Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	15.49	15.49	15.42	15.42	1,852	-0.03(-0.19%)
Feb 27, 2013	15.47	15.49	15.45	15.45	3,215	-0.04(-0.26%)
Feb 26, 2013	15.50	15.50	15.47	15.49	937	-0.01(-0.06%)
Feb 25, 2013	15.55	15.55	15.49	15.50	3,870	-0.03(-0.19%)
Feb 22, 2013	15.59	15.61	15.53	15.53	13,088	-0.21(-1.33%)
Feb 21, 2013	15.64	15.74	15.57	15.74	900	+0.10(+0.64%)
Feb 20, 2013	15.75	15.75	15.63	15.64	2,970	+0.07(+0.45%)
Feb 19, 2013	15.63	15.63	15.42	15.57	7,992	-0.06(-0.38%)
Feb 15, 2013	15.70	15.70	15.63	15.63	2,697	-0.03(-0.19%)
Feb 14, 2013	15.85	15.85	15.66	15.66	3,512	-0.19(-1.20%)
Feb 13, 2013	15.89	15.89	15.84	15.85	2,222	-0.03(-0.19%)
Feb 12, 2013	16.01	16.01	15.82	15.88	1,948	+0.04(+0.25%)
Feb 11, 2013	16.00	16.00	15.82	15.84	7,972	-0.14(-0.88%)
Feb 08, 2013	16.05	16.05	15.90	15.98	4,156	-0.04(-0.25%)
Feb 07, 2013	16.25	16.29	16.02	16.02	6,076	-0.28(-1.72%)
Feb 06, 2013	16.40	16.43	16.25	16.30	4,044	-0.04(-0.24%)
Feb 04, 2013	16.37	16.37	16.34	16.34	696	-0.04(-0.24%)
Feb 01, 2013	16.29	16.42	16.29	16.38	3,306	-0.01(-0.06%)
Jan 31, 2013	16.56	16.67	16.39	16.39	2,954	-0.27(-1.62%)
Jan 30, 2013	16.92	16.92	16.62	16.66	2,587	+0.01(+0.06%)
Jan 29, 2013	16.76	16.90	16.65	16.65	6,641	-0.10(-0.60%)
Jan 28, 2013	16.90	16.90	16.62	16.75	1,833	+0.13(+0.78%)
Jan 25, 2013	16.67	16.82	16.62	16.62	5,705	+0.13(+0.79%)
Jan 24, 2013	16.52	16.52	16.47	16.49	500	-0.01(-0.06%)
Jan 23, 2013	16.60	16.60	16.50	16.50	1,493	+0.00(+0.00%)
Jan 22, 2013	16.56	16.64	16.50	16.50	2,130	-0.06(-0.36%)
Jan 18, 2013	16.50	16.57	16.34	16.56	6,865	+0.06(+0.36%)
Jan 17, 2013	16.58	16.60	16.50	16.50	1,600	+0.04(+0.24%)
Jan 16, 2013	16.94	16.96	16.46	16.46	11,555	-0.04(-0.24%)
Jan 15, 2013	16.49	16.52	16.26	16.50	2,300	+0.13(+0.79%)
Jan 14, 2013	16.48	16.72	16.37	16.37	3,800	-0.11(-0.67%)
Jan 11, 2013	16.31	16.49	16.12	16.48	1,450	+0.06(+0.37%)
Jan 10, 2013	16.07	16.42	16.07	16.42	3,731	+0.13(+0.80%)
Jan 09, 2013	16.17	16.29	16.17	16.29	3,375	+0.15(+0.93%)
Jan 08, 2013	16.16	16.16	16.14	16.14	1,600	+0.13(+0.81%)
Jan 07, 2013	16.31	16.31	15.90	16.01	17,852	-0.16(-1.02%)
Jan 04, 2013	16.27	16.27	16.18	16.18	2,818	+0.14(+0.90%)
Jan 03, 2013	16.04	16.10	16.03	16.03	3,199	-0.16(-0.99%)
