Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	18.29	18.30	18.21	18.27	21,617	+0.02(+0.11%)
Sep 26, 2013	18.30	18.34	18.18	18.25	35,448	-0.02(-0.09%)
Sep 25, 2013	18.25	18.31	18.21	18.26	105,756	-0.04(-0.19%)
Sep 24, 2013	18.38	18.42	18.30	18.30	20,407	-0.13(-0.70%)
Sep 23, 2013	18.44	18.44	18.36	18.43	15,869	+0.02(+0.10%)
Sep 20, 2013	18.55	18.55	18.40	18.41	20,590	-0.27(-1.44%)
Sep 19, 2013	18.67	18.71	18.61	18.68	46,689	+0.13(+0.69%)
Sep 18, 2013	17.97	18.65	17.97	18.55	30,988	+0.54(+3.00%)
Sep 17, 2013	18.08	18.08	18.00	18.01	20,221	+0.05(+0.29%)
Sep 16, 2013	17.97	18.04	17.94	17.96	17,013	+0.25(+1.41%)
Sep 13, 2013	17.73	17.78	17.70	17.71	18,465	+0.02(+0.11%)
Sep 12, 2013	17.80	17.80	17.69	17.69	24,252	-0.13(-0.74%)
Sep 11, 2013	17.69	17.82	17.68	17.82	11,554	+0.02(+0.09%)
Sep 10, 2013	17.68	17.82	17.68	17.80	11,095	+0.16(+0.91%)
Sep 09, 2013	17.56	17.68	17.46	17.64	22,216	+0.27(+1.55%)
Sep 06, 2013	17.38	17.49	17.35	17.37	31,660	+0.04(+0.26%)
Sep 05, 2013	17.23	17.35	17.23	17.33	21,509	+0.06(+0.33%)
Sep 04, 2013	17.23	17.35	17.23	17.27	8,824	+0.08(+0.45%)
Sep 03, 2013	17.29	17.39	17.16	17.19	14,834	+0.15(+0.87%)
Aug 30, 2013	17.08	17.09	17.02	17.05	23,687	-0.01(-0.08%)
Aug 29, 2013	16.96	17.11	16.96	17.06	23,209	+0.09(+0.54%)
Aug 28, 2013	16.94	17.05	16.91	16.97	31,685	-0.04(-0.23%)
Aug 27, 2013	17.13	17.13	16.97	17.01	32,684	-0.29(-1.65%)
Aug 26, 2013	17.39	17.44	17.27	17.29	17,292	-0.11(-0.61%)
Aug 23, 2013	17.35	17.40	17.28	17.40	19,314	+0.09(+0.52%)
Aug 22, 2013	17.18	17.31	17.18	17.31	42,742	+0.08(+0.46%)
Aug 21, 2013	17.37	17.37	17.14	17.23	104,287	-0.31(-1.76%)
Aug 20, 2013	17.50	17.57	17.46	17.54	16,738	-0.00(-0.01%)
Aug 19, 2013	17.74	17.74	17.54	17.54	20,850	-0.26(-1.46%)
Aug 16, 2013	17.91	17.91	17.80	17.80	21,533	-0.02(-0.13%)
Aug 15, 2013	17.85	17.86	17.73	17.82	62,500	-0.17(-0.96%)
Aug 14, 2013	18.04	18.06	17.98	18.00	19,128	-0.05(-0.28%)
Aug 13, 2013	18.04	18.13	17.99	18.05	29,165	+0.01(+0.07%)
Aug 12, 2013	18.03	18.07	17.93	18.04	25,366	-0.02(-0.11%)
Aug 09, 2013	17.98	18.12	17.98	18.06	32,829	+0.02(+0.11%)
Aug 08, 2013	17.94	18.09	17.90	18.04	18,330	+0.28(+1.56%)
Aug 07, 2013	17.77	17.82	17.75	17.76	23,749	-0.12(-0.65%)
Aug 06, 2013	17.91	17.98	17.83	17.88	41,989	-0.06(-0.32%)
Aug 05, 2013	17.89	17.96	17.85	17.93	46,401	-0.03(-0.18%)
Aug 02, 2013	17.87	17.98	17.84	17.97	25,778	+0.03(+0.18%)
