27.95	26.43	27.55	7,270,234	+1.52(+5.84%)
Jan 27, 2015	25.97	26.22	25.44	26.03	2,350,369	-0.27(-1.03%)
Jan 26, 2015	25.09	26.37	24.89	26.30	2,651,686	+1.22(+4.86%)
Jan 23, 2015	25.21	25.61	24.76	25.08	1,472,416	-0.03(-0.12%)
Jan 22, 2015	24.87	25.12	24.12	25.11	1,350,071	+0.26(+1.05%)
Jan 21, 2015	24.16	25.14	24.13	24.85	2,296,368	+0.70(+2.90%)
Jan 20, 2015	23.90	24.75	23.72	24.15	1,362,106	+0.18(+0.75%)
Jan 16, 2015	23.91	24.31	23.70	23.97	1,363,101	-0.05(-0.21%)
Jan 15, 2015	24.27	24.54	23.98	24.02	1,264,970	-0.24(-0.99%)
Jan 14, 2015	24.34	24.95	23.79	24.26	2,601,365	+0.32(+1.34%)
Jan 13, 2015	23.80	24.80	23.60	23.94	2,022,706	+0.39(+1.66%)
Jan 12, 2015	23.53	23.71	23.09	23.55	773,796	-0.10(-0.42%)
Jan 09, 2015	23.43	23.88	23.35	23.65	1,191,085	+0.21(+0.90%)
Jan 08, 2015	23.18	23.76	23.00	23.44	2,016,975	+0.36(+1.56%)
Jan 07, 2015	23.07	23.29	22.73	23.08	881,316	+0.17(+0.74%)
Jan 06, 2015	23.32	23.48	22.63	22.91	1,222,963	-0.42(-1.80%)
Jan 05, 2015	23.59	23.70	23.16	23.33	1,019,918	-0.38(-1.60%)

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.