Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	17.33	17.42	17.30	17.37	51,105	+0.00(+0.00%)
Sep 26, 2013	17.38	17.44	17.15	17.37	98,039	-0.15(-0.86%)
Sep 25, 2013	17.45	17.60	17.41	17.52	82,291	+0.01(+0.06%)
Sep 24, 2013	17.35	17.60	17.30	17.51	452,475	+0.16(+0.92%)
Sep 23, 2013	17.25	17.43	17.25	17.35	500,178	+0.18(+1.05%)
Sep 20, 2013	17.54	17.54	17.17	17.17	344,716	-0.37(-2.11%)
Sep 19, 2013	17.55	17.60	17.48	17.54	131,421	+0.08(+0.46%)
Sep 18, 2013	17.42	17.55	17.28	17.46	264,704	-0.04(-0.23%)
Sep 17, 2013	17.42	17.50	17.32	17.50	1,416,723	+0.06(+0.34%)
Sep 16, 2013	17.15	17.44	17.15	17.44	183,546	+0.29(+1.69%)
Sep 13, 2013	17.04	17.18	17.00	17.15	203,580	+0.11(+0.65%)
Sep 12, 2013	17.00	17.12	17.00	17.04	1,149,931	-0.01(-0.06%)
Sep 11, 2013	17.19	17.19	17.02	17.05	208,299	-0.05(-0.29%)
Sep 10, 2013	17.15	17.19	17.01	17.10	220,678	-0.05(-0.29%)
Sep 09, 2013	17.15	17.19	17.00	17.15	264,446	+0.00(+0.00%)
Sep 06, 2013	16.95	17.15	16.92	17.15	285,125	+0.14(+0.82%)
Sep 05, 2013	17.03	17.03	16.81	17.01	71,879	-0.02(-0.12%)
Sep 04, 2013	16.90	17.03	16.89	17.03	72,524	+0.19(+1.13%)
Sep 03, 2013	16.93	16.97	16.74	16.84	56,828	-0.09(-0.53%)
Aug 30, 2013		16.93	16.93	16.93	0	+0.11(+0.65%)
Aug 29, 2013	16.69	16.95	16.66	16.82	69,518	+0.27(+1.63%)
Aug 28, 2013	16.50	16.80	16.50	16.55	46,845	+0.05(+0.30%)
Aug 27, 2013	17.00	17.02	16.50	16.50	601,017	-0.53(-3.11%)
Aug 26, 2013	17.04	17.04	17.00	17.03	19,697	+0.02(+0.12%)
Aug 23, 2013	17.05	17.05	17.01	17.01	19,409	+0.00(+0.00%)
Aug 22, 2013	17.01	17.08	17.00	17.01	64,617	+0.01(+0.06%)
Aug 21, 2013	17.12	17.15	17.00	17.00	383,443	-0.33(-1.90%)
Aug 20, 2013	17.14	17.42	17.14	17.33	192,736	-0.01(-0.06%)
Aug 19, 2013	17.39	17.51	17.05	17.34	75,894	+0.06(+0.35%)
Aug 16, 2013	17.74	17.74	17.25	17.28	2,500	-0.35(-1.99%)
Aug 15, 2013	17.51	17.66	17.27	17.63	24,684	+0.14(+0.80%)
Aug 14, 2013	17.25	17.60	17.25	17.49	4,561	+0.15(+0.87%)
Aug 13, 2013	17.16	17.49	17.06	17.34	49,540	+0.29(+1.70%)
Aug 12, 2013	17.50	17.50	17.00	17.05	10,872	+0.22(+1.31%)
Aug 09, 2013	17.64	17.76	16.76	16.83	65,091	-0.56(-3.22%)
Aug 08, 2013	17.75	17.75	17.39	17.39	11,066	+0.01(+0.06%)
Aug 07, 2013	17.65	17.65	17.38	17.38	12,917	-0.29(-1.64%)
Aug 06, 2013	17.66	17.80	17.59	17.67	29,431	+0.08(+0.45%)
Aug 02, 2013		17.59	17.59	17.59	0	+0.22(+1.27%)
Aug 01, 2013	17.50	17.55	17.20	17.37	43,321	-0.02(-0.12%)
Jul 31, 2013	18.00	18.00	17.34	17.39	415,158	-0.51(-2.85%)
Jul 30, 2013	17.60	17.95	17.42	17.90	389,966	+0.45(+2.58%)
