Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	46.32	47.05	46.05	46.79	1,942,482	+0.50(+1.07%)
Mar 30, 2015	45.51	46.36	45.23	46.30	1,380,526	+1.14(+2.52%)
Mar 27, 2015	44.71	45.51	44.44	45.16	1,059,156	+0.35(+0.78%)
Mar 26, 2015	44.58	45.01	44.20	44.81	1,368,669	-0.09(-0.21%)
Mar 25, 2015	45.58	45.62	44.90	44.90	1,423,920	-0.60(-1.32%)
Mar 24, 2015	45.56	45.92	45.37	45.50	1,214,438	+0.08(+0.18%)
Mar 23, 2015	45.34	46.09	45.22	45.42	1,525,646	+0.22(+0.49%)
Mar 20, 2015	45.37	45.50	44.99	45.19	3,395,791	-0.01(-0.03%)
Mar 19, 2015	45.29	45.51	44.88	45.21	1,769,056	-0.24(-0.54%)
Mar 18, 2015	45.57	45.65	44.61	45.45	1,258,172	-0.13(-0.28%)
Mar 17, 2015	45.32	45.65	45.00	45.58	892,857	+0.07(+0.16%)
Mar 16, 2015	45.19	45.66	44.85	45.51	1,125,329	+0.57(+1.27%)
Mar 13, 2015	45.74	46.24	44.56	44.94	1,727,701	-0.72(-1.57%)
Mar 12, 2015	45.27	45.79	45.05	45.65	1,598,681	+0.58(+1.30%)
Mar 11, 2015	44.40	45.56	44.40	45.07	982,541	-0.33(-0.72%)
Mar 10, 2015	45.51	45.61	45.14	45.39	1,168,325	-0.46(-1.00%)
Mar 09, 2015	45.82	46.13	45.53	45.85	841,260	+0.24(+0.52%)
Mar 06, 2015	46.06	46.07	45.44	45.62	1,565,891	-0.58(-1.25%)
Mar 05, 2015	46.33	46.50	45.97	46.19	1,057,760	+0.00(+0.00%)
Mar 04, 2015	46.81	46.41	45.96	46.19	872,831	-0.21(-0.46%)
Mar 03, 2015	46.47	46.75	46.22	46.41	961,910	-0.32(-0.68%)
Mar 02, 2015	46.21	46.96	46.16	46.73	942,938	+0.62(+1.34%)
Feb 27, 2015	46.32	46.44	45.88	46.11	987,768	-0.14(-0.30%)
Feb 26, 2015	45.88	46.32	45.75	46.24	821,633	+0.31(+0.68%)
Feb 25, 2015	46.02	46.45	45.86	45.93	1,407,168	+0.02(+0.05%)
Feb 24, 2015	46.00	46.09	45.74	45.91	778,548	+0.02(+0.05%)
Feb 23, 2015	45.86	45.89	45.54	45.89	1,852,216	+0.14(+0.31%)
Feb 20, 2015	45.14	45.85	44.46	45.75	2,254,537	+0.04(+0.08%)
Feb 19, 2015	46.07	46.18	45.51	45.71	2,633,574	-0.25(-0.55%)
Feb 18, 2015	46.26	46.42	45.61	45.96	1,644,570	-0.26(-0.56%)
Feb 17, 2015	46.30	46.61	45.92	46.22	1,772,751	-0.20(-0.42%)
Feb 13, 2015	45.99	46.42	46.42	46.42	1,941,023	+0.43(+0.92%)
Feb 12, 2015	45.49	46.12	45.42	45.99	1,271,587	+0.71(+1.57%)
Feb 11, 2015	45.88	46.19	45.22	45.28	2,238,858	-0.30(-0.67%)
Feb 10, 2015	45.04	45.68	44.28	45.59	3,811,659	+1.44(+3.27%)
Feb 09, 2015	43.21	44.88	42.32	44.14	6,659,225	+2.90(+7.03%)
Feb 06, 2015	41.45	41.62	40.89	41.24	2,093,369	-0.29(-0.69%)
Feb 05, 2015	41.84	42.01	41.35	41.53	1,392,160	-0.33(-0.80%)
Feb 04, 2015	41.57	42.48	41.57	41.86	1,777,445	+0.32(+0.77%)
Feb 03, 2015	40.69	41.64	40.67	41.54	1,020,123	+1.07(+2.64%)
Feb 02, 2015	40.46	40.63	39.88	40.47	1,843,992	-0.16(-0.40%)
Jan 30, 2015	40.95	41.20	40.38	40.64	1,767,431	-0.31(-0.76%)
Jan 29, 2015	40.43	41.04	40.38	40.95	1,772,874	+0.53(+1.31%)
Jan 28, 2015	40.23	40.68	40.18	40.42	1,561,716	+0.29(+0.73%)
Jan 27, 2015	39.87	40.40	39.42	40.12	2,066,160	-0.15(-0.36%)
Jan 26, 2015	39.47	40.89	39.11	40.27	3,368,417	-0.07(-0.16%)
Jan 23, 2015	39.33	40.51	38.69	40.34	3,488,368	+0.81(+2.04%)
Jan 22, 2015	39.07	39.67	38.74	39.53	1,553,571	+0.75(+1.93%)
Jan 21, 2015	38.12	38.82	38.04	38.78	1,503,116	+0.54(+1.42%)
Jan 20, 2015	38.27	38.77	37.80	38.24	2,272,276	-0.34(-0.88%)
Jan 16, 2015	38.08	38.60	38.05	38.58	1,446,822	+0.43(+1.12%)
Jan 15, 2015	38.38	38.52	38.01	38.15	1,755,364	-0.18(-0.46%)
Jan 14, 2015	37.97	38.47	37.86	38.33	1,999,528	+0.21(+0.56%)
Jan 13, 2015	38.53	39.05	37.75	38.11	1,931,863	-0.51(-1.33%)
Jan 12, 2015	38.85	38.92	38.40	38.63	2,441,332	-0.45(-1.15%)
Jan 09, 2015	40.37	40.60	39.01	39.07	2,066,147	-1.31(-3.24%)
Jan 08, 2015	40.34	40.39	39.46	40.38	2,444,026	+0.24(+0.60%)
Jan 07, 2015	40.12	40.40	39.22	40.14	2,587,093	+0.19(+0.48%)
Jan 06, 2015	40.67	40.81	39.94	39.95	1,237,400	-0.53(-1.31%)
Jan 05, 2015	40.24	40.60	40.09	40.48	1,439,438	+0.12(+0.29%)

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.