Jan 02, 2013	16.19	16.19	15.90	16.19	2,932	+0.29(+1.82%)
Dec 31, 2012	15.90	15.93	15.71	15.90	8,097	+0.15(+0.95%)
Dec 28, 2012	15.91	15.91	15.57	15.75	1,500	+0.05(+0.32%)
Dec 27, 2012	15.82	15.83	15.70	15.70	7,604	-0.39(-2.42%)
Dec 26, 2012	15.59	16.15	15.59	16.09	22,138	+0.20(+1.26%)
Dec 24, 2012	15.84	15.90	15.81	15.89	3,700	+0.18(+1.15%)
Dec 21, 2012	16.10	16.11	15.38	15.71	28,556	-0.41(-2.54%)
Dec 20, 2012	16.09	16.12	16.08	16.12	2,060	-0.21(-1.29%)
Dec 19, 2012	16.20	16.35	16.05	16.33	3,227	+0.13(+0.80%)
Dec 18, 2012	16.91	16.91	16.10	16.20	12,159	-0.82(-4.82%)
Dec 17, 2012	17.06	17.06	16.51	17.02	6,823	-0.23(-1.33%)
Dec 14, 2012	16.31	17.35	16.31	17.25	14,324	+0.88(+5.38%)
Dec 13, 2012	16.55	16.60	16.37	16.37	5,970	-0.18(-1.09%)
Dec 12, 2012	16.69	16.69	16.51	16.55	3,020	-0.10(-0.57%)
Dec 11, 2012	16.62	16.69	16.62	16.65	800	-0.00(-0.03%)
Dec 10, 2012	16.54	16.70	16.54	16.65	4,857	-0.01(-0.06%)
Dec 07, 2012	16.84	16.96	16.01	16.66	6,960	-0.29(-1.71%)
Dec 06, 2012	16.95	16.96	16.95	16.95	1,147	-0.01(-0.03%)
Dec 05, 2012	16.74	16.97	16.74	16.96	4,572	+0.22(+1.29%)
Dec 04, 2012	16.79	16.85	16.74	16.74	3,272	-0.06(-0.36%)
Nov 30, 2012	17.30	17.30	16.52	16.80	12,256	-0.35(-2.04%)
Nov 29, 2012	17.30	17.30	17.15	17.15	1,500	-0.30(-1.72%)
Nov 28, 2012	17.43	17.45	17.43	17.45	200	+0.28(+1.63%)
Nov 27, 2012	17.36	17.53	17.16	17.17	3,576	+0.09(+0.55%)
Nov 26, 2012	17.95	17.95	17.08	17.08	10,302	-0.91(-5.08%)
Nov 23, 2012	17.59	17.99	17.59	17.99	2,042	+0.49(+2.80%)
Nov 21, 2012	17.31	17.50	17.31	17.50	300	+0.09(+0.52%)
Nov 20, 2012	17.30	17.41	17.30	17.41	906	+0.06(+0.34%)
Nov 19, 2012	17.41	17.43	17.07	17.35	3,532	-0.19(-1.08%)
Nov 16, 2012	17.00	17.54	16.95	17.54	6,880	+0.71(+4.25%)
Nov 15, 2012	16.54	16.82	16.45	16.82	2,715	+0.18(+1.11%)
Nov 14, 2012	16.57	16.64	16.57	16.64	605	+0.11(+0.69%)
Nov 13, 2012	16.49	16.67	16.49	16.53	830	+0.07(+0.40%)
Nov 12, 2012	16.51	16.51	16.46	16.46	213	-0.14(-0.84%)
Nov 09, 2012	16.49	16.61	16.41	16.60	2,026	+0.03(+0.18%)
Nov 08, 2012	16.50	16.61	16.50	16.57	1,003	+0.15(+0.91%)
Nov 07, 2012	16.42	16.42	16.42	16.42	769	+0.17(+1.05%)
Nov 06, 2012	16.36	16.36	16.25	16.25	300	-0.15(-0.91%)