Jul 29, 2013	17.60	17.81	17.25	17.45	1,101,153	+0.96(+5.82%)
Jul 26, 2013	16.58	16.58	16.33	16.49	67,825	+0.03(+0.18%)
Jul 25, 2013	16.71	16.72	16.46	16.46	77,875	-0.19(-1.14%)
Jul 24, 2013	16.80	16.80	16.50	16.65	60,729	+0.01(+0.06%)
Jul 23, 2013	16.60	16.75	16.50	16.64	65,972	-0.14(-0.83%)
Jul 22, 2013	16.91	16.93	16.71	16.78	4,484	-0.29(-1.70%)
Jul 19, 2013	17.19	17.25	16.99	17.07	64,869	+0.05(+0.29%)
Jul 18, 2013	16.76	17.25	16.76	17.02	5,043	+0.10(+0.59%)
Jul 17, 2013	16.95	16.95	16.85	16.92	117,297	+0.07(+0.42%)
Jul 16, 2013	17.05	17.09	16.85	16.85	126,376	-0.30(-1.75%)
Jul 15, 2013	17.14	17.50	17.10	17.15	201,612	+0.30(+1.78%)
Jul 12, 2013	16.97	17.10	16.74	16.85	177,631	-0.14(-0.82%)
Jul 11, 2013	16.51	17.09	16.47	16.99	98,274	+0.44(+2.66%)
Jul 10, 2013	16.50	16.56	16.47	16.55	58,311	+0.05(+0.30%)
Jul 09, 2013	16.25	16.55	16.21	16.50	275,287	+0.29(+1.79%)
Jul 08, 2013	16.21	16.25	16.01	16.21	296,212	+0.01(+0.06%)
Jul 05, 2013	16.25	16.26	16.07	16.20	12,677	-0.19(-1.16%)
Jul 04, 2013	16.90	16.90	16.33	16.39	28,416	-0.02(-0.12%)
Jul 03, 2013	16.48	16.60	16.18	16.41	26,098	-0.07(-0.42%)
Jul 02, 2013	16.15	16.55	16.15	16.48	74,936	+0.34(+2.11%)
Jun 28, 2013		16.14	16.14	16.14	0	+0.15(+0.94%)
Jun 26, 2013	16.34	16.34	15.91	15.99	7,986	-0.11(-0.68%)
Jun 25, 2013	16.00	16.12	15.95	16.10	90,602	+0.11(+0.69%)
Jun 24, 2013	16.00	16.00	15.88	15.99	13,366	+0.00(+0.00%)
Jun 21, 2013	15.97	15.99	15.95	15.99	95,209	+0.00(+0.00%)
Jun 20, 2013	16.05	16.20	15.94	15.99	842,062	-0.01(-0.06%)
Jun 19, 2013	16.23	16.23	15.99	16.00	60,289	-0.23(-1.42%)
Jun 18, 2013	16.61	16.61	16.21	16.23	341,171	-0.52(-3.10%)
Jun 17, 2013	16.80	16.84	16.63	16.75	13,083	-0.05(-0.30%)
Jun 14, 2013	16.80	16.83	16.26	16.80	16,749	+0.31(+1.88%)
Jun 13, 2013	16.88	16.90	16.01	16.49	286,043	+0.31(+1.92%)
Jun 12, 2013	16.95	16.95	16.01	16.18	209,857	+0.02(+0.12%)
Jun 11, 2013	16.31	16.31	16.01	16.16	4,052	-0.09(-0.55%)
Jun 10, 2013	16.38	16.38	16.02	16.25	577,614	-0.09(-0.55%)
Jun 07, 2013	16.34	16.80	16.29	16.34	19,285	+0.05(+0.31%)
Jun 06, 2013	16.25	16.40	16.01	16.29	6,206	+0.03(+0.18%)
Jun 05, 2013	16.42	16.43	16.01	16.26	30,539	-0.42(-2.52%)
Jun 04, 2013	16.48	16.75	16.45	16.68	12,426	+0.03(+0.18%)
Jun 03, 2013	16.71	16.71	16.46	16.65	12,764	-0.19(-1.13%)
May 31, 2013	16.52	16.89	16.35	16.84	293,911	+0.05(+0.30%)
May 30, 2013	16.85	16.95	16.51	16.79	41,029	-0.16(-0.94%)
May 29, 2013	16.76	16.99	16.76	16.95	14,067	+0.05(+0.30%)
