Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	19.95	20.19	19.92	20.19	266,918	+0.10(+0.52%)
Sep 27, 2013	20.05	20.24	20.02	20.09	0	-0.10(-0.52%)
Sep 26, 2013	20.26	20.26	20.03	20.19	145,009	+0.02(+0.08%)
Sep 25, 2013	20.04	20.34	19.96	20.17	144,745	+0.22(+1.09%)
Sep 24, 2013	19.81	20.07	19.63	19.96	225,348	+0.23(+1.14%)
Sep 23, 2013	19.63	19.91	19.46	19.73	109,869	+0.09(+0.45%)
Sep 20, 2013	19.58	19.96	19.55	19.64	0	+0.13(+0.66%)
Sep 19, 2013	19.55	19.60	19.42	19.51	172,081	+0.03(+0.17%)
Sep 18, 2013	19.47	19.72	19.41	19.48	0	+0.02(+0.12%)
Sep 17, 2013	19.32	19.51	19.22	19.46	0	+0.13(+0.67%)
Sep 16, 2013	19.34	19.37	19.18	19.33	0	+0.15(+0.76%)
Sep 13, 2013	19.25	19.38	19.03	19.18	0	+0.02(+0.13%)
Sep 12, 2013	19.44	19.50	19.11	19.16	0	-0.27(-1.37%)
Sep 11, 2013	19.47	19.47	19.28	19.42	0	+0.03(+0.17%)
Sep 10, 2013	19.38	19.42	19.14	19.39	209,108	+0.04(+0.21%)
Sep 09, 2013	19.22	19.36	18.84	19.35	0	+0.25(+1.31%)
Sep 06, 2013	19.14	19.18	18.55	19.10	0	+0.07(+0.38%)
Sep 05, 2013	19.21	19.25	18.85	19.03	0	-0.13(-0.67%)
Sep 04, 2013	18.93	19.17	18.73	19.16	0	+0.22(+1.14%)
Sep 03, 2013	19.14	19.42	18.73	18.94	0	+0.09(+0.47%)
Aug 30, 2013	19.35	19.49	18.78	18.85	0	-0.54(-2.81%)
Aug 29, 2013	19.13	19.54	19.13	19.40	98,752	+0.27(+1.42%)
Aug 28, 2013	19.23	19.43	19.05	19.13	0	-0.06(-0.33%)
Aug 27, 2013	19.45	19.45	19.18	19.19	113,450	-0.45(-2.28%)
Aug 26, 2013	19.81	19.92	19.60	19.64	0	-0.21(-1.05%)
Aug 23, 2013	20.00	20.06	19.71	19.85	0	-0.15(-0.76%)
Aug 22, 2013	19.72	20.06	19.66	20.00	98,527	+0.32(+1.63%)
Aug 21, 2013	19.78	19.86	19.33	19.68	0	-0.14(-0.73%)
Aug 20, 2013	19.79	20.08	19.77	19.82	75,119	+0.00(+0.00%)
Aug 19, 2013	19.83	20.06	19.77	19.82	158,777	-0.12(-0.60%)
Aug 16, 2013	19.88	20.10	19.86	19.94	0	-0.02(-0.12%)
Aug 15, 2013	20.11	20.11	19.91	19.97	130,886	-0.32(-1.58%)
Aug 14, 2013	20.34	20.39	20.26	20.29	153,038	+0.01(+0.04%)
Aug 13, 2013	20.11	20.38	20.02	20.28	120,403	+0.12(+0.60%)
Aug 12, 2013	20.21	20.47	20.06	20.16	203,304	-0.13(-0.63%)
Aug 09, 2013	20.26	20.49	20.24	20.29	90,928	-0.07(-0.35%)
Aug 08, 2013	20.18	20.42	20.10	20.36	319,987	+0.23(+1.15%)
Aug 07, 2013	19.35	20.66	19.31	20.13	629,350	+1.11(+5.86%)
Aug 06, 2013	19.26	19.46	18.89	19.01	204,773	-0.24(-1.25%)
Aug 05, 2013	19.27	19.38	19.04	19.25	239,792	+0.00(+0.00%)
Aug 02, 2013	18.99	19.33	18.88	19.25	88,928	+0.14(+0.75%)