Nov 05, 2012	16.48	16.48	16.35	16.40	3,269	+0.05(+0.31%)
Nov 02, 2012	16.35	16.35	16.35	16.35	100	-0.14(-0.84%)
Nov 01, 2012	16.41	16.51	16.41	16.49	600	+0.26(+1.60%)
Oct 31, 2012	16.63	16.63	16.23	16.23	2,806	-0.27(-1.64%)
Oct 26, 2012	16.40	16.50	16.50	16.50	600	+0.20(+1.23%)
Oct 25, 2012	16.40	16.70	16.21	16.30	5,736	+0.04(+0.25%)
Oct 24, 2012	16.45	16.51	16.26	16.26	3,994	-0.39(-2.34%)
Oct 23, 2012	16.55	16.65	16.55	16.65	300	-0.21(-1.25%)
Oct 19, 2012	16.30	16.86	16.24	16.86	7,743	+0.36(+2.18%)
Oct 18, 2012	16.32	16.50	16.23	16.50	2,728	+0.15(+0.92%)
Oct 16, 2012	16.45	16.35	16.35	16.35	1,200	+0.05(+0.31%)
Oct 15, 2012	16.30	16.35	16.30	16.30	300	+0.04(+0.25%)
Oct 12, 2012	16.06	16.39	16.06	16.26	2,060	+0.13(+0.81%)
Oct 11, 2012	16.41	16.41	15.99	16.13	2,704	-0.20(-1.23%)
Oct 10, 2012	16.50	16.50	16.25	16.33	1,314	-0.07(-0.42%)
Oct 09, 2012	16.40	16.45	16.40	16.40	1,430	-0.15(-0.91%)
Oct 08, 2012	16.44	16.55	16.44	16.55	476	+0.15(+0.91%)
Oct 05, 2012	16.40	16.40	16.40	16.40	800	+0.00(+0.00%)
Oct 04, 2012	16.40	16.40	16.40	16.40	3,000	+0.01(+0.08%)
Oct 03, 2012	16.40	16.40	16.39	16.39	1,700	-0.03(-0.20%)
Oct 02, 2012	16.42	16.42	16.42	16.42	100	+0.00(+0.00%)
Oct 01, 2012	16.55	16.55	16.33	16.42	2,058	-0.09(-0.55%)
Sep 28, 2012	16.49	16.51	16.49	16.51	726	+0.19(+1.16%)
Sep 27, 2012	16.26	16.35	16.25	16.32	2,698	+0.08(+0.46%)
Sep 26, 2012	16.00	16.24	16.00	16.24	3,170	+0.05(+0.34%)
Sep 25, 2012	16.04	16.19	16.04	16.19	912	-0.02(-0.13%)
Sep 24, 2012	16.02	16.21	15.95	16.21	4,098	+0.16(+1.01%)
Sep 21, 2012	16.10	16.10	15.95	16.05	2,757	+0.00(+0.03%)
Sep 20, 2012	16.17	16.17	15.96	16.05	2,200	-0.17(-1.05%)
Sep 18, 2012	16.06	16.22	16.22	16.22	1,000	+0.11(+0.65%)
Sep 17, 2012	16.01	16.11	15.99	16.11	1,572	+0.01(+0.06%)
Sep 14, 2012	16.10	16.10	16.10	16.10	392	-0.01(-0.06%)
Sep 11, 2012	16.14	16.11	16.11	16.11	1,300	-0.09(-0.57%)
Sep 10, 2012	16.23	16.23	16.20	16.20	600	-0.10(-0.60%)
Sep 04, 2012	16.06	16.30	16.30	16.30	2,300	+0.25(+1.56%)
Aug 31, 2012	16.01	16.05	16.01	16.05	619	+0.10(+0.63%)
Aug 29, 2012	15.83	15.95	15.95	15.95	2,600	+0.06(+0.38%)
Aug 27, 2012	15.86	15.90	15.84	15.89	1,600	+0.05(+0.32%)
Aug 24, 2012	15.84	15.84	15.84	15.84	672	+0.06(+0.38%)
