Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	25.28	25.39	24.96	25.16	28,479,960	-0.26(-1.02%)
Apr 29, 2015	25.16	25.50	25.16	25.42	28,226,284	-0.10(-0.41%)
Apr 28, 2015	24.96	25.54	24.91	25.52	38,264,136	+0.40(+1.60%)
Apr 27, 2015	24.79	25.26	24.79	25.12	33,472,404	+0.32(+1.31%)
Apr 24, 2015	25.05	25.10	24.75	24.79	29,448,938	-0.21(-0.83%)
Apr 23, 2015	24.76	25.05	24.74	25.00	30,747,208	-0.27(-1.07%)
Apr 22, 2015	25.05	25.29	24.76	25.27	27,357,382	+0.21(+0.83%)
Apr 21, 2015	25.45	25.47	24.95	25.06	24,613,274	-0.23(-0.92%)
Apr 20, 2015	25.20	25.34	25.14	25.30	26,717,976	+0.20(+0.80%)
Apr 17, 2015	25.13	25.27	24.90	25.09	39,584,916	-0.31(-1.22%)
Apr 16, 2015	25.39	25.50	25.27	25.40	37,395,252	+0.03(+0.12%)
Apr 15, 2015	24.93	25.50	24.78	25.37	79,022,904	+1.04(+4.26%)
Apr 14, 2015	24.48	24.69	24.17	24.34	51,319,428	-0.19(-0.76%)
Apr 13, 2015	24.58	24.77	24.51	24.52	30,391,718	-0.15(-0.63%)
Apr 10, 2015	24.21	24.69	24.21	24.68	36,338,912	+0.53(+2.21%)
Apr 09, 2015	23.71	24.44	23.63	24.14	44,206,232	-0.05(-0.22%)
Apr 08, 2015	24.14	24.39	24.00	24.20	23,613,916	+0.04(+0.16%)
Apr 07, 2015	24.01	24.41	23.96	24.16	30,092,848	+0.17(+0.71%)
Apr 06, 2015	23.81	24.15	23.53	23.99	27,806,602	+0.18(+0.75%)
Apr 02, 2015	23.80	23.81	23.81	23.81	27,054,834	+0.00(+0.00%)
Apr 01, 2015	24.06	24.20	23.69	23.81	40,797,924	-0.36(-1.47%)
Mar 31, 2015	24.29	24.68	24.11	24.17	41,530,888	-0.15(-0.60%)
Mar 30, 2015	24.47	24.81	24.20	24.31	66,492,104	-0.42(-1.69%)
Mar 27, 2015	23.19	25.49	23.07	24.73	95,563,520	+1.48(+6.38%)
Mar 26, 2015	22.80	23.49	22.65	23.25	58,807,720	+0.15(+0.64%)
Mar 25, 2015	23.81	23.87	23.08	23.10	48,766,920	-0.70(-2.92%)
Mar 24, 2015	24.08	24.21	23.76	23.80	36,837,284	-0.32(-1.31%)
Mar 23, 2015	24.18	24.57	24.11	24.11	38,419,856	-0.09(-0.35%)
Mar 20, 2015	23.95	24.44	23.90	24.20	83,814,752	+0.44(+1.85%)
Mar 19, 2015	23.79	24.04	23.72	23.76	35,471,124	-0.12(-0.49%)
Mar 18, 2015	23.50	24.11	23.42	23.87	51,537,424	+0.23(+0.98%)
Mar 17, 2015	23.63	23.75	23.50	23.64	37,799,468	-0.19(-0.78%)
Mar 16, 2015	23.90	24.04	23.69	23.83	42,791,240	-0.08(-0.32%)
Mar 13, 2015	23.67	23.94	23.46	23.90	62,048,372	+0.10(+0.42%)
Mar 12, 2015	23.97	24.42	23.64	23.80	138,957,872	-1.18(-4.73%)
Mar 11, 2015	24.71	25.47	24.69	24.99	64,284,144	+0.49(+1.99%)
Mar 10, 2015	24.92	25.05	24.35	24.50	65,048,008	-0.79(-3.12%)
Mar 09, 2015	25.66	25.71	25.10	25.29	42,773,324	-0.36(-1.42%)
Mar 06, 2015	25.92	26.03	25.57	25.65	41,887,448	-0.42(-1.60%)
Mar 05, 2015	26.48	26.66	25.96	26.07	27,439,338	-0.30(-1.14%)
Mar 04, 2015	26.17	26.59	26.08	26.37	29,718,640	+0.02(+0.07%)
Mar 03, 2015	26.24	26.48	26.21	26.35	35,317,920	+0.03(+0.10%)
Mar 02, 2015	25.73	26.37	25.60	26.32	32,871,214	+0.63(+2.44%)
Feb 27, 2015	25.99	26.00	25.67	25.70	31,606,370	-0.31(-1.19%)
Feb 26, 2015	25.98	26.18	25.84	26.01	33,546,436	-0.23(-0.87%)
Feb 25, 2015	26.30	26.39	26.12	26.23	31,941,250	-0.36(-1.35%)
Feb 24, 2015	25.98	26.66	25.90	26.59	38,302,692	+0.50(+1.93%)
Feb 23, 2015	26.59	26.66	25.95	26.09	33,077,410	-0.50(-1.89%)
Feb 20, 2015	26.39	26.72	26.21	26.59	27,114,316	+0.15(+0.58%)
Feb 19, 2015	26.47	26.60	26.32	26.44	14,255,545	-0.04(-0.16%)
Feb 18, 2015	26.78	26.83	26.42	26.48	25,868,430	-0.36(-1.35%)
Feb 17, 2015	26.59	26.86	26.48	26.85	25,063,136	+0.29(+1.09%)
Feb 13, 2015	26.47	26.56	26.56	26.56	23,339,154	+0.18(+0.69%)
Feb 12, 2015	26.26	26.38	26.09	26.37	25,934,380	+0.44(+1.71%)
Feb 11, 2015	26.02	26.09	25.75	25.93	23,760,106	-0.12(-0.44%)
Feb 10, 2015	25.66	26.07	25.54	26.05	26,135,080	+0.60(+2.34%)
Feb 09, 2015	25.50	25.69	25.25	25.45	37,141,888	-0.28(-1.10%)
Feb 06, 2015	26.22	26.28	25.61	25.73	37,966,056	-0.50(-1.90%)
Feb 05, 2015	26.03	26.27	25.85	26.23	26,507,128	+0.26(+1.01%)
Feb 04, 2015	26.02	26.15	25.91	25.97	32,414,226	+0.11(+0.42%)
Feb 03, 2015	25.92	26.13	25.02	25.86	46,958,100	+0.04(+0.15%)

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.