Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	17.81	17.82	17.81	17.82	585	+0.03(+0.17%)
Feb 27, 2014	17.71	17.79	17.70	17.79	6,650	+0.04(+0.23%)
Feb 26, 2014	17.72	17.75	17.72	17.75	4,766	+0.05(+0.28%)
Feb 25, 2014	17.68	17.70	17.68	17.70	30,012	-0.05(-0.28%)
Feb 24, 2014	17.75	17.75	17.75	17.75	200	-0.02(-0.11%)
Feb 21, 2014	17.77	17.77	17.77	17.77	7,200	+0.00(+0.00%)
Feb 20, 2014	17.77	17.77	17.77	17.77	1,218	+0.00(+0.00%)
Feb 19, 2014	17.70	17.77	17.70	17.77	1,500	+0.05(+0.28%)
Feb 18, 2014	17.70	17.76	17.70	17.72	2,033	-0.04(-0.23%)
Feb 14, 2014		17.76	17.76	17.76	0	+0.03(+0.17%)
Feb 13, 2014	17.69	17.73	17.69	17.73	2,975	+0.01(+0.06%)
Feb 12, 2014	17.66	17.72	17.66	17.72	805	+0.05(+0.28%)
Feb 11, 2014	17.67	17.72	17.67	17.67	1,956	+0.02(+0.11%)
Feb 10, 2014	17.73	17.73	17.65	17.65	5,240	+0.00(+0.00%)
Feb 07, 2014	17.65	17.65	17.65	17.65	328	-0.08(-0.45%)
Feb 06, 2014	17.75	17.75	17.73	17.73	1,558	-0.02(-0.11%)
Feb 05, 2014	17.75	17.75	17.75	17.75	308	+0.02(+0.11%)
Feb 03, 2014		17.73	17.73	17.73	0	+0.02(+0.11%)
Jan 31, 2014	17.71	17.71	17.71	17.71	300	+0.00(+0.00%)
Jan 29, 2014		17.71	17.71	17.71	165	-0.02(-0.11%)
Jan 28, 2014	17.71	17.73	17.71	17.73	650	-0.11(-0.62%)
Jan 24, 2014		17.84	17.84	17.84	0	+0.00(+0.00%)
Jan 23, 2014	17.86	17.86	17.84	17.84	1,227	+0.00(+0.00%)
Jan 22, 2014	17.91	17.91	17.84	17.84	5,435	-0.02(-0.11%)
Jan 21, 2014	17.90	17.90	17.86	17.86	1,605	-0.04(-0.22%)
Jan 20, 2014	17.89	17.90	17.89	17.90	11,980	+0.02(+0.11%)
Jan 17, 2014	17.88	17.88	17.88	17.88	730	+0.04(+0.22%)
Jan 16, 2014	17.84	17.84	17.84	17.84	500	+0.04(+0.22%)
Jan 15, 2014	17.83	17.84	17.80	17.80	22,850	-0.04(-0.22%)
Jan 13, 2014	17.84	17.84	17.84	17.84	0	+0.01(+0.06%)
Jan 10, 2014	17.83	17.83	17.83	17.83	320	+0.00(+0.00%)
Jan 09, 2014	17.83	17.83	17.83	17.83	6,300	-0.04(-0.22%)
Jan 08, 2014	17.89	17.89	17.87	17.87	472	+0.03(+0.17%)
Jan 07, 2014	17.78	17.84	17.78	17.84	836,455	+0.11(+0.62%)
Jan 06, 2014	17.73	17.73	17.73	17.73	1,340	+0.01(+0.06%)
Jan 02, 2014	17.72	17.72	17.72	17.72	0	+0.14(+0.80%)
Dec 30, 2013		17.58	17.58	17.58	0	+0.04(+0.23%)
Dec 20, 2013		17.54	17.54	17.54	0	+0.01(+0.06%)
Dec 18, 2013		17.53	17.53	17.53	5	-0.07(-0.40%)
Dec 17, 2013	17.66	17.67	17.57	17.60	21,440	+0.02(+0.11%)
Dec 16, 2013	17.65	17.65	17.58	17.58	4,040	-0.03(-0.17%)
Dec 12, 2013		17.61	17.61	17.61	0	-0.03(-0.17%)
Dec 11, 2013	17.69	17.70	17.64	17.64	3,855	-0.09(-0.51%)