Aug 23, 2012	15.86	16.03	15.61	15.78	5,774	-0.23(-1.44%)
Aug 21, 2012	16.04	16.01	16.01	16.01	5,100	-0.23(-1.42%)
Aug 20, 2012	16.16	16.24	16.04	16.24	2,314	-0.10(-0.61%)
Aug 17, 2012	16.27	16.34	16.27	16.34	360	+0.06(+0.37%)
Aug 15, 2012	16.05	16.28	16.28	16.28	3,700	+0.18(+1.10%)
Aug 14, 2012	16.05	16.10	16.00	16.10	1,097	-0.11(-0.66%)
Aug 11, 2012		16.21	16.21	16.21	0	+0.00(+0.00%)
Aug 10, 2012	16.35	16.35	16.21	16.21	1,272	-0.24(-1.46%)
Aug 09, 2012	16.48	16.48	16.45	16.45	798	-0.10(-0.60%)
Aug 08, 2012	16.55	16.55	16.55	16.55	988	+0.05(+0.30%)
Aug 07, 2012	16.55	16.55	16.50	16.50	1,106	+0.00(+0.00%)
Aug 06, 2012	16.59	16.70	16.50	16.50	2,249	+0.01(+0.06%)
Aug 03, 2012	16.50	16.59	16.49	16.49	1,500	-0.01(-0.06%)
Aug 02, 2012	16.50	16.50	16.50	16.50	800	+0.10(+0.61%)
Aug 01, 2012	16.25	16.69	16.25	16.40	4,693	+0.15(+0.92%)
Jul 31, 2012	16.18	16.25	16.15	16.25	4,528	+0.07(+0.46%)
Jul 30, 2012	16.16	16.29	16.15	16.18	3,513	+0.01(+0.04%)
Jul 27, 2012	16.17	16.17	16.17	16.17	100	-0.03(-0.19%)
Jul 26, 2012	16.10	16.20	16.10	16.20	1,578	+0.10(+0.62%)
Jul 25, 2012	15.80	16.34	15.80	16.10	16,928	+0.26(+1.64%)
Jul 24, 2012	15.84	15.84	15.84	15.84	211	-0.06(-0.38%)
Jul 23, 2012	15.87	16.03	15.87	15.90	1,035	-0.00(-0.00%)
Jul 20, 2012	15.77	15.99	15.77	15.90	7,033	+0.08(+0.51%)
Jul 19, 2012	15.80	15.84	15.72	15.82	5,009	-0.01(-0.06%)
Jul 18, 2012	15.64	15.83	15.64	15.83	471	+0.03(+0.19%)
Jul 17, 2012	15.83	15.84	15.80	15.80	575	-0.04(-0.25%)
Jul 14, 2012		15.84	15.84	15.84	0	+0.00(+0.00%)
Jul 13, 2012	15.86	15.89	15.84	15.84	824	+0.00(+0.00%)
Jul 12, 2012	15.84	15.86	15.84	15.84	4,680	-0.03(-0.19%)
Jul 11, 2012	15.79	15.87	15.79	15.87	1,029	-0.07(-0.44%)
Jul 10, 2012	15.84	15.96	15.84	15.94	1,300	+0.11(+0.69%)
Jul 09, 2012	15.93	15.93	15.83	15.83	1,610	+0.08(+0.51%)
Jul 06, 2012	15.74	15.75	15.74	15.75	631	+0.01(+0.09%)
Jul 05, 2012	15.56	15.75	15.56	15.74	2,942	+0.09(+0.55%)
Jul 03, 2012	15.65	15.65	15.65	15.65	500	+0.05(+0.32%)
Jul 02, 2012	15.59	16.00	15.57	15.60	5,090	-0.05(-0.32%)
Jun 29, 2012	15.71	15.71	15.64	15.65	1,025	+0.06(+0.39%)
Jun 28, 2012	15.56	15.59	15.56	15.59	800	+0.01(+0.09%)
Jun 27, 2012	15.52	15.58	15.51	15.58	3,615	-0.00(-0.03%)
