Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	20.06	20.35	19.97	20.29	5,318,638	+0.22(+1.08%)
Mar 30, 2015	19.61	20.33	19.49	20.07	6,995,577	+0.58(+2.98%)
Mar 27, 2015	19.86	20.02	19.39	19.49	5,647,072	-0.37(-1.87%)
Mar 26, 2015	20.00	20.29	19.85	19.86	4,736,657	-0.08(-0.40%)
Mar 25, 2015	20.48	20.51	19.89	19.94	3,492,768	-0.43(-2.10%)
Mar 24, 2015	20.72	20.88	20.31	20.37	7,489,277	-0.35(-1.71%)
Mar 23, 2015	20.45	21.01	20.43	20.72	4,836,354	+0.23(+1.10%)
Mar 20, 2015	19.98	20.54	19.89	20.50	7,032,449	+0.67(+3.37%)
Mar 19, 2015	20.20	20.50	19.68	19.83	4,353,402	-0.58(-2.84%)
Mar 18, 2015	19.50	20.60	19.48	20.41	6,252,523	+0.81(+4.15%)
Mar 17, 2015	19.12	19.65	19.11	19.60	3,689,308	+0.44(+2.31%)
Mar 16, 2015	19.15	19.32	19.05	19.15	5,162,636	+0.25(+1.32%)
Mar 13, 2015	18.63	19.06	18.35	18.90	6,443,997	+0.15(+0.82%)
Mar 12, 2015	18.73	18.86	18.61	18.75	4,714,621	+0.13(+0.69%)
Mar 11, 2015	18.86	19.03	18.60	18.62	5,753,939	-0.22(-1.15%)
Mar 10, 2015	18.97	19.14	18.79	18.84	7,065,822	-0.27(-1.39%)
Mar 09, 2015	19.78	19.85	19.04	19.11	6,318,731	-0.62(-3.14%)
Mar 06, 2015	20.10	20.11	19.66	19.73	6,250,879	-0.47(-2.31%)
Mar 05, 2015	19.77	20.29	19.64	20.19	6,203,548	+0.55(+2.79%)
Mar 04, 2015	19.37	19.69	19.19	19.64	5,200,440	+0.20(+1.04%)
Mar 03, 2015	18.86	19.57	18.84	19.44	5,911,400	+0.60(+3.21%)
Mar 02, 2015	19.31	19.31	18.69	18.84	6,732,849	-0.48(-2.46%)
Feb 27, 2015	20.78	20.82	19.02	19.31	6,864,273	-0.64(-3.19%)
Feb 26, 2015	20.43	20.46	19.93	19.95	5,170,522	-0.49(-2.40%)
Feb 25, 2015	20.84	20.88	20.37	20.44	2,998,058	-0.40(-1.93%)
Feb 24, 2015	20.40	21.08	20.39	20.85	4,050,532	+0.43(+2.13%)
Feb 23, 2015	20.43	20.48	20.07	20.41	3,152,170	-0.04(-0.20%)
Feb 20, 2015	20.46	20.51	20.11	20.45	4,046,713	+0.04(+0.20%)
Feb 19, 2015	20.86	20.88	20.07	20.41	6,579,944	-0.47(-2.24%)
Feb 18, 2015	20.45	21.05	19.96	20.88	4,504,601	+0.76(+3.76%)
Feb 17, 2015	20.31	20.31	19.85	20.12	5,150,144	-0.31(-1.54%)
Feb 13, 2015	20.38	20.43	20.43	20.43	3,447,387	-0.07(-0.35%)
Feb 12, 2015	20.83	20.87	20.39	20.51	3,686,461	-0.27(-1.28%)
Feb 11, 2015	21.18	21.20	20.72	20.77	4,871,270	-0.61(-2.86%)
Feb 10, 2015	21.01	21.47	20.66	21.38	4,805,558	+0.42(+2.00%)
Feb 09, 2015	20.41	21.32	20.35	20.97	5,459,275	+0.60(+2.97%)
Feb 06, 2015	21.14	21.18	20.26	20.36	4,143,380	-0.85(-4.02%)
Feb 05, 2015	21.09	21.35	20.97	21.22	4,759,264	+0.24(+1.15%)
Feb 04, 2015	20.85	21.09	20.59	20.97	6,553,601	+0.00(+0.00%)
Feb 03, 2015	20.31	21.24	20.31	20.97	7,891,895	+0.66(+3.25%)
Feb 02, 2015	19.89	20.43	19.60	20.31	5,875,834	+0.45(+2.27%)
Jan 30, 2015	19.49	20.34	19.44	19.86	6,308,409	+0.19(+0.94%)
Jan 29, 2015	19.74	19.77	19.14	19.68	7,467,400	-0.03(-0.14%)
Jan 28, 2015	20.31	20.47	19.69	19.71	4,416,404	-0.58(-2.88%)
Jan 27, 2015	20.38	20.50	20.20	20.29	3,095,661	-0.16(-0.78%)
Jan 26, 2015	19.96	20.46	19.91	20.45	2,561,878	+0.40(+2.00%)
Jan 23, 2015	20.14	20.26	20.02	20.05	3,850,335	-0.04(-0.20%)
Jan 22, 2015	20.42	20.52	19.79	20.09	5,665,389	-0.30(-1.49%)
Jan 21, 2015	19.99	20.48	19.67	20.39	10,995,414	+0.63(+3.20%)
Jan 20, 2015	21.22	21.22	19.70	19.76	7,974,109	-1.30(-6.16%)
Jan 16, 2015	21.25	21.58	20.87	21.06	6,803,716	-0.22(-1.02%)
Jan 15, 2015	21.59	21.96	21.22	21.27	6,019,273	-0.32(-1.48%)
Jan 14, 2015	21.17	21.63	21.04	21.59	5,135,454	+0.07(+0.33%)
Jan 13, 2015	21.11	21.64	21.08	21.52	7,424,524	+0.15(+0.71%)
Jan 12, 2015	21.70	21.70	21.23	21.37	4,307,380	-0.36(-1.66%)
Jan 09, 2015	21.77	21.87	21.52	21.73	4,361,307	+0.26(+1.23%)
Jan 08, 2015	21.02	21.54	20.99	21.47	4,053,182	+0.46(+2.21%)
Jan 07, 2015	21.12	21.39	20.91	21.00	4,456,127	+0.10(+0.46%)
Jan 06, 2015	21.26	21.35	20.71	20.91	5,782,246	-0.27(-1.29%)
Jan 05, 2015	22.34	22.34	21.01	21.18	6,219,749	-0.84(-3.82%)

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.