Aug 01, 2013	19.02	19.20	19.02	19.11	141,255	+0.14(+0.76%)
Jul 31, 2013	18.96	19.14	18.81	18.97	0	+0.10(+0.55%)
Jul 30, 2013	18.99	19.02	18.69	18.86	0	-0.01(-0.04%)
Jul 29, 2013	19.01	19.17	18.83	18.87	0	-0.19(-1.01%)
Jul 26, 2013	18.88	19.20	18.88	19.06	0	+0.02(+0.13%)
Jul 25, 2013	18.68	19.21	18.67	19.04	0	+0.38(+2.02%)
Jul 24, 2013	18.85	18.93	18.60	18.66	0	-0.15(-0.81%)
Jul 23, 2013	18.97	19.00	18.78	18.81	0	-0.12(-0.63%)
Jul 22, 2013	18.89	19.02	18.81	18.93	0	-0.01(-0.04%)
Jul 19, 2013	18.87	18.99	18.71	18.94	0	+0.01(+0.04%)
Jul 18, 2013	18.82	19.13	18.68	18.93	0	+0.14(+0.77%)
Jul 17, 2013	18.88	18.89	18.70	18.79	108,981	+0.03(+0.17%)
Jul 16, 2013	19.06	19.06	18.75	18.76	0	-0.18(-0.93%)
Jul 15, 2013	18.89	19.00	18.68	18.93	0	+0.03(+0.17%)
Jul 12, 2013	18.85	19.10	18.79	18.90	0	+0.02(+0.08%)
Jul 11, 2013	19.11	19.11	18.77	18.89	0	+0.02(+0.13%)
Jul 10, 2013	19.17	19.20	18.85	18.86	0	-0.30(-1.55%)
Jul 09, 2013	19.05	19.45	18.96	19.16	0	+0.20(+1.06%)
Jul 08, 2013	18.81	19.10	18.81	18.96	161,907	+0.15(+0.81%)
Jul 05, 2013	18.77	18.90	18.58	18.81	0	+0.27(+1.46%)
Jul 03, 2013	17.57	18.77	17.57	18.54	0	+0.93(+5.29%)
Jul 02, 2013	17.55	17.69	17.38	17.60	0	+0.06(+0.36%)
Jul 01, 2013	17.34	17.58	17.25	17.54	0	+0.21(+1.22%)
Jun 28, 2013	17.39	17.44	17.13	17.33	559,922	-0.11(-0.62%)
Jun 27, 2013	17.24	17.56	17.16	17.44	0	+0.30(+1.76%)
Jun 26, 2013	17.38	17.44	17.02	17.13	0	-0.09(-0.51%)
Jun 25, 2013	17.17	17.36	17.13	17.22	0	+0.20(+1.17%)
Jun 24, 2013	17.02	17.29	16.68	17.02	0	-0.14(-0.83%)
Jun 21, 2013	17.09	17.20	16.89	17.17	292,446	+0.12(+0.70%)
Jun 20, 2013	17.11	17.27	16.98	17.05	0	-0.32(-1.83%)
Jun 19, 2013	17.44	17.51	17.31	17.37	0	-0.12(-0.68%)
Jun 18, 2013	17.20	17.52	17.04	17.48	0	+0.29(+1.67%)
Jun 17, 2013	17.17	17.27	17.11	17.20	0	+0.18(+1.03%)
Jun 14, 2013	16.93	17.11	16.81	17.02	0	+0.10(+0.61%)
Jun 13, 2013	16.55	16.93	16.55	16.92	143,752	+0.41(+2.51%)
Jun 12, 2013	16.78	16.78	16.51	16.51	131,313	-0.10(-0.62%)
Jun 11, 2013	16.59	16.70	16.50	16.61	0	-0.19(-1.14%)
Jun 10, 2013	16.74	16.84	16.63	16.80	0	+0.10(+0.62%)
Jun 07, 2013	16.63	16.78	16.40	16.70	0	+0.17(+1.01%)
Jun 06, 2013	16.06	16.53	15.86	16.53	174,176	+0.45(+2.82%)
Jun 05, 2013	16.43	16.53	16.07	16.08	0	-0.33(-1.99%)
Jun 04, 2013	16.50	16.78	16.20	16.40	0	-0.12(-0.72%)
Jun 03, 2013	16.98	17.28	16.28	16.52	432,943	-0.69(-4.02%)
May 31, 2013	17.11	17.37	17.11	17.21	151,468	-0.06(-0.32%)
