Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	16.71	16.82	16.69	16.74	961,847	+0.09(+0.53%)
Dec 28, 2012	16.73	16.76	16.65	16.65	639,682	-0.05(-0.30%)
Dec 27, 2012	16.80	16.80	16.69	16.70	818,382	-0.09(-0.52%)
Dec 26, 2012	16.80	16.82	16.78	16.79	451,795	+0.01(+0.07%)
Dec 24, 2012	16.80	16.80	16.76	16.78	229,924	-0.01(-0.07%)
Dec 21, 2012	16.75	16.79	16.74	16.79	431,756	+0.01(+0.03%)
Dec 20, 2012	16.79	16.80	16.78	16.79	583,374	+0.01(+0.07%)
Dec 19, 2012	16.79	16.80	16.76	16.77	616,236	-0.02(-0.13%)
Dec 18, 2012	16.72	16.80	16.72	16.80	930,885	+0.02(+0.10%)
Dec 17, 2012	16.78	16.79	16.74	16.78	539,141	+0.02(+0.13%)
Dec 14, 2012	16.78	16.78	16.73	16.76	506,274	+0.01(+0.07%)
Dec 13, 2012	16.77	16.77	16.71	16.75	1,370,826	+0.01(+0.03%)
Dec 12, 2012	16.77	16.77	16.71	16.74	357,413	+0.00(+0.00%)
Dec 11, 2012	16.72	16.75	16.71	16.74	266,717	+0.02(+0.10%)
Dec 10, 2012	16.71	16.74	16.68	16.73	380,195	+0.04(+0.22%)
Dec 07, 2012	16.69	16.71	16.67	16.69	402,969	+0.00(+0.01%)
Dec 06, 2012	16.68	16.69	16.64	16.69	273,420	+0.02(+0.13%)
Dec 05, 2012	16.65	16.67	16.64	16.67	771,651	+0.03(+0.16%)
Dec 04, 2012	16.64	16.64	16.62	16.64	326,574	-0.06(-0.36%)
Nov 30, 2012	16.67	16.70	16.66	16.70	687,126	+0.05(+0.33%)
Nov 29, 2012	16.65	16.67	16.63	16.64	555,843	+0.01(+0.07%)
Nov 28, 2012	16.65	16.65	16.62	16.63	425,715	-0.01(-0.07%)
Nov 27, 2012	16.63	16.64	16.59	16.64	771,717	+0.04(+0.23%)
Nov 26, 2012	16.63	16.63	16.58	16.61	425,081	-0.01(-0.03%)
Nov 23, 2012	16.62	16.62	16.58	16.61	136,715	+0.02(+0.13%)
Nov 21, 2012	16.62	16.62	16.58	16.59	440,141	+0.02(+0.10%)
Nov 20, 2012	16.63	16.63	16.55	16.57	1,800,065	-0.04(-0.22%)
Nov 19, 2012	16.58	16.61	16.50	16.61	1,600,812	+0.09(+0.52%)
Nov 16, 2012	16.52	16.54	16.46	16.52	239,728	+0.02(+0.13%)
Nov 15, 2012	16.52	16.53	16.42	16.50	341,184	+0.00(+0.00%)
Nov 14, 2012	16.61	16.61	16.47	16.50	518,942	-0.09(-0.53%)
Nov 13, 2012	16.62	16.63	16.58	16.59	515,704	-0.02(-0.10%)
Nov 12, 2012	16.63	16.63	16.59	16.61	854,271	+0.00(+0.00%)
Nov 09, 2012	16.61	16.61	16.57	16.61	889,691	+0.02(+0.13%)
Nov 08, 2012	16.63	16.64	16.57	16.58	407,011	-0.03(-0.16%)
Nov 07, 2012	16.65	16.65	16.59	16.61	186,108	-0.04(-0.26%)
Nov 06, 2012	16.66	16.67	16.64	16.65	483,487	+0.01(+0.07%)
Nov 05, 2012	16.65	16.66	16.63	16.64	181,466	+0.01(+0.03%)
Nov 02, 2012	16.69	16.69	16.62	16.64	356,839	-0.02(-0.13%)
