Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	31.72	31.88	31.45	31.67	1,388,461	-0.19(-0.59%)
Mar 30, 2015	31.46	31.89	31.28	31.86	1,379,303	+0.47(+1.51%)
Mar 27, 2015	31.06	31.41	30.88	31.38	1,538,216	+0.35(+1.14%)
Mar 26, 2015	30.99	31.21	30.84	31.03	1,439,408	-0.17(-0.54%)
Mar 25, 2015	31.13	31.88	31.07	31.20	2,317,063	-1.02(-3.16%)
Mar 24, 2015	32.69	32.70	32.17	32.22	976,024	-0.49(-1.51%)
Mar 23, 2015	32.87	33.17	32.71	32.71	681,708	-0.26(-0.78%)
Mar 20, 2015	32.17	33.10	32.12	32.97	2,468,063	+0.85(+2.64%)
Mar 19, 2015	32.15	32.38	31.95	32.12	676,771	-0.20(-0.62%)
Mar 18, 2015	31.82	32.50	31.25	32.32	1,494,109	+0.34(+1.06%)
Mar 17, 2015	31.75	32.10	31.63	31.98	1,015,322	+0.12(+0.38%)
Mar 16, 2015	31.46	31.92	31.38	31.86	981,884	+0.61(+1.94%)
Mar 13, 2015	31.77	31.77	31.03	31.25	1,261,226	-0.45(-1.43%)
Mar 12, 2015	30.97	31.77	30.86	31.71	1,459,067	+0.90(+2.91%)
Mar 11, 2015	30.42	30.84	30.29	30.81	1,836,845	+0.42(+1.38%)
Mar 10, 2015	30.25	30.62	30.20	30.39	971,226	-0.07(-0.24%)
Mar 09, 2015	29.76	30.54	29.72	30.46	1,531,773	+0.85(+2.86%)
Mar 06, 2015	30.10	30.10	29.49	29.62	2,028,448	-1.13(-3.67%)
Mar 05, 2015	31.34	31.42	30.71	30.75	1,169,851	-0.46(-1.47%)
Mar 04, 2015	31.67	31.71	31.16	31.21	578,647	-0.51(-1.60%)
Mar 03, 2015	32.01	32.01	31.50	31.71	873,868	-0.39(-1.21%)
Mar 02, 2015	31.43	32.16	31.34	32.10	1,255,743	+0.69(+2.21%)
Feb 27, 2015	31.12	31.52	30.76	31.41	1,578,323	+0.33(+1.06%)
Feb 26, 2015	31.30	31.38	30.85	31.08	1,490,031	-0.24(-0.77%)
Feb 25, 2015	31.27	31.60	31.05	31.32	1,580,161	+0.12(+0.39%)
Feb 24, 2015	31.93	31.93	30.87	31.20	1,429,282	-0.90(-2.79%)
Feb 23, 2015	31.87	32.17	31.48	32.09	1,658,557	+0.23(+0.71%)
Feb 20, 2015	31.76	31.88	31.45	31.87	2,055,313	+0.10(+0.33%)
Feb 19, 2015	33.01	33.08	31.18	31.76	4,192,133	-1.76(-5.25%)
Feb 18, 2015	33.40	33.60	32.98	33.52	1,196,720	+0.12(+0.36%)
Feb 17, 2015	33.20	33.74	33.05	33.40	1,191,881	+0.20(+0.61%)
Feb 13, 2015	33.27	33.20	33.20	33.20	1,485,020	-0.06(-0.19%)
Feb 12, 2015	33.05	33.34	32.97	33.26	1,966,932	+0.40(+1.23%)
Feb 11, 2015	32.95	33.23	32.61	32.86	919,174	-0.07(-0.22%)
Feb 10, 2015	32.88	32.95	32.37	32.93	1,158,896	+0.28(+0.87%)
Feb 09, 2015	33.09	33.40	32.64	32.65	949,437	-0.53(-1.61%)
Feb 06, 2015	33.60	33.60	33.01	33.18	2,670,667	-0.38(-1.13%)
Feb 05, 2015	33.12	33.65	33.01	33.56	1,482,237	+0.52(+1.56%)
Feb 04, 2015	33.32	33.59	33.00	33.05	1,254,558	-0.31(-0.92%)
Feb 03, 2015	32.21	33.38	32.09	33.35	1,368,794	+0.86(+2.66%)
Feb 02, 2015	32.69	32.88	31.84	32.49	1,282,137	-0.16(-0.49%)
Jan 30, 2015	33.51	33.70	32.61	32.65	1,349,617	-1.19(-3.51%)
Jan 29, 2015	33.75	33.89	33.44	33.84	1,048,973	+0.08(+0.24%)
Jan 28, 2015	34.56	34.64	33.72	33.76	791,655	-0.58(-1.69%)
Jan 27, 2015	34.42	34.63	34.20	34.34	726,976	-0.32(-0.93%)
Jan 26, 2015	34.18	34.72	33.95	34.66	2,109,626	+0.28(+0.82%)
Jan 23, 2015	35.15	35.15	34.34	34.38	1,599,491	-0.70(-2.00%)
Jan 22, 2015	34.30	35.14	33.86	35.08	1,025,895	+1.02(+2.99%)
Jan 21, 2015	33.91	34.13	33.72	34.06	713,460	+0.14(+0.40%)
Jan 20, 2015	34.52	34.64	33.77	33.93	869,858	-0.52(-1.52%)
Jan 16, 2015	33.60	34.52	33.48	34.45	905,664	+0.74(+2.20%)
Jan 15, 2015	33.98	34.14	33.52	33.71	1,017,002	-0.14(-0.41%)
Jan 14, 2015	33.34	33.88	33.23	33.85	853,414	+0.13(+0.38%)
Jan 13, 2015	33.69	34.15	33.41	33.72	995,144	+0.28(+0.84%)
Jan 12, 2015	33.49	33.66	33.40	33.43	768,071	-0.03(-0.10%)
Jan 09, 2015	33.85	33.90	33.37	33.47	523,611	-0.30(-0.88%)
Jan 08, 2015	33.35	33.89	33.26	33.76	762,007	+0.63(+1.90%)
Jan 07, 2015	32.77	33.15	32.47	33.14	1,272,138	+0.62(+1.91%)
Jan 06, 2015	32.97	33.15	32.50	32.51	2,430,287	-0.40(-1.20%)
Jan 05, 2015	32.80	33.12	32.71	32.91	1,014,662	-0.13(-0.39%)

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.