Aug 01, 2013	17.83	17.98	17.83	17.93	344,289	+0.10(+0.57%)
Jul 31, 2013	17.76	17.89	17.69	17.83	27,325	-0.02(-0.10%)
Jul 30, 2013	17.88	17.96	17.75	17.85	55,104	-0.11(-0.61%)
Jul 29, 2013	17.88	18.00	17.88	17.96	20,540	-0.17(-0.96%)
Jul 26, 2013	18.02	18.13	17.91	18.13	34,860	+0.05(+0.26%)
Jul 25, 2013	17.95	18.10	17.95	18.09	16,949	+0.13(+0.71%)
Jul 24, 2013	18.16	18.16	17.89	17.96	83,806	-0.18(-0.99%)
Jul 23, 2013	18.14	18.17	18.02	18.14	58,424	+0.12(+0.68%)
Jul 22, 2013	18.00	18.06	17.97	18.02	84,995	+0.04(+0.25%)
Jul 19, 2013	17.95	18.04	17.92	17.97	28,399	+0.01(+0.07%)
Jul 18, 2013	17.93	18.03	17.93	17.96	38,990	+0.00(+0.00%)
Jul 17, 2013	17.99	18.06	17.91	17.96	22,560	-0.02(-0.11%)
Jul 16, 2013	17.95	17.99	17.89	17.98	49,615	-0.04(-0.22%)
Jul 15, 2013	17.80	18.02	17.80	18.02	39,361	+0.15(+0.84%)
Jul 12, 2013	17.89	17.96	17.81	17.87	28,835	-0.17(-0.96%)
Jul 11, 2013	17.88	18.05	17.80	18.04	46,222	+0.58(+3.35%)
Jul 10, 2013	17.40	17.52	17.40	17.46	26,487	-0.14(-0.80%)
Jul 09, 2013	17.44	17.60	17.40	17.60	40,673	+0.30(+1.75%)
Jul 08, 2013	17.52	17.68	17.12	17.30	45,950	-0.02(-0.09%)
Jul 05, 2013	17.36	17.73	17.21	17.31	75,352	-0.02(-0.10%)
Jul 03, 2013	17.15	17.39	17.14	17.33	75,349	-0.14(-0.81%)
Jul 02, 2013	17.45	17.63	17.37	17.47	30,489	+0.04(+0.22%)
Jul 01, 2013	17.55	17.61	17.39	17.43	65,160	-0.08(-0.48%)
Jun 28, 2013	17.48	17.60	17.33	17.52	49,382	+0.26(+1.49%)
Jun 26, 2013	17.19	17.34	17.17	17.26	94,240	+0.23(+1.36%)
Jun 25, 2013	16.87	17.05	16.81	17.03	39,902	+0.45(+2.71%)
Jun 24, 2013	16.47	16.71	16.34	16.58	66,965	-0.42(-2.44%)
Jun 21, 2013	16.99	17.05	16.72	16.99	71,095	+0.08(+0.48%)
Jun 20, 2013	17.27	17.27	16.77	16.91	95,321	-0.75(-4.26%)
Jun 19, 2013	18.11	18.13	17.66	17.66	111,108	-0.48(-2.64%)
Jun 18, 2013	18.15	18.20	18.02	18.14	59,969	+0.11(+0.62%)
Jun 17, 2013	18.03	18.14	17.96	18.03	21,674	+0.23(+1.29%)
Jun 14, 2013	17.84	18.00	17.77	17.80	25,747	-0.03(-0.17%)
Jun 13, 2013	17.62	17.83	17.62	17.83	17,380	+0.34(+1.92%)
Jun 12, 2013	17.65	17.69	17.47	17.50	28,823	-0.11(-0.64%)
Jun 11, 2013	17.51	17.63	17.45	17.61	78,478	-0.38(-2.11%)
Jun 10, 2013	18.13	18.13	17.97	17.99	56,877	-0.25(-1.40%)
Jun 07, 2013	18.17	18.28	18.11	18.24	32,850	+0.11(+0.58%)
Jun 06, 2013	18.01	18.15	17.89	18.14	36,637	+0.07(+0.41%)
Jun 05, 2013	18.25	18.27	18.05	18.06	48,346	-0.47(-2.55%)