Jun 26, 2012	15.63	15.63	15.53	15.58	3,688	-0.05(-0.32%)
Jun 25, 2012	15.60	15.79	15.60	15.63	10,040	-0.32(-2.01%)
Jun 22, 2012	15.94	15.95	15.93	15.95	2,698	+0.00(+0.00%)
Jun 21, 2012	15.96	15.96	15.95	15.95	225	-0.06(-0.37%)
Jun 20, 2012	16.01	16.01	16.01	16.01	564	+0.08(+0.50%)
Jun 19, 2012	15.87	15.93	15.87	15.93	729	+0.04(+0.25%)
Jun 18, 2012	15.76	15.91	15.75	15.89	3,811	+0.14(+0.89%)
Jun 15, 2012	15.75	15.75	15.75	15.75	2,972	-0.08(-0.51%)
Jun 14, 2012	15.76	15.84	15.76	15.83	700	-0.07(-0.44%)
Jun 11, 2012	15.84	15.90	15.90	15.90	200	+0.06(+0.39%)
Jun 08, 2012	15.64	15.84	15.64	15.84	484	+0.20(+1.27%)
Jun 07, 2012	15.64	15.64	15.64	15.64	625	-0.07(-0.44%)
Jun 05, 2012	15.71	15.71	15.71	15.71	300	+0.00(+0.00%)
Jun 04, 2012	15.78	15.78	15.65	15.71	3,210	-0.07(-0.44%)
Jun 01, 2012	15.86	15.86	15.78	15.78	2,044	-0.12(-0.75%)
May 31, 2012	15.90	15.90	15.90	15.90	137	+0.11(+0.67%)
May 30, 2012	15.84	15.84	15.69	15.79	1,923	+0.04(+0.28%)
May 29, 2012	15.67	15.75	15.66	15.75	2,150	+0.14(+0.90%)
May 25, 2012	15.51	15.61	15.51	15.61	400	+0.10(+0.64%)
May 24, 2012	15.56	15.56	15.51	15.51	2,145	-0.18(-1.15%)
May 23, 2012	15.60	15.70	15.60	15.69	1,685	-0.03(-0.19%)
May 22, 2012	15.79	15.79	15.72	15.72	1,216	-0.09(-0.58%)
May 18, 2012	15.84	15.81	15.81	15.81	400	+0.11(+0.71%)
May 17, 2012	15.79	15.79	15.70	15.70	892	-0.10(-0.63%)
May 16, 2012	15.79	15.80	15.79	15.80	600	+0.01(+0.06%)
May 15, 2012	15.68	15.80	15.68	15.79	1,106	+0.11(+0.70%)
May 14, 2012	15.78	15.80	15.68	15.68	4,200	-0.22(-1.38%)
May 11, 2012	15.90	15.90	15.90	15.90	619	+0.11(+0.70%)
May 10, 2012	15.80	15.80	15.79	15.79	1,601	+0.09(+0.57%)
May 09, 2012	15.79	15.97	15.67	15.70	15,143	+0.01(+0.06%)
May 08, 2012	16.15	16.25	15.66	15.69	9,823	-0.44(-2.73%)
May 07, 2012	16.15	16.15	16.13	16.13	294	-0.02(-0.12%)
May 04, 2012	16.13	16.15	16.13	16.15	350	+0.03(+0.19%)
May 03, 2012	16.25	16.25	16.03	16.12	2,288	+0.13(+0.81%)
May 02, 2012	16.24	16.24	15.85	15.99	4,786	+0.06(+0.38%)
May 01, 2012	16.24	16.25	15.93	15.93	4,127	-0.04(-0.25%)
Apr 30, 2012	16.24	16.24	15.97	15.97	575	+0.00(+0.00%)
Apr 27, 2012	16.20	16.20	15.76	15.97	8,178	+0.00(+0.00%)
Apr 26, 2012	15.93	15.97	15.93	15.97	1,691	+0.08(+0.50%)