May 30, 2013	17.18	17.31	17.09	17.27	85,576	+0.10(+0.60%)
May 29, 2013	17.17	17.25	17.03	17.17	106,643	-0.13(-0.74%)
May 28, 2013	16.59	17.31	16.59	17.29	249,559	+0.78(+4.72%)
May 24, 2013	16.52	16.59	16.16	16.51	0	-0.06(-0.38%)
May 23, 2013	16.75	16.81	16.55	16.58	0	-0.27(-1.61%)
May 22, 2013	17.25	17.36	16.76	16.85	0	-0.43(-2.49%)
May 21, 2013	17.24	17.32	17.09	17.28	0	+0.01(+0.05%)
May 20, 2013	17.10	17.29	17.09	17.27	0	+0.07(+0.42%)
May 17, 2013	16.98	17.20	16.94	17.20	0	+0.25(+1.46%)
May 16, 2013	17.18	17.30	16.90	16.95	230,950	-0.27(-1.57%)
May 15, 2013	17.33	17.38	17.05	17.22	0	-0.10(-0.60%)
May 13, 2013	17.20	17.34	17.07	17.33	0	+0.05(+0.28%)
May 10, 2013	17.39	17.42	17.13	17.28	0	-0.06(-0.37%)
May 09, 2013	17.25	17.46	17.22	17.34	0	+0.03(+0.18%)
May 08, 2013	16.92	17.34	16.90	17.31	0	+0.29(+1.68%)
May 07, 2013	16.81	17.02	16.74	17.02	0	+0.18(+1.09%)
May 06, 2013	16.82	16.90	16.73	16.84	0	-0.02(-0.09%)
May 03, 2013	16.64	16.90	16.49	16.86	0	+0.37(+2.22%)
May 02, 2013	16.31	16.57	16.20	16.49	0	+0.29(+1.77%)
May 01, 2013	16.35	16.96	16.11	16.20	520,169	-0.99(-5.78%)
Apr 30, 2013	17.05	17.30	16.67	17.20	0	+0.13(+0.75%)
Apr 29, 2013	16.95	17.13	16.91	17.07	341,873	+0.17(+0.99%)
Apr 26, 2013	16.95	16.99	16.90	16.90	197,128	-0.07(-0.42%)
Apr 25, 2013	17.07	17.11	16.89	16.98	168,346	-0.05(-0.28%)
Apr 24, 2013	16.85	17.09	16.70	17.02	318,093	+0.16(+0.94%)
Apr 23, 2013	16.35	16.86	16.35	16.86	246,677	+0.51(+3.11%)
Apr 22, 2013	16.23	16.39	15.87	16.35	155,254	+0.13(+0.78%)
Apr 19, 2013	16.15	16.34	16.10	16.23	99,046	+0.06(+0.39%)
Apr 18, 2013	16.15	16.23	16.00	16.16	185,736	+0.02(+0.10%)
Apr 17, 2013	16.08	16.25	15.88	16.15	215,065	-0.07(-0.44%)
Apr 16, 2013	16.26	16.27	16.06	16.22	214,704	+0.06(+0.39%)
Apr 15, 2013	16.47	16.59	16.15	16.16	303,404	-0.32(-1.93%)
Apr 12, 2013	16.55	16.65	16.32	16.47	175,056	-0.10(-0.62%)
Apr 11, 2013	16.48	16.68	16.26	16.58	269,629	+0.10(+0.58%)
Apr 10, 2013	16.09	16.51	16.06	16.48	178,453	+0.41(+2.52%)
Apr 09, 2013	16.23	16.24	15.92	16.08	181,568	-0.11(-0.69%)
Apr 08, 2013	16.20	16.20	16.04	16.19	154,393	+0.05(+0.30%)
Apr 05, 2013	16.15	16.25	16.12	16.14	254,407	-0.27(-1.65%)
Apr 04, 2013	16.35	16.45	16.23	16.41	143,013	+0.09(+0.54%)
Apr 03, 2013	16.52	16.55	16.19	16.32	238,465	-0.20(-1.20%)
Apr 02, 2013	16.61	16.67	16.43	16.52	301,073	+0.03(+0.19%)