Nov 01, 2012	16.72	16.72	16.64	16.66	482,898	-0.04(-0.26%)
Oct 31, 2012	16.76	16.76	16.70	16.70	421,120	-0.01(-0.03%)
Oct 26, 2012	16.80	16.71	16.71	16.71	301,809	-0.04(-0.23%)
Oct 25, 2012	16.78	16.78	16.73	16.75	1,142,426	+0.01(+0.07%)
Oct 24, 2012	16.75	16.78	16.73	16.74	1,127,576	+0.01(+0.07%)
Oct 23, 2012	16.76	16.76	16.70	16.73	292,672	+0.01(+0.07%)
Oct 19, 2012	16.79	16.80	16.71	16.71	148,950	-0.05(-0.29%)
Oct 18, 2012	16.74	16.76	16.71	16.76	193,013	+0.02(+0.13%)
Oct 17, 2012	16.80	16.80	16.70	16.74	775,105	+0.04(+0.23%)
Oct 16, 2012	16.69	16.73	16.68	16.70	1,079,533	+0.01(+0.03%)
Oct 15, 2012	16.68	16.70	16.64	16.70	216,924	+0.05(+0.30%)
Oct 12, 2012	16.63	16.67	16.62	16.65	417,025	+0.01(+0.03%)
Oct 11, 2012	16.68	16.68	16.62	16.64	394,218	-0.01(-0.03%)
Oct 10, 2012	16.68	16.68	16.62	16.65	317,244	+0.01(+0.03%)
Oct 09, 2012	16.69	16.69	16.63	16.64	422,459	-0.02(-0.13%)
Oct 08, 2012	16.79	16.79	16.62	16.67	228,407	+0.02(+0.10%)
Oct 05, 2012	16.68	16.68	16.64	16.65	277,916	+0.01(+0.07%)
Oct 04, 2012	16.70	16.70	16.62	16.64	490,120	+0.02(+0.10%)
Oct 03, 2012	16.74	16.74	16.60	16.62	235,142	+0.01(+0.07%)
Oct 02, 2012	16.67	16.67	16.59	16.61	225,721	-0.01(-0.03%)
Oct 01, 2012	16.67	16.67	16.60	16.62	153,851	-0.07(-0.39%)
Sep 28, 2012	16.80	16.80	16.67	16.68	1,188,137	-0.01(-0.07%)
Sep 27, 2012	16.71	16.74	16.64	16.69	938,294	+0.03(+0.20%)
Sep 26, 2012	16.91	16.91	16.62	16.66	503,413	-0.03(-0.16%)
Sep 25, 2012	16.80	16.80	16.67	16.69	388,516	-0.05(-0.29%)
Sep 24, 2012	16.79	16.79	16.71	16.74	260,842	+0.00(+0.00%)
Sep 21, 2012	16.82	16.82	16.72	16.74	295,218	-0.02(-0.13%)
Sep 20, 2012	16.82	16.86	16.70	16.76	660,341	-0.02(-0.13%)
Sep 19, 2012	16.75	16.80	16.75	16.78	206,452	+0.03(+0.16%)
Sep 18, 2012	16.82	16.84	16.72	16.75	255,439	-0.01(-0.03%)
Sep 17, 2012	16.91	16.91	16.74	16.76	256,315	+0.02(+0.10%)
Sep 14, 2012	16.76	16.76	16.70	16.74	689,701	+0.02(+0.13%)
Sep 13, 2012	16.71	16.73	16.68	16.72	641,194	+0.04(+0.26%)
Sep 12, 2012	16.69	16.69	16.64	16.68	460,799	+0.05(+0.30%)
Sep 11, 2012	16.62	16.64	16.60	16.63	571,076	+0.03(+0.18%)
Sep 10, 2012	16.62	16.62	16.55	16.60	480,389	+0.04(+0.22%)
Sep 07, 2012	16.58	16.58	16.55	16.56	284,983	+0.01(+0.07%)
Sep 06, 2012	16.55	16.56	16.53	16.55	296,906	+0.04(+0.23%)
Sep 05, 2012	16.55	16.55	16.50	16.51	272,212	+0.01(+0.03%)