Jun 04, 2013	18.60	18.67	18.49	18.53	62,435	+0.01(+0.07%)
Jun 03, 2013	18.35	18.52	18.30	18.52	51,111	+0.22(+1.19%)
May 31, 2013	18.50	18.51	18.30	18.30	28,698	-0.37(-1.96%)
May 30, 2013	18.67	18.71	18.61	18.67	51,061	-0.24(-1.25%)
May 29, 2013	18.96	19.00	18.83	18.91	28,822	-0.24(-1.23%)
May 28, 2013	19.31	19.41	19.14	19.14	64,466	-0.07(-0.36%)
May 24, 2013	19.15	19.23	19.11	19.21	72,974	-0.23(-1.18%)
May 23, 2013	19.26	19.45	19.07	19.44	58,629	-0.22(-1.11%)
May 22, 2013	19.94	20.08	19.60	19.66	30,571	-0.42(-2.10%)
May 21, 2013	19.97	20.12	19.93	20.08	27,304	+0.02(+0.09%)
May 20, 2013	20.03	20.12	19.94	20.06	18,705	+0.02(+0.08%)
May 17, 2013	19.93	20.06	19.93	20.05	36,542	+0.13(+0.67%)
May 16, 2013	19.93	20.03	19.89	19.91	33,949	-0.12(-0.62%)
May 15, 2013	19.94	20.05	19.85	20.04	91,213	-0.05(-0.25%)
May 13, 2013	20.08	20.09	20.03	20.09	22,381	-0.03(-0.15%)
May 10, 2013	20.10	20.12	20.04	20.12	26,151	+0.01(+0.06%)
May 09, 2013	20.23	20.24	20.10	20.11	47,750	-0.21(-1.04%)
May 08, 2013	20.17	20.32	20.17	20.32	116,984	+0.14(+0.71%)
May 07, 2013	20.12	20.20	20.07	20.17	41,716	+0.03(+0.15%)
May 06, 2013	20.16	20.19	20.10	20.14	30,222	-0.02(-0.12%)
May 03, 2013	20.04	20.20	19.98	20.17	23,306	+0.19(+0.95%)
May 02, 2013	19.88	20.01	19.88	19.98	33,516	+0.16(+0.79%)
May 01, 2013	19.99	19.99	19.79	19.82	30,999	-0.22(-1.09%)
Apr 30, 2013	19.86	20.04	19.82	20.04	21,701	+0.07(+0.34%)
Apr 29, 2013	19.78	19.99	19.78	19.97	20,126	+0.27(+1.36%)
Apr 26, 2013	19.70	19.79	19.64	19.70	28,775	-0.09(-0.44%)
Apr 25, 2013	19.83	19.91	19.78	19.79	25,234	+0.06(+0.32%)
Apr 24, 2013	19.62	19.74	19.62	19.73	23,048	+0.19(+0.99%)
Apr 23, 2013	19.47	19.59	19.47	19.53	22,220	+0.04(+0.19%)
Apr 22, 2013	19.44	19.50	19.34	19.50	44,361	+0.07(+0.35%)
Apr 19, 2013	19.35	19.48	19.35	19.43	30,024	+0.30(+1.58%)
Apr 18, 2013	19.22	19.22	19.06	19.13	12,711	+0.01(+0.07%)
Apr 17, 2013	19.22	19.22	18.89	19.11	98,261	-0.27(-1.38%)
Apr 16, 2013	19.25	19.38	19.21	19.38	32,594	+0.43(+2.30%)
Apr 15, 2013	19.21	19.22	18.94	18.94	27,788	-0.47(-2.40%)
Apr 12, 2013	19.32	19.42	19.30	19.41	20,391	+0.15(+0.77%)
Apr 11, 2013	19.23	19.30	19.14	19.26	83,126	+0.07(+0.38%)
Apr 10, 2013	19.12	19.24	19.12	19.19	141,813	+0.20(+1.06%)
Apr 09, 2013	18.94	19.05	18.86	18.99	22,475	+0.07(+0.36%)
Apr 08, 2013	18.82	18.92	18.80	18.92	22,088	+0.07(+0.40%)
Apr 05, 2013	18.65	18.84	18.65	18.84	24,172	-0.01(-0.04%)