Apr 01, 2013	16.81	16.82	16.39	16.49	369,887	-0.37(-2.22%)
Mar 28, 2013	16.47	16.92	16.41	16.86	336,437	+0.35(+2.12%)
Mar 27, 2013	15.51	16.56	15.21	16.51	464,015	+0.39(+2.42%)
Mar 26, 2013	16.00	16.18	15.92	16.12	172,548	+0.24(+1.50%)
Mar 25, 2013	15.74	15.90	15.67	15.88	129,856	+0.13(+0.81%)
Mar 22, 2013	15.92	15.92	15.70	15.76	162,635	-0.10(-0.65%)
Mar 21, 2013	15.72	15.92	15.69	15.86	183,300	+0.10(+0.61%)
Mar 20, 2013	15.81	15.85	15.70	15.77	118,498	+0.10(+0.61%)
Mar 19, 2013	15.73	15.83	15.67	15.67	176,853	-0.05(-0.30%)
Mar 18, 2013	15.72	15.77	15.48	15.72	263,189	+0.00(+0.00%)
Mar 15, 2013	15.37	15.96	15.37	15.72	315,304	+0.38(+2.49%)
Mar 14, 2013	15.32	15.44	15.19	15.34	409,155	+0.00(+0.00%)
Mar 13, 2013	15.45	15.45	15.28	15.34	188,224	-0.10(-0.62%)
Mar 12, 2013	15.43	15.51	15.17	15.43	127,667	-0.02(-0.15%)
Mar 11, 2013	15.54	15.57	15.38	15.46	212,402	-0.10(-0.67%)
Mar 08, 2013	15.64	15.66	15.48	15.56	151,277	+0.05(+0.31%)
Mar 07, 2013	15.53	15.64	15.38	15.51	138,071	-0.04(-0.26%)
Mar 06, 2013	15.57	15.83	15.53	15.55	169,606	+0.03(+0.18%)
Mar 05, 2013	15.49	15.57	15.40	15.52	457,532	+0.16(+1.01%)
Mar 04, 2013	15.23	15.45	15.14	15.37	214,116	+0.06(+0.36%)
Mar 01, 2013	15.29	15.49	15.16	15.31	187,988	-0.14(-0.88%)
Feb 28, 2013	15.66	15.66	15.34	15.45	241,612	-0.12(-0.77%)
Feb 27, 2013	15.40	15.65	15.36	15.57	300,910	+0.10(+0.67%)
Feb 26, 2013	15.67	15.69	15.40	15.46	301,484	-0.18(-1.12%)
Feb 25, 2013	16.06	16.06	15.57	15.64	202,637	-0.37(-2.29%)
Feb 22, 2013	16.12	16.16	15.81	16.00	217,088	+0.00(+0.00%)
Feb 21, 2013	16.08	16.16	15.83	16.00	241,337	-0.10(-0.64%)
Feb 20, 2013	16.24	16.31	16.04	16.11	288,033	-0.13(-0.78%)
Feb 19, 2013	16.12	16.26	15.95	16.24	208,708	+0.10(+0.59%)
Feb 15, 2013	16.20	16.20	15.89	16.14	237,962	+0.02(+0.15%)
Feb 14, 2013	15.88	16.13	15.85	16.12	243,995	+0.16(+1.00%)
Feb 13, 2013	15.73	15.96	15.73	15.96	321,927	+0.22(+1.42%)
Feb 12, 2013	15.56	15.80	15.52	15.73	242,858	+0.18(+1.18%)
Feb 11, 2013	15.34	15.55	15.24	15.55	249,704	+0.20(+1.30%)
Feb 08, 2013	15.18	15.49	15.12	15.35	265,433	+0.21(+1.42%)
Feb 07, 2013	15.38	15.50	15.04	15.14	276,695	-0.28(-1.81%)
Feb 06, 2013	17.38	17.38	15.26	15.42	664,364	+0.89(+6.14%)
Feb 04, 2013	14.82	14.87	14.49	14.52	183,522	-0.38(-2.56%)
Feb 01, 2013	15.07	15.07	14.87	14.91	101,339	-0.08(-0.53%)
Jan 31, 2013	14.82	15.11	14.68	14.99	151,717	+0.18(+1.24%)