May 28, 2013	17.04	17.05	16.85	16.90	42,399	+0.09(+0.54%)
May 27, 2013	16.95	17.00	16.81	16.81	90,510	-0.19(-1.12%)
May 24, 2013	17.05	17.05	16.80	17.00	71,155	-0.02(-0.12%)
May 23, 2013	17.09	17.48	16.92	17.02	229,429	+0.00(+0.00%)
May 22, 2013	17.14	17.14	16.77	17.02	26,801	-0.11(-0.64%)
May 21, 2013	16.97	17.20	16.97	17.13	16,467	+0.03(+0.18%)
May 17, 2013		17.10	17.10	17.10	0	+0.05(+0.29%)
May 16, 2013	17.29	17.50	16.87	17.05	49,218	-0.07(-0.41%)
May 15, 2013	17.43	17.74	17.02	17.12	191,933	-0.54(-3.06%)
May 13, 2013	17.66	17.70	17.50	17.66	95,803	+0.03(+0.17%)
May 10, 2013	17.43	17.75	17.42	17.63	108,492	-0.05(-0.28%)
May 09, 2013	17.20	17.70	17.20	17.68	438,694	+1.48(+9.14%)
May 08, 2013	16.24	16.25	16.00	16.20	8,837	+0.19(+1.19%)
May 07, 2013	16.04	16.13	15.96	16.01	8,835	+0.26(+1.65%)
May 06, 2013	15.85	16.01	15.75	15.75	8,676	-0.10(-0.63%)
May 03, 2013	15.75	15.85	15.75	15.85	6,850	-0.02(-0.13%)
May 02, 2013	15.74	15.87	15.64	15.87	30,563	+0.10(+0.63%)
May 01, 2013	15.74	16.00	15.73	15.77	3,792	+0.03(+0.19%)
Apr 30, 2013	15.45	16.15	15.43	15.74	68,540	+0.30(+1.94%)
Apr 29, 2013	15.39	15.50	15.21	15.44	18,042	+0.14(+0.92%)
Apr 26, 2013	15.14	15.40	15.14	15.30	25,722	+0.16(+1.06%)
Apr 25, 2013	15.06	15.25	15.06	15.14	14,324	-0.01(-0.07%)
Apr 24, 2013	15.35	15.35	15.14	15.15	5,899	-0.11(-0.72%)
Apr 23, 2013	15.28	15.37	15.00	15.26	529,078	-0.03(-0.20%)
Apr 22, 2013	15.30	15.40	15.25	15.29	27,738	-0.08(-0.52%)
Apr 19, 2013	15.25	15.40	15.25	15.37	46,241	+0.09(+0.59%)
Apr 18, 2013	15.37	15.37	14.96	15.28	10,653	+0.18(+1.19%)
Apr 17, 2013	15.07	15.11	15.00	15.10	26,948	+0.05(+0.33%)
Apr 16, 2013	14.96	15.14	14.95	15.05	51,058	+0.00(+0.00%)
Apr 15, 2013	15.00	15.08	14.90	15.05	423,069	+0.10(+0.67%)
Apr 12, 2013	15.29	15.29	14.90	14.95	59,060	-0.05(-0.33%)
Apr 11, 2013	14.50	15.41	14.00	15.00	120,294	+0.25(+1.69%)
Apr 10, 2013	14.87	15.01	14.75	14.75	41,089	-0.15(-1.01%)
Apr 09, 2013	14.85	15.09	14.75	14.90	67,553	+0.03(+0.20%)
Apr 08, 2013	14.99	15.10	14.23	14.87	280,439	-0.28(-1.85%)
Apr 05, 2013	14.86	15.16	14.86	15.15	12,917	-0.07(-0.46%)
Apr 04, 2013	15.26	15.35	15.04	15.22	41,029	-0.02(-0.13%)
Apr 03, 2013	15.40	15.58	15.15	15.24	347,811	-0.35(-2.25%)
Apr 02, 2013	15.55	15.77	15.38	15.59	49,726	+0.10(+0.65%)
Apr 01, 2013	15.86	15.86	15.45	15.49	86,585	-0.35(-2.21%)
Mar 28, 2013		15.84	15.84	15.84	0	+0.17(+1.08%)
Mar 27, 2013	16.10	16.10	15.67	15.67	76,704	-0.65(-3.98%)
Mar 26, 2013	15.75	16.32	15.30	16.32	38,625	+0.52(+3.29%)