Dec 10, 2013	17.73	17.73	17.68	17.73	36,885	-0.02(-0.11%)
Dec 09, 2013	17.75	17.75	17.75	17.75	53,392	-0.06(-0.34%)
Dec 06, 2013	17.83	17.83	17.76	17.81	6,481	+0.02(+0.11%)
Dec 04, 2013		17.79	17.79	17.79	0	-0.18(-1.00%)
Dec 02, 2013	17.97	17.97	17.97	17.97	45	+0.05(+0.28%)
Nov 29, 2013	17.90	18.00	17.89	17.92	9,700	+0.02(+0.11%)
Nov 27, 2013		17.90	17.90	17.90	0	-0.06(-0.33%)
Nov 25, 2013		17.96	17.96	17.96	180	+0.02(+0.11%)
Nov 21, 2013	17.94	17.94	17.94	17.94	0	-0.03(-0.17%)
Nov 20, 2013	17.95	17.97	17.95	17.97	1,820	-0.05(-0.28%)
Nov 18, 2013		18.02	18.02	18.02	40	+0.07(+0.39%)
Nov 15, 2013	18.00	18.02	17.95	17.95	8,955	-0.09(-0.50%)
Nov 14, 2013	18.07	18.08	18.04	18.04	8,775	+0.12(+0.67%)
Nov 12, 2013	17.92	17.92	17.92	17.92	100	+0.02(+0.11%)
Nov 11, 2013	17.94	17.94	17.90	17.90	4,100	+0.02(+0.11%)
Nov 08, 2013	17.90	17.90	17.88	17.88	1,400	+0.02(+0.11%)
Nov 07, 2013	17.85	17.86	17.85	17.86	1,408	+0.06(+0.34%)
Nov 06, 2013	17.82	17.85	17.79	17.80	3,611	+0.00(+0.00%)
Nov 05, 2013	17.86	17.86	17.80	17.80	3,670	+0.00(+0.00%)
Nov 04, 2013	17.80	17.80	17.80	17.80	150	-0.04(-0.22%)
Oct 31, 2013		17.84	17.84	17.84	62	+0.07(+0.39%)
Oct 30, 2013	17.73	17.77	17.73	17.77	2,100	+0.03(+0.17%)
Oct 29, 2013	17.69	17.74	17.68	17.74	9,670	-0.03(-0.17%)
Oct 28, 2013	17.76	17.77	17.71	17.77	9,885	+0.02(+0.11%)
Oct 24, 2013	17.75	17.75	17.75	17.75	0	-0.08(-0.45%)
Oct 23, 2013	17.85	17.85	17.76	17.83	5,034	-0.01(-0.06%)
Oct 22, 2013	17.76	17.84	17.76	17.84	3,285	+0.07(+0.39%)
Oct 21, 2013	17.82	17.83	17.77	17.77	2,120	-0.04(-0.22%)
Oct 18, 2013	17.76	17.81	17.76	17.81	2,070	-0.02(-0.11%)
Oct 17, 2013	17.77	17.83	17.77	17.83	2,800	+0.09(+0.51%)
Oct 16, 2013	17.74	17.74	17.74	17.74	950	-0.14(-0.78%)
Oct 15, 2013	17.78	17.88	17.78	17.88	19,600	+0.07(+0.39%)
Oct 11, 2013		17.81	17.81	17.81	0	-0.03(-0.17%)
Oct 09, 2013		17.84	17.84	17.84	107	-0.09(-0.50%)
Oct 08, 2013	17.93	17.93	17.93	17.93	222	+0.03(+0.17%)
Oct 07, 2013	17.92	17.92	17.90	17.90	2,200	-0.02(-0.11%)
Oct 04, 2013	17.92	17.92	17.92	17.92	9,260	-0.09(-0.50%)
Oct 03, 2013	17.96	18.01	17.96	18.01	1,838	+0.01(+0.06%)
Oct 02, 2013	17.99	18.00	17.99	18.00	1,766	+0.03(+0.17%)
Oct 01, 2013	17.94	18.00	17.94	17.97	3,820	-0.06(-0.33%)
Sep 27, 2013	18.03	18.03	18.03	18.03	2,773	+0.01(+0.06%)
Sep 26, 2013	17.96	18.02	17.96	18.02	3,044	-0.13(-0.72%)
Sep 24, 2013	18.15	18.15	18.15	18.15	0	+0.11(+0.61%)