Apr 04, 2013	18.73	18.88	18.71	18.85	44,879	+0.17(+0.91%)
Apr 03, 2013	18.82	18.82	18.66	18.68	17,489	-0.09(-0.50%)
Apr 02, 2013	18.78	18.89	18.74	18.78	67,928	+0.29(+1.58%)
Apr 01, 2013	18.65	18.65	18.48	18.48	26,755	-0.19(-1.03%)
Mar 28, 2013	18.57	18.72	18.54	18.68	34,553	+0.11(+0.57%)
Mar 27, 2013	18.54	18.60	18.47	18.57	51,116	-0.02(-0.10%)
Mar 26, 2013	18.48	18.60	18.48	18.59	20,607	+0.26(+1.42%)
Mar 25, 2013	18.52	18.52	18.29	18.33	19,356	-0.12(-0.64%)
Mar 22, 2013	18.40	18.49	18.40	18.45	19,889	+0.11(+0.59%)
Mar 21, 2013	18.38	18.42	18.33	18.34	21,888	-0.15(-0.83%)
Mar 20, 2013	18.46	18.52	18.45	18.49	28,601	+0.19(+1.03%)
Mar 19, 2013	18.42	18.46	18.23	18.30	17,901	-0.08(-0.46%)
Mar 18, 2013	18.42	18.48	18.36	18.39	56,407	-0.18(-0.97%)
Mar 15, 2013	18.60	18.62	18.56	18.57	46,309	-0.11(-0.60%)
Mar 14, 2013	18.59	18.72	18.59	18.68	22,072	+0.10(+0.56%)
Mar 13, 2013	18.67	18.67	18.55	18.57	124,238	-0.14(-0.72%)
Mar 12, 2013	18.82	18.82	18.70	18.71	17,483	-0.13(-0.69%)
Mar 11, 2013	18.84	18.89	18.78	18.84	23,700	-0.06(-0.29%)
Mar 08, 2013	18.87	18.91	18.79	18.89	34,856	-0.03(-0.16%)
Mar 07, 2013	18.88	18.93	18.86	18.92	17,746	+0.11(+0.59%)
Mar 06, 2013	18.80	18.83	18.77	18.81	20,070	+0.05(+0.26%)
Mar 05, 2013	18.70	18.84	18.70	18.76	16,190	+0.12(+0.64%)
Mar 04, 2013	18.58	18.70	18.57	18.65	14,609	-0.11(-0.59%)
Mar 01, 2013	18.62	18.78	18.62	18.76	10,146	-0.07(-0.36%)
Feb 28, 2013	18.85	18.90	18.81	18.83	31,523	+0.02(+0.10%)
Feb 27, 2013	18.61	18.83	18.55	18.81	19,407	+0.33(+1.78%)
Feb 26, 2013	18.49	18.55	18.41	18.48	13,210	-0.11(-0.57%)
Feb 22, 2013	18.70	18.70	18.50	18.58	120,923	-0.00(-0.02%)
Feb 21, 2013	18.66	18.66	18.52	18.59	45,047	-0.21(-1.10%)
Feb 20, 2013	18.99	19.02	18.77	18.79	21,532	-0.25(-1.30%)
Feb 19, 2013	18.92	19.05	18.92	19.04	17,817	+0.17(+0.90%)
Feb 15, 2013	18.93	18.93	18.83	18.87	12,656	-0.05(-0.24%)
Feb 14, 2013	18.91	18.96	18.89	18.92	18,856	-0.09(-0.46%)
Feb 13, 2013	18.98	19.03	18.95	19.00	30,638	+0.12(+0.62%)
Feb 12, 2013	18.82	18.93	18.79	18.89	22,311	+0.07(+0.39%)
Feb 11, 2013	18.75	18.82	18.73	18.81	22,660	+0.00(+0.01%)
Feb 08, 2013	18.81	18.86	18.75	18.81	69,315	+0.09(+0.49%)
Feb 07, 2013	18.81	18.81	18.64	18.72	14,268	-0.12(-0.62%)
Feb 06, 2013	18.80	18.84	18.77	18.84	25,837	+0.04(+0.23%)
Feb 04, 2013	18.91	18.91	18.77	18.79	39,216	-0.31(-1.62%)