Mar 25, 2013	15.01	15.80	15.01	15.80	87,704	+0.65(+4.29%)
Mar 22, 2013	15.14	15.15	15.00	15.15	38,219	+0.10(+0.66%)
Mar 21, 2013	15.00	15.05	14.98	15.05	161,102	+0.06(+0.40%)
Mar 20, 2013	14.99	15.00	14.80	14.99	9,427	+0.12(+0.81%)
Mar 19, 2013	14.99	14.99	14.78	14.87	35,262	-0.11(-0.73%)
Mar 18, 2013	15.07	15.35	14.93	14.98	57,500	-0.02(-0.13%)
Mar 15, 2013	14.84	15.08	14.60	15.00	542,920	+0.00(+0.00%)
Mar 14, 2013	15.11	15.23	14.71	15.00	64,845	-0.10(-0.66%)
Mar 13, 2013	15.25	15.30	14.30	15.10	77,581	-0.17(-1.11%)
Mar 12, 2013	15.28	15.30	15.22	15.27	15,111	-0.08(-0.52%)
Mar 11, 2013	15.35	15.35	15.26	15.35	58,071	-0.05(-0.32%)
Mar 08, 2013	15.30	15.40	15.21	15.40	193,526	+0.15(+0.98%)
Mar 07, 2013	15.40	15.40	15.20	15.25	9,381	-0.12(-0.78%)
Mar 06, 2013	15.36	15.37	15.15	15.37	26,881	+0.09(+0.59%)
Mar 05, 2013	15.31	15.48	15.20	15.28	239,989	-0.04(-0.26%)
Mar 04, 2013	15.24	15.49	15.20	15.32	305,792	+0.10(+0.66%)
Mar 01, 2013	15.45	15.46	15.10	15.22	19,570	-0.08(-0.52%)
Feb 28, 2013	15.06	15.43	15.02	15.30	405,664	+0.10(+0.66%)
Feb 27, 2013	15.55	15.55	15.15	15.20	82,648	-0.10(-0.65%)
Feb 26, 2013	15.11	15.35	14.31	15.30	158,038	-0.03(-0.20%)
Feb 22, 2013	15.37	15.40	15.10	15.33	41,202	-0.10(-0.65%)
Feb 21, 2013	15.71	15.71	15.26	15.43	180,948	-0.35(-2.19%)
Feb 20, 2013	15.77	15.90	15.50	15.78	120,857	+0.04(+0.29%)
Feb 19, 2013	16.15	16.15	15.50	15.73	101,825	-0.42(-2.60%)
Feb 15, 2013		16.15	16.15	16.15	0	-0.05(-0.31%)
Feb 14, 2013	16.25	16.30	16.20	16.20	20,839	-0.05(-0.31%)
Feb 13, 2013	16.35	16.39	16.25	16.25	126,661	-0.06(-0.37%)
Feb 12, 2013	16.40	16.47	16.31	16.31	92,445	-0.12(-0.73%)
Feb 11, 2013	16.69	16.69	16.32	16.43	143,550	-0.02(-0.12%)
Feb 08, 2013	16.48	16.48	16.45	16.45	62,283	+0.00(+0.00%)
Feb 07, 2013	16.36	16.45	16.35	16.45	46,300	+0.05(+0.30%)
Feb 06, 2013	16.50	16.88	16.38	16.40	108,120	-0.29(-1.74%)
Feb 04, 2013	16.80	16.80	16.69	16.69	175,445	-0.11(-0.65%)
Feb 01, 2013	16.85	16.85	16.60	16.80	219,287	+0.05(+0.30%)
Jan 31, 2013	16.75	16.75	16.60	16.75	21,488	-0.02(-0.12%)
Jan 30, 2013	16.75	16.77	16.70	16.77	15,230	+0.04(+0.24%)
Jan 29, 2013	16.70	16.80	16.66	16.73	118,261	-0.05(-0.30%)
Jan 28, 2013	16.82	16.88	16.65	16.78	51,088	+0.06(+0.36%)
Jan 25, 2013	16.80	16.86	16.70	16.72	51,827	-0.03(-0.18%)
Jan 24, 2013	16.75	16.80	16.75	16.75	10,015	-0.02(-0.12%)
Jan 23, 2013	16.77	16.89	16.75	16.77	35,766	-0.12(-0.71%)
Jan 22, 2013	16.76	16.90	16.75	16.89	155,525	+0.09(+0.54%)