Sep 23, 2013	18.14	18.14	18.04	18.04	2,050	-0.07(-0.39%)
Sep 20, 2013	18.11	18.11	18.11	18.11	100	+0.06(+0.33%)
Sep 19, 2013	18.16	18.16	18.04	18.05	4,518	+0.04(+0.22%)
Sep 18, 2013	18.01	18.01	18.01	18.01	2,307	-0.03(-0.17%)
Sep 17, 2013	17.92	18.04	17.91	18.04	12,505	+0.10(+0.56%)
Sep 16, 2013	17.90	17.94	17.88	17.94	10,267	+0.06(+0.34%)
Sep 11, 2013		17.88	17.88	17.88	15	+0.01(+0.06%)
Sep 10, 2013	17.87	17.87	17.87	17.87	5,000	-0.06(-0.33%)
Sep 09, 2013	18.01	18.01	17.93	17.93	9,631	+0.03(+0.17%)
Sep 06, 2013	17.90	17.90	17.90	17.90	2,473	-0.06(-0.33%)
Sep 05, 2013	17.96	17.96	17.94	17.96	1,887	-0.13(-0.72%)
Sep 03, 2013		18.09	18.09	18.09	0	+0.12(+0.67%)
Aug 30, 2013		17.97	17.97	17.97	0	+0.13(+0.73%)
Aug 28, 2013		17.84	17.84	17.84	0	-0.11(-0.61%)
Aug 26, 2013		17.95	17.95	17.95	56	+0.46(+2.63%)
Aug 20, 2013	17.49	17.49	17.49	17.49	0	+0.01(+0.06%)
Aug 19, 2013	17.58	17.59	17.48	17.48	6,025	-0.13(-0.74%)
Aug 16, 2013	17.61	17.61	17.61	17.61	510	-0.08(-0.45%)
Aug 15, 2013	17.71	17.71	17.69	17.69	3,100	-0.09(-0.51%)
Aug 14, 2013	17.80	17.80	17.78	17.78	14,200	+0.10(+0.57%)
Aug 13, 2013	17.68	17.68	17.68	17.68	2,620	-0.19(-1.06%)
Aug 12, 2013	17.87	17.87	17.87	17.87	3,015	+0.01(+0.06%)
Aug 09, 2013	17.86	17.86	17.86	17.86	1,245	+0.03(+0.17%)
Aug 08, 2013	17.89	17.89	17.83	17.83	1,533	-0.17(-0.94%)
Aug 07, 2013	17.97	18.12	17.95	18.00	3,800	-0.03(-0.17%)
Aug 06, 2013	18.04	18.29	18.03	18.03	975	-0.26(-1.42%)
Aug 01, 2013		18.29	18.29	18.29	0	-0.02(-0.11%)
Jul 31, 2013	18.31	18.31	18.31	18.31	380	-0.02(-0.11%)
Jul 30, 2013	18.33	18.33	18.33	18.33	100	+0.02(+0.11%)
Jul 26, 2013	18.31	18.31	18.31	18.31	50	-0.20(-1.08%)
Jul 25, 2013	18.51	18.51	18.51	18.51	2,600	+0.01(+0.05%)
Jul 24, 2013	18.57	18.57	18.50	18.50	4,471	+0.00(+0.00%)
Jul 23, 2013	18.62	18.58	18.50	18.50	6,000	-0.05(-0.27%)
Jul 22, 2013	18.57	18.57	18.55	18.55	1,587	-0.08(-0.43%)
Jul 19, 2013	18.63	18.63	18.63	18.63	2,000	+0.05(+0.27%)
Jul 18, 2013	18.58	18.58	18.58	18.58	2,290	-0.01(-0.05%)
Jul 17, 2013	18.60	18.60	18.60	18.59	3,375	-0.05(-0.27%)
Jul 16, 2013	18.73	18.74	18.64	18.64	4,425	-0.03(-0.16%)
Jul 15, 2013	18.74	18.74	18.67	18.67	6,375	+0.00(+0.00%)
Jul 12, 2013	18.67	18.67	18.66	18.67	6,695	+0.01(+0.05%)
Jul 11, 2013	18.69	18.69	18.66	18.66	425	-0.02(-0.11%)
Jul 10, 2013		18.68	18.68	18.68	0	+0.00(+0.00%)
Jul 09, 2013	18.68	18.76	18.68	18.68	47,880	-0.02(-0.11%)