Apr 25, 2012	16.24	16.24	15.88	15.89	5,480	+0.03(+0.19%)
Apr 24, 2012	16.00	16.00	15.86	15.86	427	+0.20(+1.25%)
Apr 23, 2012	16.00	16.00	15.46	15.66	7,805	-0.12(-0.74%)
Apr 20, 2012	15.79	15.89	15.76	15.78	690	+0.03(+0.19%)
Apr 19, 2012	15.83	15.83	15.69	15.75	1,821	+0.20(+1.29%)
Apr 18, 2012	15.99	15.99	15.54	15.55	3,158	-0.44(-2.75%)
Apr 17, 2012	15.70	15.99	15.70	15.99	2,769	+0.29(+1.85%)
Apr 16, 2012	15.86	15.86	15.70	15.70	1,400	-0.11(-0.70%)
Apr 13, 2012	16.10	16.10	15.81	15.81	523	-0.22(-1.37%)
Apr 12, 2012	16.17	16.17	16.03	16.03	300	-0.16(-0.99%)
Apr 11, 2012	16.37	16.60	16.10	16.19	3,644	-0.37(-2.23%)
Apr 10, 2012	15.56	16.56	15.56	16.56	2,945	+0.92(+5.88%)
Apr 09, 2012	15.80	16.49	15.61	15.64	8,262	-0.15(-0.95%)
Apr 05, 2012	15.79	15.79	15.79	15.79	1,558	+0.09(+0.58%)
Apr 04, 2012	15.45	15.70	15.45	15.70	3,180	+0.25(+1.62%)
Apr 03, 2012	15.63	15.63	15.45	15.45	4,526	-0.04(-0.25%)
Apr 02, 2012	15.62	15.62	15.49	15.49	1,333	-0.02(-0.13%)
Mar 30, 2012	15.40	15.55	15.40	15.51	2,690	+0.29(+1.91%)
Mar 29, 2012	15.41	15.64	15.22	15.22	5,374	-0.28(-1.81%)
Mar 28, 2012	15.45	15.51	15.39	15.50	4,698	+0.16(+1.04%)
Mar 27, 2012	15.58	15.58	15.30	15.34	2,568	-0.10(-0.67%)
Mar 26, 2012	15.62	15.62	15.44	15.44	4,412	-0.01(-0.04%)
Mar 23, 2012	15.19	15.45	15.19	15.45	5,190	+0.43(+2.86%)
Mar 22, 2012	15.12	15.16	15.02	15.02	6,925	+0.02(+0.13%)
Mar 21, 2012	15.00	15.00	15.00	15.00	1,471	+0.01(+0.07%)
Mar 20, 2012	15.04	15.04	14.99	14.99	4,786	+0.06(+0.40%)
Mar 19, 2012	15.15	15.15	14.78	14.93	10,441	-0.10(-0.67%)
Mar 16, 2012	15.84	16.07	14.93	15.03	11,758	-0.84(-5.29%)
Mar 15, 2012	16.30	16.49	15.87	15.87	4,186	-0.30(-1.86%)
Mar 14, 2012	16.55	16.55	16.06	16.17	5,542	-0.38(-2.30%)
Mar 13, 2012	16.85	16.85	16.54	16.55	6,767	+0.05(+0.30%)
Mar 12, 2012	16.18	17.38	16.18	16.50	7,163	+0.32(+1.98%)
Mar 09, 2012	16.17	16.18	16.17	16.18	2,034	+0.15(+0.94%)
Mar 08, 2012	15.89	16.03	15.75	16.03	1,908	+0.25(+1.58%)
Mar 07, 2012	15.82	15.82	15.71	15.78	5,941	+0.06(+0.39%)
Mar 06, 2012	15.73	15.79	15.71	15.72	716	-0.07(-0.45%)
Mar 05, 2012	15.86	15.89	15.79	15.79	1,533	-0.07(-0.44%)
Mar 02, 2012	15.86	15.86	15.82	15.86	1,297	+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.