Jan 21, 2013	16.88	16.88	16.70	16.80	23,315	-0.10(-0.59%)
Jan 18, 2013	16.95	16.95	16.79	16.90	85,837	+0.00(+0.00%)
Jan 17, 2013	16.87	16.90	16.65	16.90	35,451	+0.23(+1.38%)
Jan 16, 2013	16.63	16.90	16.63	16.67	660	-0.09(-0.54%)
Jan 15, 2013	16.89	16.89	16.76	16.76	22,138	-0.19(-1.12%)
Jan 14, 2013	17.00	17.00	16.75	16.95	18,770	+0.05(+0.30%)
Jan 11, 2013	17.05	17.05	16.90	16.90	8,167	-0.10(-0.59%)
Jan 10, 2013	17.00	17.00	16.90	17.00	89,305	+0.00(+0.00%)
Jan 09, 2013	17.07	17.07	16.81	17.00	20,795	+0.05(+0.29%)
Jan 08, 2013	17.01	17.25	16.95	16.95	44,594	-0.05(-0.29%)
Jan 07, 2013	17.14	17.19	17.00	17.00	172,912	-0.05(-0.29%)
Jan 04, 2013	16.59	17.05	16.37	17.05	111,676	+0.55(+3.33%)
Jan 03, 2013	16.50	16.51	16.25	16.50	93,825	+0.00(+0.00%)
Jan 02, 2013	16.75	16.73	16.45	16.50	98,361	-0.23(-1.37%)
Dec 31, 2012		16.73	16.73	16.73	0	+0.37(+2.26%)
Dec 28, 2012	16.25	16.37	16.20	16.36	4,050	+0.11(+0.68%)
Dec 27, 2012	16.20	16.38	16.20	16.25	145,760	+0.05(+0.31%)
Dec 24, 2012		16.20	16.20	16.20	0	-0.55(-3.28%)
Dec 21, 2012	16.42	16.75	16.40	16.75	43,370	+0.20(+1.21%)
Dec 20, 2012	16.55	16.55	16.45	16.55	206,228	-0.05(-0.30%)
Dec 19, 2012	16.68	16.78	16.41	16.60	142,740	-0.06(-0.36%)
Dec 18, 2012	16.79	16.79	16.55	16.66	47,564	-0.02(-0.12%)
Dec 17, 2012	16.79	16.90	16.55	16.68	354,015	-0.07(-0.42%)
Dec 14, 2012	16.87	16.87	16.63	16.75	37,614	+0.00(+0.00%)
Dec 13, 2012	16.93	16.93	16.75	16.75	342,661	-0.03(-0.18%)
Dec 12, 2012	16.66	16.95	16.65	16.78	297,859	+0.01(+0.06%)
Dec 11, 2012	16.82	16.83	16.75	16.77	24,277	-0.04(-0.24%)
Dec 10, 2012	16.71	16.85	16.70	16.81	174,244	+0.09(+0.54%)
Dec 07, 2012	16.75	16.79	16.70	16.72	210,002	-0.03(-0.18%)
Dec 06, 2012	16.75	16.95	16.65	16.75	235,805	+0.00(+0.00%)
Dec 05, 2012	16.71	16.75	16.65	16.75	95,209	+0.00(+0.00%)
Dec 04, 2012	16.81	16.81	16.71	16.75	303,106	-0.09(-0.53%)
Nov 30, 2012	16.80	16.84	16.80	16.84	5,545	+0.00(+0.00%)
Nov 29, 2012	16.85	16.86	16.80	16.84	825,206	-0.03(-0.18%)
Nov 28, 2012	16.88	16.90	16.80	16.87	267,231	-0.06(-0.35%)
Nov 27, 2012	16.89	16.98	16.85	16.93	563,142	+0.04(+0.24%)
Nov 26, 2012	16.80	16.89	16.70	16.89	474,706	+0.04(+0.24%)
Nov 24, 2012	16.88	16.90	16.80	16.85	250,535	+0.00(+0.00%)
Nov 23, 2012	16.88	16.90	16.80	16.85	250,535	-0.03(-0.18%)
Nov 22, 2012	16.84	16.88	16.81	16.88	14,984	-0.02(-0.12%)
Nov 21, 2012	16.55	16.90	16.45	16.90	875,401	+0.15(+0.90%)
Nov 20, 2012	17.00	17.07	16.40	16.75	4,329,525	+0.00(+0.00%)

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.