Feb 01, 2013	19.07	19.13	19.02	19.10	15,619	+0.14(+0.75%)
Jan 31, 2013	19.01	19.03	18.96	18.96	20,011	-0.11(-0.55%)
Jan 30, 2013	19.07	19.12	19.04	19.07	41,201	+0.01(+0.07%)
Jan 29, 2013	18.95	19.10	18.94	19.05	37,762	+0.08(+0.42%)
Jan 28, 2013	19.05	19.05	18.91	18.97	16,887	-0.08(-0.42%)
Jan 25, 2013	19.07	19.09	18.99	19.05	33,924	+0.04(+0.23%)
Jan 24, 2013	19.04	19.09	18.99	19.01	51,562	+0.08(+0.42%)
Jan 23, 2013	18.96	18.99	18.89	18.93	48,220	-0.12(-0.65%)
Jan 22, 2013	19.02	19.07	18.98	19.05	54,883	+0.04(+0.20%)
Jan 18, 2013	19.00	19.07	18.95	19.02	60,443	-0.08(-0.42%)
Jan 17, 2013	19.00	19.13	18.99	19.10	124,375	+0.09(+0.46%)
Jan 16, 2013	18.97	19.04	18.86	19.01	34,599	+0.04(+0.23%)
Jan 15, 2013	18.90	18.97	18.90	18.97	26,645	+0.04(+0.20%)
Jan 14, 2013	18.87	18.93	18.82	18.93	32,816	+0.09(+0.46%)
Jan 11, 2013	18.85	18.86	18.80	18.84	28,818	-0.10(-0.52%)
Jan 10, 2013	18.89	18.95	18.83	18.94	27,446	+0.16(+0.86%)
Jan 09, 2013	18.73	18.81	18.73	18.78	25,572	+0.25(+1.37%)
Jan 08, 2013	18.61	18.61	18.48	18.53	186,161	-0.21(-1.12%)
Jan 07, 2013	18.63	18.74	18.62	18.74	39,182	+0.03(+0.17%)
Jan 04, 2013	18.57	18.74	18.57	18.71	218,727	+0.12(+0.63%)
Jan 03, 2013	18.63	18.70	18.55	18.59	69,620	-0.28(-1.48%)
Jan 02, 2013	18.83	19.15	18.74	18.87	129,021	+0.32(+1.70%)
Dec 31, 2012	18.35	18.57	18.35	18.55	35,589	+0.24(+1.31%)
Dec 28, 2012	18.33	18.37	18.28	18.31	102,383	-0.11(-0.60%)
Dec 27, 2012	18.47	18.47	18.29	18.42	12,935	+0.05(+0.26%)
Dec 26, 2012	18.36	18.38	18.29	18.37	4,931	+0.09(+0.51%)
Dec 24, 2012	18.57	18.57	18.27	18.28	38,691	-0.01(-0.03%)
Dec 21, 2012	18.26	18.33	18.24	18.29	32,977	-0.19(-1.05%)
Dec 20, 2012	18.37	18.48	18.37	18.48	11,924	+0.23(+1.25%)
Dec 19, 2012	18.29	18.32	18.24	18.25	30,473	-0.01(-0.07%)
Dec 18, 2012	18.13	18.27	18.13	18.26	20,764	+0.06(+0.32%)
Dec 17, 2012	18.18	18.23	18.10	18.20	52,207	+0.05(+0.28%)
Dec 14, 2012	18.14	18.21	18.14	18.15	28,409	+0.15(+0.85%)
Dec 13, 2012	18.08	18.14	17.99	18.00	18,388	-0.19(-1.06%)
Dec 12, 2012	18.11	18.23	18.07	18.19	8,353	+0.08(+0.44%)
Dec 11, 2012	18.03	18.12	18.03	18.11	15,085	+0.03(+0.18%)
Dec 10, 2012	18.01	18.09	18.01	18.08	18,229	+0.08(+0.45%)
Dec 07, 2012	17.96	18.03	17.95	18.00	3,555	+0.18(+1.02%)
Dec 06, 2012	17.81	17.84	17.78	17.82	12,301	-0.09(-0.51%)
Dec 05, 2012	17.85	17.96	17.85	17.91	7,077	+0.15(+0.85%)
Dec 04, 2012	17.82	17.82	17.75	17.76	6,487	-0.05(-0.26%)