Sep 04, 2012	16.59	16.59	16.48	16.51	309,885	-0.09(-0.53%)
Aug 31, 2012	16.67	16.67	16.56	16.59	239,372	+0.02(+0.10%)
Aug 30, 2012	16.57	16.58	16.57	16.58	214,861	-0.01(-0.07%)
Aug 29, 2012	16.56	16.59	16.56	16.59	384,708	-0.00(-0.02%)
Aug 27, 2012	16.65	16.65	16.57	16.59	156,959	+0.02(+0.12%)
Aug 24, 2012	16.57	16.59	16.53	16.57	217,636	+0.04(+0.23%)
Aug 23, 2012	16.56	16.56	16.51	16.53	373,692	+0.00(+0.00%)
Aug 22, 2012	16.57	16.57	16.51	16.53	241,126	-0.00(-0.01%)
Aug 21, 2012	16.53	16.55	16.52	16.54	518,766	+0.00(+0.01%)
Aug 20, 2012	16.50	16.55	16.48	16.53	384,135	+0.01(+0.07%)
Aug 17, 2012	16.52	16.53	16.51	16.52	175,229	+0.00(+0.03%)
Aug 16, 2012	16.53	16.54	16.50	16.52	455,335	+0.00(+0.00%)
Aug 15, 2012	16.56	16.56	16.51	16.52	339,022	-0.01(-0.07%)
Aug 14, 2012	16.55	16.55	16.51	16.53	420,144	+0.01(+0.07%)
Aug 13, 2012	16.55	16.55	16.48	16.52	154,855	+0.01(+0.03%)
Aug 10, 2012	16.55	16.55	16.47	16.51	172,357	-0.01(-0.07%)
Aug 09, 2012	16.55	16.55	16.51	16.52	205,378	+0.01(+0.03%)
Aug 08, 2012	16.58	16.58	16.46	16.52	201,942	+0.01(+0.03%)
Aug 07, 2012	16.52	16.54	16.50	16.51	333,966	+0.01(+0.03%)
Aug 06, 2012	16.52	16.55	16.48	16.51	265,135	+0.01(+0.03%)
Aug 03, 2012	16.54	16.54	16.48	16.50	140,771	+0.04(+0.27%)
Aug 02, 2012	16.50	16.50	16.42	16.46	286,815	-0.02(-0.13%)
Aug 01, 2012	16.55	16.55	16.46	16.48	317,784	-0.05(-0.33%)
Jul 31, 2012	16.52	16.54	16.50	16.53	383,230	+0.03(+0.17%)
Jul 30, 2012	16.48	16.52	16.48	16.51	2,377,389	+0.04(+0.23%)
Jul 27, 2012	16.48	16.50	16.45	16.47	282,731	+0.01(+0.03%)
Jul 26, 2012	16.49	16.49	16.42	16.46	314,936	+0.05(+0.33%)
Jul 25, 2012	16.41	16.44	16.37	16.41	239,476	+0.00(+0.00%)
Jul 24, 2012	16.45	16.45	16.38	16.41	282,410	-0.04(-0.23%)
Jul 23, 2012	16.46	16.46	16.33	16.45	233,661	-0.02(-0.10%)
Jul 20, 2012	16.50	16.50	16.41	16.46	169,078	-0.03(-0.20%)
Jul 19, 2012	16.51	16.51	16.47	16.50	265,039	+0.03(+0.17%)
Jul 18, 2012	16.45	16.47	16.44	16.47	373,000	+0.01(+0.03%)
Jul 17, 2012	16.40	16.47	16.40	16.46	214,202	+0.05(+0.30%)
Jul 16, 2012	16.41	16.41	16.38	16.41	144,623	+0.02(+0.10%)
Jul 13, 2012	16.44	16.44	16.36	16.40	342,880	+0.02(+0.13%)
Jul 12, 2012	16.44	16.44	16.35	16.38	237,677	-0.05(-0.30%)
Jul 11, 2012	16.44	16.44	16.36	16.42	195,984	+0.02(+0.13%)
Jul 10, 2012	16.44	16.44	16.37	16.40	150,904	-0.04(-0.23%)
Jul 09, 2012	16.41	16.44	16.39	16.44	122,240	+0.00(+0.00%)
