Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	19.81	20.11	19.66	19.93	7,119,706	+0.17(+0.88%)
Mar 30, 2015	19.82	19.94	19.65	19.76	5,917,300	+0.03(+0.18%)
Mar 27, 2015	19.80	20.00	19.58	19.72	9,092,143	-0.13(-0.64%)
Mar 26, 2015	20.08	20.14	19.76	19.85	7,847,586	-0.31(-1.51%)
Mar 25, 2015	20.32	20.40	19.97	20.16	9,933,192	-0.33(-1.60%)
Mar 24, 2015	21.02	21.16	20.47	20.48	7,150,063	-0.61(-2.90%)
Mar 23, 2015	20.94	21.38	20.81	21.09	7,302,381	+0.16(+0.75%)
Mar 20, 2015	20.85	20.97	20.65	20.94	13,118,575	+0.21(+0.99%)
Mar 19, 2015	20.84	20.95	20.58	20.73	6,557,498	-0.17(-0.81%)
Mar 18, 2015	21.34	21.40	20.73	20.90	9,873,726	-0.42(-1.96%)
Mar 17, 2015	21.67	21.73	21.23	21.32	5,732,132	-0.53(-2.42%)
Mar 16, 2015	21.97	22.13	21.65	21.85	3,140,964	+0.00(+0.02%)
Mar 13, 2015	22.29	22.32	21.68	21.84	5,369,573	-0.54(-2.40%)
Mar 12, 2015	21.62	22.72	21.57	22.38	7,160,619	+0.90(+4.20%)
Mar 11, 2015	21.85	21.95	21.47	21.48	3,997,141	-0.35(-1.60%)
Mar 10, 2015	22.18	22.20	21.82	21.83	3,481,371	-0.46(-2.07%)
Mar 09, 2015	22.35	22.44	22.14	22.29	3,462,157	-0.07(-0.31%)
Mar 06, 2015	22.71	22.73	22.28	22.36	3,582,922	-0.39(-1.73%)
Mar 05, 2015	23.02	23.11	22.68	22.75	3,911,676	-0.27(-1.16%)
Mar 04, 2015	23.45	23.47	22.85	23.02	3,690,829	-0.45(-1.91%)
Mar 03, 2015	23.21	23.59	23.14	23.47	5,132,614	+0.30(+1.28%)
Mar 02, 2015	23.13	23.48	23.10	23.17	4,460,954	+0.21(+0.91%)
Feb 27, 2015	22.73	23.09	22.72	22.96	4,247,757	+0.16(+0.69%)
Feb 26, 2015	22.59	22.94	22.37	22.80	4,574,323	+0.19(+0.85%)
Feb 25, 2015	22.18	22.62	22.11	22.61	9,112,453	+0.53(+2.39%)
Feb 24, 2015	22.15	22.26	21.95	22.08	7,508,400	-0.07(-0.30%)
Feb 23, 2015	22.52	22.55	22.09	22.15	4,945,322	-0.33(-1.47%)
Feb 20, 2015	22.55	22.63	22.04	22.48	7,378,662	-0.03(-0.16%)
Feb 19, 2015	23.24	23.26	22.42	22.52	9,707,887	-0.78(-3.33%)
Feb 18, 2015	23.60	23.66	23.25	23.29	4,274,903	-0.28(-1.18%)
Feb 17, 2015	23.82	23.95	23.41	23.57	3,780,542	-0.19(-0.79%)
Feb 13, 2015	23.71	23.76	23.76	23.76	3,865,085	+0.15(+0.64%)
Feb 12, 2015	23.24	23.65	23.07	23.61	3,823,313	+0.44(+1.89%)
Feb 11, 2015	23.63	23.65	22.93	23.17	5,274,762	-0.44(-1.86%)
Feb 10, 2015	24.14	24.18	23.55	23.61	4,091,038	-0.40(-1.68%)
Feb 09, 2015	24.11	24.48	24.00	24.01	4,438,863	-0.26(-1.08%)
Feb 06, 2015	24.14	24.38	24.02	24.28	3,951,619	+0.19(+0.80%)
Feb 05, 2015	24.14	24.29	23.94	24.08	4,778,028	+0.06(+0.23%)
Feb 04, 2015	24.12	24.44	23.98	24.03	4,417,032	-0.12(-0.50%)
Feb 03, 2015	23.93	24.22	23.85	24.15	7,900,669	+0.13(+0.56%)
Feb 02, 2015	23.28	24.07	23.11	24.01	8,816,371	+0.87(+3.75%)
Jan 30, 2015	22.54	23.48	22.54	23.14	17,675,396	+0.00(+0.00%)
Jan 29, 2015	23.14	23.42	22.99	23.14	11,336,907	-0.07(-0.32%)
Jan 28, 2015	22.91	23.66	22.79	23.22	11,840,411	+0.41(+1.79%)
Jan 27, 2015	22.77	23.10	22.55	22.81	13,429,060	-0.11(-0.49%)
Jan 26, 2015	21.57	24.20	21.41	22.92	28,499,992	-1.20(-4.99%)
Jan 23, 2015	24.20	24.26	23.80	24.12	5,586,086	-0.32(-1.30%)
Jan 22, 2015	24.20	24.50	24.11	24.44	3,881,728	+0.32(+1.32%)
Jan 21, 2015	23.59	24.20	23.32	24.12	8,536,024	+0.25(+1.03%)
Jan 20, 2015	23.94	24.00	23.52	23.88	4,934,345	-0.05(-0.22%)
Jan 16, 2015	23.60	23.95	23.47	23.93	3,868,106	+0.36(+1.51%)
Jan 15, 2015	24.02	24.17	23.46	23.57	8,426,429	-0.47(-1.97%)
Jan 14, 2015	24.15	24.22	23.81	24.05	6,875,964	-0.28(-1.13%)
Jan 13, 2015	24.99	25.15	24.13	24.32	5,737,145	-0.55(-2.21%)
Jan 12, 2015	25.11	25.11	24.71	24.87	5,106,452	-0.16(-0.65%)
Jan 09, 2015	25.76	25.81	24.86	25.04	6,489,128	-0.76(-2.94%)
Jan 08, 2015	25.95	25.95	25.64	25.79	3,610,714	+0.06(+0.23%)
Jan 07, 2015	25.85	25.88	25.36	25.73	4,054,845	+0.09(+0.34%)
Jan 06, 2015	26.28	26.40	25.64	25.65	4,577,261	-0.56(-2.13%)
Jan 05, 2015	26.15	26.32	25.91	26.21	3,784,120	-0.01(-0.03%)

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.