Nov 30, 2012	17.76	17.81	17.72	17.81	28,636	+0.07(+0.40%)
Nov 29, 2012	17.68	17.76	17.65	17.74	35,948	+0.16(+0.93%)
Nov 28, 2012	17.42	17.57	17.41	17.57	14,038	+0.14(+0.77%)
Nov 27, 2012	17.51	17.54	17.43	17.44	170,616	-0.05(-0.30%)
Nov 26, 2012	17.46	17.49	17.39	17.49	8,081	-0.06(-0.33%)
Nov 23, 2012	17.43	17.55	17.43	17.55	11,266	+0.38(+2.24%)
Nov 21, 2012	17.19	17.19	17.12	17.16	11,558	+0.05(+0.29%)
Nov 20, 2012	17.07	17.11	17.04	17.11	7,701	-0.09(-0.50%)
Nov 19, 2012	17.08	17.24	17.08	17.20	20,299	+0.28(+1.66%)
Nov 16, 2012	16.94	16.94	16.80	16.92	37,097	+0.02(+0.10%)
Nov 15, 2012	16.93	16.94	16.85	16.90	60,751	+0.04(+0.21%)
Nov 14, 2012	17.10	17.10	16.86	16.87	25,244	-0.16(-0.96%)
Nov 13, 2012	17.02	17.11	16.97	17.03	13,279	-0.16(-0.92%)
Nov 12, 2012	17.14	17.19	17.11	17.19	9,170	+0.11(+0.63%)
Nov 09, 2012	17.02	17.14	17.02	17.08	14,353	-0.01(-0.04%)
Nov 08, 2012	17.22	17.28	17.08	17.09	53,245	-0.22(-1.26%)
Nov 07, 2012	17.37	17.37	17.20	17.31	39,662	-0.21(-1.17%)
Nov 06, 2012	17.40	17.54	17.40	17.51	8,261	+0.17(+0.98%)
Nov 05, 2012	17.32	17.38	17.28	17.34	5,829	+0.08(+0.48%)
Nov 02, 2012	17.47	17.47	17.26	17.26	42,451	-0.18(-1.01%)
Nov 01, 2012	17.34	17.48	17.31	17.44	19,351	+0.19(+1.09%)
Oct 31, 2012	17.28	17.28	17.17	17.25	19,107	-0.09(-0.51%)
Oct 26, 2012	17.38	17.34	17.34	17.34	39,204	-0.11(-0.64%)
Oct 25, 2012	17.49	17.49	17.39	17.45	15,492	+0.21(+1.20%)
Oct 24, 2012	17.35	17.36	17.24	17.24	8,597	+0.10(+0.58%)
Oct 23, 2012	17.16	17.16	17.05	17.14	33,023	-0.07(-0.41%)
Oct 19, 2012	17.37	17.37	17.21	17.21	18,313	-0.19(-1.08%)
Oct 18, 2012	17.46	17.48	17.36	17.40	7,104	-0.14(-0.80%)
Oct 17, 2012	17.44	17.58	17.41	17.54	19,353	+0.15(+0.84%)
Oct 16, 2012	17.31	17.41	17.31	17.39	53,895	+0.19(+1.13%)
Oct 15, 2012	17.08	17.22	17.05	17.20	21,601	+0.18(+1.07%)
Oct 12, 2012	17.03	17.07	17.00	17.02	18,107	-0.00(-0.02%)
Oct 11, 2012	17.02	17.06	17.00	17.02	17,517	+0.09(+0.55%)
Oct 10, 2012	16.98	16.99	16.93	16.93	9,061	-0.05(-0.29%)
Oct 09, 2012	17.08	17.09	16.95	16.98	19,264	-0.07(-0.40%)
Oct 08, 2012	17.01	17.05	17.00	17.05	4,107	-0.13(-0.75%)
Oct 05, 2012	17.27	17.32	17.13	17.18	18,221	-0.06(-0.37%)
Oct 04, 2012	17.11	17.25	17.10	17.24	198,132	+0.16(+0.93%)
Oct 03, 2012	17.08	17.13	17.02	17.08	10,791	+0.03(+0.20%)
Oct 02, 2012	17.10	17.10	17.00	17.05	56,300	+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.