Jul 06, 2012	16.47	16.47	16.35	16.44	97,241	+0.01(+0.04%)
Jul 05, 2012	16.58	16.58	16.41	16.43	108,631	-0.01(-0.04%)
Jul 03, 2012	16.44	16.45	16.43	16.44	80,079	-0.01(-0.07%)
Jul 02, 2012	16.55	16.55	16.36	16.45	255,557	-0.04(-0.27%)
Jun 29, 2012	16.43	16.53	16.42	16.50	251,735	+0.13(+0.77%)
Jun 28, 2012	16.39	16.40	16.33	16.37	162,265	-0.01(-0.08%)
Jun 27, 2012	16.36	16.39	16.35	16.38	103,118	+0.02(+0.15%)
Jun 26, 2012	16.36	16.42	16.35	16.36	132,296	+0.03(+0.17%)
Jun 25, 2012	16.39	16.41	16.33	16.33	82,094	-0.04(-0.23%)
Jun 22, 2012	16.46	16.47	16.33	16.37	134,845	+0.05(+0.30%)
Jun 21, 2012	16.50	16.50	16.31	16.32	264,710	-0.07(-0.40%)
Jun 20, 2012	16.40	16.40	16.28	16.39	117,818	+0.04(+0.27%)
Jun 19, 2012	16.22	16.35	16.22	16.34	282,932	+0.10(+0.64%)
Jun 18, 2012	16.27	16.27	16.19	16.24	181,339	-0.01(-0.07%)
Jun 15, 2012	16.22	16.28	16.18	16.25	356,435	+0.00(+0.01%)
Jun 14, 2012	16.19	16.27	16.16	16.25	519,230	+0.06(+0.40%)
Jun 13, 2012	16.17	16.21	16.09	16.18	456,237	-0.04(-0.24%)
Jun 12, 2012	16.14	16.26	16.12	16.22	309,639	+0.13(+0.82%)
Jun 11, 2012	16.28	16.34	16.08	16.09	329,867	-0.11(-0.68%)
Jun 08, 2012	16.27	16.27	16.12	16.20	53,227	+0.05(+0.33%)
Jun 07, 2012	16.26	16.26	16.14	16.15	156,937	+0.06(+0.35%)
Jun 06, 2012	16.03	16.10	16.00	16.09	64,949	+0.07(+0.41%)
Jun 05, 2012	16.02	16.02	15.97	16.02	225,488	+0.05(+0.31%)
Jun 04, 2012	16.03	16.03	15.94	15.97	161,579	+0.02(+0.10%)
Jun 01, 2012	16.47	16.47	15.87	15.96	2,225,953	-0.29(-1.75%)
May 31, 2012	16.29	16.29	16.17	16.24	424,618	+0.02(+0.14%)
May 30, 2012	16.24	16.27	16.21	16.22	732,067	-0.11(-0.67%)
May 29, 2012	16.23	16.33	16.22	16.33	1,050,279	+0.12(+0.74%)
May 25, 2012	16.07	16.23	16.07	16.21	47,442	-0.02(-0.13%)
May 24, 2012	16.19	16.23	16.18	16.23	95,752	+0.01(+0.07%)
May 23, 2012	16.22	16.23	16.19	16.22	135,671	-0.03(-0.17%)
May 22, 2012	16.24	16.28	16.17	16.25	211,312	+0.11(+0.68%)
May 21, 2012	16.29	16.31	16.14	16.14	67,505	-0.08(-0.47%)
May 18, 2012	16.28	16.33	16.19	16.22	100,341	-0.06(-0.37%)
May 17, 2012	16.38	16.38	16.24	16.28	197,091	-0.10(-0.60%)
May 16, 2012	16.42	16.44	16.36	16.38	129,307	-0.03(-0.20%)
May 15, 2012	16.48	16.48	16.38	16.41	290,658	-0.05(-0.30%)
May 14, 2012	16.48	16.49	16.44	16.46	110,592	-0.04(-0.23%)
May 11, 2012	16.51	16.51	16.46	16.50	110,264	-0.01(-0.07%)