Jan 30, 2013	15.05	15.07	14.69	14.80	134,851	-0.26(-1.74%)
Jan 29, 2013	14.91	15.07	14.87	15.07	152,764	+0.11(+0.74%)
Jan 28, 2013	14.42	15.07	14.42	14.95	238,197	+0.49(+3.36%)
Jan 25, 2013	14.58	14.72	14.36	14.47	419,906	-0.09(-0.60%)
Jan 24, 2013	14.71	14.82	14.51	14.56	253,147	-0.18(-1.19%)
Jan 23, 2013	15.02	15.04	14.66	14.73	225,763	-0.26(-1.75%)
Jan 22, 2013	15.15	15.18	14.95	14.99	159,129	-0.17(-1.10%)
Jan 18, 2013	15.10	15.27	14.95	15.16	176,510	+0.02(+0.16%)
Jan 17, 2013	15.23	15.26	15.07	15.14	230,449	-0.08(-0.52%)
Jan 16, 2013	15.26	15.34	15.18	15.22	106,707	-0.13(-0.83%)
Jan 15, 2013	15.05	15.37	14.94	15.34	126,905	+0.18(+1.21%)
Jan 14, 2013	15.34	15.41	15.11	15.16	170,072	-0.25(-1.60%)
Jan 11, 2013	15.53	15.70	15.28	15.41	144,855	-0.10(-0.67%)
Jan 10, 2013	15.60	15.60	15.34	15.51	167,508	-0.01(-0.05%)
Jan 09, 2013	15.52	15.55	15.43	15.52	129,158	+0.07(+0.46%)
Jan 08, 2013	15.28	15.52	15.28	15.45	315,892	+0.09(+0.57%)
Jan 07, 2013	15.18	15.46	15.17	15.36	214,286	+0.08(+0.52%)
Jan 04, 2013	15.16	15.33	15.11	15.28	269,115	+0.12(+0.79%)
Jan 03, 2013	14.82	15.18	14.82	15.16	273,487	+0.34(+2.31%)
Jan 02, 2013	14.82	14.86	14.67	14.82	324,219	+0.35(+2.42%)
Dec 31, 2012	14.20	14.49	14.17	14.47	132,714	+0.24(+1.68%)
Dec 28, 2012	14.48	14.63	14.13	14.23	125,482	-0.33(-2.24%)
Dec 27, 2012	14.68	14.68	14.26	14.56	166,013	-0.09(-0.60%)
Dec 26, 2012	14.92	14.92	14.60	14.64	176,864	-0.21(-1.39%)
Dec 24, 2012	14.89	14.89	14.31	14.85	41,170	-0.07(-0.45%)
Dec 21, 2012	14.85	15.07	14.64	14.92	376,947	-0.08(-0.56%)
Dec 20, 2012	15.07	15.09	14.89	15.00	471,164	-0.07(-0.48%)
Dec 19, 2012	15.03	15.17	14.82	15.07	203,722	+0.04(+0.26%)
Dec 18, 2012	14.63	15.07	14.46	15.03	272,340	+0.46(+3.17%)
Dec 17, 2012	14.24	14.58	14.20	14.57	216,298	+0.36(+2.52%)
Dec 14, 2012	14.36	14.45	14.13	14.21	230,735	-0.21(-1.49%)
Dec 13, 2012	14.66	14.71	14.38	14.43	194,871	-0.18(-1.25%)
Dec 12, 2012	14.76	14.77	14.54	14.61	275,017	-0.14(-0.92%)
Dec 11, 2012	14.71	14.79	14.62	14.75	296,355	+0.16(+1.09%)
Dec 10, 2012	14.62	14.68	14.55	14.59	151,413	-0.05(-0.33%)
Dec 07, 2012	14.92	14.92	14.60	14.64	72,451	-0.22(-1.50%)
Dec 06, 2012	15.02	15.11	14.85	14.86	144,619	-0.23(-1.53%)
Dec 05, 2012	15.28	15.28	15.01	15.09	131,208	-0.16(-1.04%)
Dec 04, 2012	15.06	15.30	14.91	15.25	309,588	+0.46(+3.12%)
Nov 30, 2012	14.82	14.87	14.73	14.79	213,434	+0.02(+0.16%)