Jul 08, 2013	18.66	18.70	18.66	18.70	725	+0.03(+0.16%)
Jul 05, 2013	18.70	18.75	18.67	18.67	2,753	-0.08(-0.43%)
Jul 04, 2013		18.75	18.75	18.75	0	+0.00(+0.00%)
Jul 03, 2013	18.75	18.75	18.75	18.75	400	+0.10(+0.54%)
Jul 02, 2013	18.64	18.65	18.64	18.65	5,861	+0.03(+0.16%)
Jun 28, 2013		18.62	18.62	18.62	0	+0.11(+0.59%)
Jun 26, 2013	18.51	18.51	18.51	18.51	400	+0.00(+0.00%)
Jun 25, 2013	18.51	18.51	18.51	18.51	800	+0.01(+0.05%)
Jun 24, 2013	18.47	18.50	18.42	18.50	5,800	-0.27(-1.44%)
Jun 21, 2013		18.77	18.77	18.77	100	+0.00(+0.00%)
Jun 20, 2013	18.80	18.81	18.77	18.77	3,625	-0.21(-1.11%)
Jun 19, 2013		18.98	18.98	18.98	0	+0.00(+0.00%)
Jun 18, 2013	18.98	18.98	18.98	18.98	2,315	+0.01(+0.05%)
Jun 17, 2013	18.97	18.97	18.97	18.97	1,250	+0.00(+0.00%)
Jun 14, 2013	18.97	18.97	18.97	18.97	263	+0.12(+0.64%)
Jun 13, 2013	18.85	18.85	18.85	18.85	1,100	+0.00(+0.00%)
Jun 12, 2013	18.86	18.86	18.85	18.85	1,635	+0.00(+0.00%)
Jun 11, 2013	18.91	18.91	18.85	18.85	2,963	-0.19(-1.00%)
Jun 10, 2013	19.04	19.04	19.04	19.04	465	-0.03(-0.16%)
Jun 07, 2013	19.07	19.07	19.07	19.07	2,275	-0.08(-0.42%)
Jun 06, 2013	19.09	19.15	19.09	19.15	895	+0.04(+0.21%)
Jun 05, 2013	19.21	19.21	19.11	19.11	752	-0.11(-0.57%)
Jun 04, 2013		19.22	19.22	19.22	55	+0.00(+0.00%)
Jun 03, 2013	19.18	19.22	19.18	19.22	978	-0.02(-0.10%)
May 31, 2013	19.26	19.26	19.24	19.24	2,887	-0.04(-0.21%)
May 30, 2013	19.31	19.31	19.27	19.28	5,615	+0.00(+0.00%)
May 29, 2013	19.28	19.28	19.28	19.28	400	+0.00(+0.00%)
May 28, 2013	19.27	19.32	19.27	19.28	2,875	-0.11(-0.57%)
May 27, 2013	19.38	19.39	19.38	19.39	9,575	+0.02(+0.10%)
May 24, 2013		19.37	19.37	19.37	0	+0.00(+0.00%)
May 23, 2013		19.37	19.37	19.37	0	+0.00(+0.00%)
May 22, 2013		19.37	19.37	19.37	0	+0.00(+0.00%)
May 21, 2013	19.37	19.37	19.37	19.37	4,935	+0.07(+0.36%)
May 17, 2013		19.30	19.30	19.30	0	-0.06(-0.31%)
May 16, 2013	19.36	19.36	19.36	19.36	10,580	-0.04(-0.21%)
May 15, 2013		19.40	19.40	19.40	95	+0.00(+0.00%)
May 13, 2013	19.40	19.40	19.40	19.40	8,065	-0.01(-0.05%)
May 10, 2013	19.46	19.46	19.40	19.41	3,255	-0.01(-0.05%)
May 09, 2013	19.43	19.43	19.40	19.42	25,125	-0.02(-0.10%)
May 08, 2013	19.44	19.44	19.44	19.44	5,100	+0.04(+0.21%)
May 07, 2013	19.40	19.40	19.40	19.40	100	+0.06(+0.31%)
May 06, 2013	19.40	19.40	19.34	19.34	200	+0.02(+0.10%)
May 03, 2013	19.29	19.36	19.27	19.32	3,060	+0.01(+0.05%)