May 10, 2012	16.50	16.51	16.47	16.51	112,282	+0.00(+0.00%)
May 09, 2012	16.52	16.52	16.45	16.51	421,317	-0.01(-0.06%)
May 08, 2012	16.55	16.55	16.49	16.52	743,160	-0.01(-0.04%)
May 07, 2012	16.55	16.55	16.51	16.52	649,028	-0.01(-0.03%)
May 04, 2012	16.54	16.55	16.52	16.53	209,034	-0.02(-0.10%)
May 03, 2012	16.52	16.55	16.51	16.55	468,008	+0.02(+0.10%)
May 02, 2012	16.54	16.54	16.52	16.53	164,673	+0.01(+0.07%)
May 01, 2012	16.61	16.61	16.50	16.52	757,497	-0.02(-0.13%)
Apr 30, 2012	16.52	16.56	16.51	16.54	223,090	+0.02(+0.10%)
Apr 27, 2012	16.69	16.69	16.48	16.52	126,581	+0.01(+0.03%)
Apr 26, 2012	16.52	16.52	16.45	16.52	568,645	-0.01(-0.03%)
Apr 25, 2012	16.40	16.52	16.40	16.52	139,675	+0.07(+0.43%)
Apr 24, 2012	16.42	16.45	16.41	16.45	230,420	+0.04(+0.23%)
Apr 23, 2012	16.39	16.41	16.39	16.41	223,470	-0.02(-0.10%)
Apr 20, 2012	16.40	16.43	16.40	16.43	82,603	+0.02(+0.13%)
Apr 19, 2012	16.42	16.42	16.36	16.41	78,842	-0.02(-0.10%)
Apr 18, 2012	16.41	16.43	16.34	16.42	8,594	-0.01(-0.03%)
Apr 17, 2012	16.39	16.43	16.39	16.43	169,348	+0.04(+0.27%)
Apr 16, 2012	16.33	16.39	16.28	16.39	98,489	+0.07(+0.40%)
Apr 13, 2012	16.36	16.39	16.28	16.32	86,792	-0.07(-0.43%)
Apr 12, 2012	16.32	16.39	16.31	16.39	44,849	+0.04(+0.27%)
Apr 11, 2012	16.34	16.35	16.27	16.35	131,077	+0.05(+0.34%)
Apr 10, 2012	16.35	16.36	16.28	16.29	57,779	-0.07(-0.40%)
Apr 09, 2012	16.36	16.38	16.34	16.36	62,825	-0.02(-0.10%)
Apr 05, 2012	16.38	16.39	16.35	16.38	49,588	-0.01(-0.07%)
Apr 04, 2012	16.38	16.41	16.37	16.39	56,655	-0.02(-0.10%)
Apr 03, 2012	16.42	16.42	16.39	16.40	151,800	-0.02(-0.10%)
Apr 02, 2012	16.42	16.42	16.41	16.42	102,569	+0.01(+0.07%)
Mar 30, 2012	16.42	16.44	16.40	16.41	258,992	+0.01(+0.03%)
Mar 29, 2012	16.56	16.56	16.38	16.40	27,890	+0.00(+0.00%)
Mar 28, 2012	16.46	16.47	16.35	16.40	299,035	-0.08(-0.48%)
Mar 27, 2012	16.79	16.79	16.47	16.48	83,287	+0.02(+0.15%)
Mar 26, 2012	16.76	16.76	16.43	16.46	122,778	+0.03(+0.20%)
Mar 23, 2012	16.43	16.44	16.40	16.42	82,158	-0.02(-0.10%)
Mar 22, 2012	16.44	16.44	16.42	16.44	98,620	+0.01(+0.07%)
Mar 21, 2012	16.46	16.47	16.43	16.43	63,909	-0.03(-0.17%)
Mar 20, 2012	16.47	16.47	16.45	16.46	97,084	+0.00(+0.00%)
Mar 19, 2012	16.52	16.52	16.41	16.46	3,227,430	-0.04(-0.27%)
Mar 16, 2012	16.52	16.52	16.45	16.50	66,146	-0.04(-0.23%)

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.