Nov 29, 2012	14.65	14.79	14.63	14.76	140,220	+0.23(+1.59%)
Nov 28, 2012	14.37	14.55	14.24	14.53	153,156	+0.06(+0.44%)
Nov 27, 2012	14.37	14.52	14.19	14.47	193,336	+0.12(+0.83%)
Nov 26, 2012	14.19	14.35	13.97	14.35	496,542	+0.10(+0.67%)
Nov 23, 2012	14.26	14.39	14.10	14.25	76,677	+0.01(+0.06%)
Nov 21, 2012	14.44	14.50	13.53	14.25	90,923	-0.18(-1.21%)
Nov 20, 2012	14.38	14.49	14.22	14.42	189,028	-0.02(-0.17%)
Nov 19, 2012	14.33	14.51	14.15	14.44	464,362	+0.25(+1.79%)
Nov 16, 2012	14.30	14.30	13.97	14.19	194,888	-0.15(-1.06%)
Nov 15, 2012	14.33	14.40	14.09	14.34	228,254	-0.03(-0.22%)
Nov 14, 2012	14.72	14.74	14.34	14.37	171,250	-0.34(-2.33%)
Nov 13, 2012	14.69	14.85	14.40	14.72	126,993	-0.03(-0.22%)
Nov 12, 2012	15.12	15.14	14.43	14.75	167,380	-0.36(-2.37%)
Nov 09, 2012	14.99	15.17	14.90	15.11	158,320	+0.02(+0.16%)
Nov 08, 2012	15.28	15.48	15.07	15.08	195,010	-0.19(-1.25%)
Nov 07, 2012	15.73	15.78	15.24	15.27	250,723	-0.64(-4.05%)
Nov 06, 2012	15.87	16.08	15.87	15.92	237,014	+0.06(+0.35%)
Nov 05, 2012	15.60	16.13	15.48	15.86	279,325	+0.23(+1.48%)
Nov 02, 2012	16.16	16.23	15.53	15.63	250,142	-0.47(-2.92%)
Nov 01, 2012	16.45	16.55	16.04	16.10	240,674	-0.30(-1.84%)
Oct 31, 2012	17.02	17.02	15.96	16.40	363,267	-0.45(-2.65%)
Oct 26, 2012	16.97	16.85	16.85	16.85	178,553	-0.10(-0.56%)
Oct 25, 2012	17.01	17.08	16.69	16.94	238,896	+0.07(+0.42%)
Oct 24, 2012	17.13	17.13	16.78	16.87	370,589	-0.17(-0.98%)
Oct 23, 2012	17.05	17.13	16.72	17.04	834,410	-0.30(-1.74%)
Oct 19, 2012	17.64	17.71	17.30	17.34	302,144	-0.42(-2.37%)
Oct 18, 2012	17.83	17.97	17.60	17.76	228,030	-0.12(-0.67%)
Oct 17, 2012	17.67	17.88	17.56	17.88	174,409	+0.24(+1.35%)
Oct 16, 2012	17.44	17.68	17.40	17.64	155,866	+0.32(+1.84%)
Oct 15, 2012	17.29	17.42	17.06	17.33	220,688	+0.04(+0.23%)
Oct 12, 2012	17.65	17.69	17.27	17.29	280,241	-0.40(-2.25%)
Oct 11, 2012	17.94	18.10	17.64	17.68	194,672	-0.10(-0.58%)
Oct 10, 2012	17.77	17.84	17.63	17.79	173,275	+0.02(+0.13%)
Oct 09, 2012	18.03	18.10	17.76	17.76	152,282	-0.26(-1.46%)
Oct 08, 2012	17.89	18.12	17.89	18.03	169,372	-0.09(-0.48%)
Oct 05, 2012	18.20	18.30	18.09	18.11	171,166	-0.07(-0.39%)
Oct 04, 2012	18.11	18.23	17.96	18.18	173,383	+0.12(+0.66%)
Oct 03, 2012	18.03	18.17	18.00	18.07	248,025	+0.04(+0.22%)
Oct 02, 2012	18.13	18.14	17.89	18.03	323,604	-0.04(-0.22%)

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.