Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	24.08	24.32	23.64	23.83	55,921,072	-0.24(-0.99%)
Apr 29, 2015	24.25	24.35	24.02	24.07	35,576,260	-0.27(-1.12%)
Apr 28, 2015	24.34	24.37	24.09	24.34	40,659,348	+0.05(+0.20%)
Apr 27, 2015	24.70	24.88	24.22	24.29	63,856,668	-0.31(-1.27%)
Apr 24, 2015	24.70	24.75	24.29	24.60	107,512,288	+0.17(+0.69%)
Apr 23, 2015	24.17	25.10	24.12	24.44	150,076,848	+0.19(+0.80%)
Apr 22, 2015	24.32	24.32	24.11	24.24	30,482,828	-0.03(-0.14%)
Apr 21, 2015	24.26	24.58	24.07	24.27	45,660,656	+0.15(+0.63%)
Apr 20, 2015	24.18	24.32	23.97	24.12	47,096,396	+0.02(+0.09%)
Apr 17, 2015	24.38	24.46	23.58	24.10	102,990,408	-0.52(-2.09%)
Apr 16, 2015	24.64	24.77	24.58	24.62	26,664,370	-0.10(-0.40%)
Apr 15, 2015	24.47	24.87	24.38	24.72	34,446,116	+0.39(+1.59%)
Apr 14, 2015	24.22	24.48	24.16	24.33	24,129,860	+0.08(+0.33%)
Apr 13, 2015	24.63	24.67	24.23	24.25	28,949,946	-0.42(-1.72%)
Apr 10, 2015	24.67	24.82	24.53	24.67	38,550,484	+0.09(+0.37%)
Apr 09, 2015	24.42	24.62	24.36	24.58	28,359,340	+0.17(+0.69%)
Apr 08, 2015	24.16	24.42	24.02	24.41	35,284,824	+0.36(+1.48%)
Apr 07, 2015	24.00	24.21	23.85	24.06	30,032,348	+0.04(+0.18%)
Apr 06, 2015	23.78	24.19	23.72	24.01	25,855,244	+0.11(+0.47%)
Apr 02, 2015	23.55	23.90	23.90	23.90	49,845,928	+0.36(+1.54%)
Apr 01, 2015	23.43	23.55	23.12	23.54	38,261,128	+0.24(+1.04%)
Mar 31, 2015	23.19	23.48	23.01	23.30	42,519,496	-0.06(-0.25%)
Mar 30, 2015	23.11	23.51	23.11	23.35	32,616,088	+0.38(+1.65%)
Mar 27, 2015	22.93	23.21	22.91	22.97	36,194,056	+0.01(+0.05%)
Mar 26, 2015	23.02	23.19	22.86	22.96	43,758,632	-0.25(-1.09%)
Mar 25, 2015	23.44	23.69	23.18	23.21	45,497,628	-0.43(-1.82%)
Mar 24, 2015	24.08	24.13	23.55	23.64	48,435,984	-0.64(-2.62%)
Mar 23, 2015	24.30	24.45	24.28	24.28	20,589,048	-0.14(-0.55%)
Mar 20, 2015	24.28	24.45	24.18	24.42	52,489,420	+0.29(+1.20%)
Mar 19, 2015	24.25	24.31	24.00	24.13	25,832,790	-0.10(-0.42%)
Mar 18, 2015	24.23	24.34	23.88	24.23	46,327,828	-0.06(-0.24%)
Mar 17, 2015	24.05	24.40	23.92	24.28	36,367,760	-0.25(-1.04%)
Mar 16, 2015	24.38	24.59	24.32	24.54	22,634,822	+0.29(+1.19%)
Mar 13, 2015	24.26	24.35	24.11	24.25	29,809,368	-0.12(-0.47%)
Mar 12, 2015	24.00	24.41	23.97	24.37	29,257,684	+0.52(+2.19%)
Mar 11, 2015	24.07	24.15	23.79	23.85	31,160,594	-0.26(-1.09%)
Mar 10, 2015	24.71	24.74	24.08	24.11	38,612,224	-0.77(-3.09%)
Mar 09, 2015	24.79	24.93	24.78	24.88	19,919,810	+0.08(+0.33%)
Mar 06, 2015	24.70	24.90	24.62	24.79	43,163,228	+0.02(+0.07%)
Mar 05, 2015	24.77	24.82	24.56	24.78	26,981,430	-0.04(-0.17%)
Mar 04, 2015	24.56	24.82	24.43	24.82	29,829,946	+0.19(+0.78%)
Mar 03, 2015	24.53	24.65	24.41	24.63	29,017,212	+0.04(+0.15%)
Mar 02, 2015	24.44	24.68	24.44	24.59	28,425,926	+0.20(+0.83%)
Feb 27, 2015	24.36	24.43	24.21	24.39	23,764,064	+0.09(+0.39%)
Feb 26, 2015	24.38	24.44	24.17	24.29	28,711,804	-0.19(-0.79%)
Feb 25, 2015	24.21	24.60	24.21	24.49	41,308,804	+0.18(+0.76%)
Feb 24, 2015	23.99	24.38	23.93	24.30	49,011,108	+0.39(+1.65%)
Feb 23, 2015	23.93	24.11	23.82	23.91	42,719,384	-0.12(-0.50%)
Feb 20, 2015	23.80	24.06	23.62	24.03	32,913,828	+0.27(+1.12%)
Feb 19, 2015	23.89	23.89	23.69	23.76	25,126,690	-0.15(-0.64%)
Feb 18, 2015	24.12	24.12	23.85	23.91	29,351,358	-0.24(-0.99%)
Feb 17, 2015	24.31	24.33	23.98	24.15	38,365,540	-0.27(-1.12%)
Feb 13, 2015	24.03	24.42	24.42	24.42	35,353,972	+0.45(+1.86%)
Feb 12, 2015	23.77	23.99	23.70	23.98	28,474,986	+0.25(+1.04%)
Feb 11, 2015	23.56	23.79	23.43	23.73	27,265,880	+0.15(+0.64%)
Feb 10, 2015	23.47	23.60	23.29	23.58	21,927,460	+0.13(+0.56%)
Feb 09, 2015	23.34	23.50	23.23	23.45	20,940,512	+0.07(+0.30%)
Feb 06, 2015	23.46	23.59	23.31	23.38	25,786,302	-0.02(-0.09%)
Feb 05, 2015	23.32	23.57	23.26	23.40	28,782,138	+0.03(+0.12%)
Feb 04, 2015	22.77	23.81	22.52	23.37	97,534,728	+0.61(+2.69%)
Feb 03, 2015	22.13	22.82	22.12	22.76	44,394,748	+0.66(+2.97%)

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.