May 02, 2013		19.31	19.31	19.31	0	+0.00(+0.00%)
May 01, 2013	19.30	19.32	19.30	19.31	1,390	+0.06(+0.31%)
Apr 30, 2013		19.25	19.25	19.25	50	+0.00(+0.00%)
Apr 29, 2013	19.32	19.32	19.25	19.25	450	-0.01(-0.05%)
Apr 26, 2013	19.26	19.26	19.26	19.26	0	+0.00(+0.00%)
Apr 25, 2013	19.26	19.26	19.26	19.26	268	-0.13(-0.67%)
Apr 24, 2013	19.40	19.40	19.39	19.39	2,140	+0.07(+0.36%)
Apr 23, 2013	19.32	19.32	19.32	19.32	470	-0.05(-0.26%)
Apr 22, 2013	19.37	19.37	19.37	19.37	100	+0.03(+0.16%)
Apr 19, 2013	19.40	19.40	19.34	19.34	2,158	-0.03(-0.15%)
Apr 18, 2013	19.37	19.37	19.37	19.37	1,688	-0.07(-0.36%)
Apr 17, 2013	19.44	19.44	19.44	19.44	300	+0.03(+0.15%)
Apr 16, 2013	19.36	19.41	19.36	19.41	2,070	-0.05(-0.26%)
Apr 15, 2013		19.46	19.46	19.46	0	+0.00(+0.00%)
Apr 12, 2013	19.52	19.52	19.43	19.46	4,100	-0.04(-0.21%)
Apr 11, 2013	19.50	19.50	19.50	19.50	5,115	-0.02(-0.10%)
Apr 10, 2013		19.52	19.52	19.52	0	+0.00(+0.00%)
Apr 09, 2013	19.57	19.57	19.52	19.52	3,860	-0.04(-0.20%)
Apr 08, 2013		19.56	19.56	19.56	0	+0.00(+0.00%)
Apr 05, 2013		19.56	19.56	19.56	0	+0.00(+0.00%)
Apr 04, 2013	19.55	19.56	19.55	19.56	67,695	+0.03(+0.15%)
Apr 03, 2013	19.54	19.54	19.53	19.53	2,700	+0.01(+0.05%)
Apr 02, 2013	19.52	19.52	19.52	19.52	0	+0.00(+0.00%)
Apr 01, 2013	19.49	19.53	19.49	19.52	6,203	+0.09(+0.46%)
Mar 28, 2013		19.43	19.43	19.43	0	-0.11(-0.56%)
Mar 27, 2013	19.50	19.54	19.45	19.54	2,021	+0.11(+0.57%)
Mar 26, 2013		19.43	19.43	19.43	0	+0.00(+0.00%)
Mar 25, 2013	19.37	19.43	19.37	19.43	1,730	-0.11(-0.56%)
Mar 22, 2013		19.54	19.54	19.54	10	+0.00(+0.00%)
Mar 21, 2013	19.54	19.54	19.54	19.54	100	+0.01(+0.05%)
Mar 20, 2013	19.48	19.53	19.48	19.53	2,570	+0.04(+0.21%)
Mar 19, 2013	19.49	19.49	19.49	19.49	230	+0.02(+0.10%)
Mar 18, 2013	19.51	19.51	19.47	19.47	750	-0.04(-0.21%)
Mar 15, 2013		19.51	19.51	19.51	60	+0.00(+0.00%)
Mar 14, 2013	19.49	19.51	19.49	19.51	1,987	+0.00(+0.00%)
Mar 13, 2013	19.48	19.51	19.47	19.51	1,995	+0.12(+0.62%)
Mar 12, 2013	19.52	19.52	19.39	19.39	600	-0.04(-0.21%)
Mar 11, 2013	19.42	19.43	19.42	19.43	560	+0.01(+0.05%)
Mar 08, 2013	19.54	19.54	19.42	19.42	3,445	-0.07(-0.36%)
Mar 07, 2013	19.44	19.49	19.44	19.49	2,577	+0.02(+0.10%)
Mar 06, 2013	19.46	19.47	19.46	19.47	66,315	+0.03(+0.15%)
Mar 05, 2013	19.40	19.44	19.40	19.44	2,025	+0.04(+0.21%)
Mar 04, 2013	19.40	19.40	19.40	19.40	295	+0.04(+0.21%)

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.