Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	19.10	19.10	18.98	18.98	3,930	-0.06(-0.32%)
Oct 30, 2013	19.04	19.08	19.03	19.04	7,364	+0.38(+2.04%)
Oct 29, 2013	18.66	18.66	18.49	18.66	627	+0.17(+0.92%)
Oct 28, 2013	18.45	18.53	18.45	18.49	3,936	+0.09(+0.49%)
Oct 25, 2013	18.36	18.40	18.36	18.40	6,470	+0.00(+0.00%)
Oct 24, 2013	18.48	18.49	18.40	18.40	2,963	-0.17(-0.92%)
Oct 23, 2013	18.56	18.57	18.44	18.57	21,807	-0.42(-2.21%)
Oct 22, 2013	19.00	19.07	18.99	18.99	11,524	-0.03(-0.16%)
Oct 21, 2013	19.08	19.08	18.98	19.02	3,707	+0.00(+0.00%)
Oct 18, 2013	19.07	19.07	19.01	19.02	2,375	+0.03(+0.16%)
Oct 17, 2013	18.86	18.99	18.86	18.99	8,050	-0.10(-0.52%)
Oct 16, 2013	19.07	19.19	19.07	19.09	19,443	-0.14(-0.73%)
Oct 15, 2013	19.22	19.23	19.22	19.23	18,930	+0.01(+0.05%)
Oct 11, 2013		19.22	19.22	19.22	0	+0.07(+0.37%)
Oct 10, 2013	18.97	19.15	18.97	19.15	2,622	+0.14(+0.74%)
Oct 09, 2013	18.90	19.01	18.88	19.01	17,546	+0.05(+0.26%)
Oct 08, 2013	18.96	18.96	18.96	18.96	641	-0.04(-0.21%)
Oct 04, 2013		19.00	19.00	19.00	94	+0.22(+1.17%)
Oct 03, 2013	18.95	18.95	18.66	18.78	8,350	+0.10(+0.54%)
Oct 02, 2013	18.68	18.68	18.68	18.68	4,404	-0.07(-0.37%)
Oct 01, 2013	18.64	18.75	18.64	18.75	5,620	+0.05(+0.27%)
Sep 27, 2013	18.76	18.76	18.70	18.70	859	-0.25(-1.32%)
Sep 26, 2013	18.95	18.95	18.95	18.95	550	+0.05(+0.26%)
Sep 25, 2013	19.05	19.05	18.90	18.90	835	-0.16(-0.84%)
Sep 24, 2013	18.96	19.08	18.96	19.06	7,191	-0.10(-0.52%)
Sep 20, 2013		19.16	19.16	19.16	287	-0.08(-0.42%)
Sep 19, 2013	19.25	19.25	19.24	19.24	320	-0.07(-0.36%)
Sep 18, 2013	18.99	19.34	18.99	19.31	23,971	+0.21(+1.10%)
Sep 17, 2013	19.10	19.10	19.10	19.10	365	-0.17(-0.88%)
Sep 16, 2013	19.10	19.27	19.10	19.27	1,517	+0.17(+0.89%)
Sep 13, 2013	19.13	19.13	19.10	19.10	3,809	+0.08(+0.42%)
Sep 12, 2013	19.00	19.02	19.00	19.02	1,095	-0.22(-1.14%)
Sep 11, 2013	19.21	19.24	19.21	19.24	2,205	-0.18(-0.93%)
Sep 10, 2013	19.34	19.42	19.34	19.42	1,414	+0.23(+1.20%)
Sep 09, 2013	19.05	19.20	19.05	19.19	5,579	+0.46(+2.46%)
Sep 06, 2013	18.92	18.92	18.73	18.73	1,478	-0.17(-0.90%)
Sep 05, 2013	18.75	18.90	18.75	18.90	2,370	+0.18(+0.96%)
Sep 04, 2013	18.61	18.72	18.61	18.72	635	+0.14(+0.75%)
Sep 03, 2013	18.55	18.58	18.55	18.58	400	+0.73(+4.09%)
Aug 30, 2013		17.85	17.85	17.85	0	-0.08(-0.45%)
Aug 29, 2013	17.82	17.93	17.82	17.93	2,278	+0.12(+0.67%)
Aug 28, 2013	17.78	17.81	17.78	17.81	2,368	-0.08(-0.45%)
Aug 27, 2013	17.89	17.89	17.89	17.89	550	-0.32(-1.76%)
Aug 26, 2013	18.23	18.24	18.21	18.21	2,260	+0.07(+0.39%)
Aug 23, 2013	18.03	18.14	18.03	18.14	930	-0.13(-0.71%)
Aug 22, 2013	18.27	18.27	18.27	18.27	690	+0.52(+2.93%)
Aug 21, 2013	17.58	17.76	17.58	17.75	1,100	-0.16(-0.89%)
Aug 20, 2013	17.91	17.91	17.91	17.91	590	-0.31(-1.70%)
Aug 19, 2013	18.22	18.22	18.22	18.22	200	-0.01(-0.05%)
Aug 16, 2013	18.22	18.23	18.22	18.23	938	+0.12(+0.66%)
Aug 15, 2013	18.08	18.11	18.08	18.11	744	-0.06(-0.33%)
Aug 14, 2013	18.20	18.22	18.17	18.17	700	-0.09(-0.49%)
Aug 13, 2013	18.21	18.26	18.21	18.26	11,225	+0.53(+2.99%)
Aug 12, 2013	17.56	17.73	17.56	17.73	7,738	+0.49(+2.84%)
Aug 09, 2013	17.23	17.24	17.23	17.24	5,200	+0.12(+0.70%)
Aug 08, 2013	17.05	17.13	17.05	17.12	1,415	+0.07(+0.41%)
Aug 07, 2013	17.16	17.16	17.05	17.05	1,370	-0.33(-1.90%)
Aug 06, 2013	17.38	17.58	17.38	17.38	1,142	-0.20(-1.14%)
Aug 02, 2013		17.58	17.58	17.58	0	+0.19(+1.09%)
Aug 01, 2013	17.23	17.39	17.23	17.39	2,686	+0.28(+1.64%)
Jul 31, 2013	17.02	17.11	17.01	17.11	40,840	-0.01(-0.06%)
Jul 30, 2013	17.18	17.18	17.12	17.12	1,573	+0.10(+0.59%)
Jul 29, 2013	17.02	17.02	17.02	17.02	1,000	-0.15(-0.87%)
Jul 26, 2013	17.12	17.17	17.10	17.17	2,588	+0.10(+0.59%)
Jul 25, 2013	17.07	17.07	17.07	17.07	500	-0.15(-0.87%)
Jul 24, 2013	17.22	17.22	17.22	17.22	1,644	-0.09(-0.52%)
Jul 23, 2013	17.29	17.34	17.29	17.31	3,528	+0.38(+2.24%)
Jul 22, 2013	16.93	16.93	16.93	16.93	211	+0.00(+0.00%)
Jul 19, 2013	16.86	16.94	16.86	16.93	2,396	+0.00(+0.00%)
Jul 18, 2013	17.00	17.00	16.93	16.93	415	-0.19(-1.11%)
Jul 17, 2013	17.03	17.12	17.03	17.12	20,845	+0.36(+2.15%)
Jul 16, 2013	16.97	16.97	16.76	16.76	1,146	-0.18(-1.06%)
Jul 15, 2013	16.73	16.94	16.73	16.94	3,038	+0.24(+1.44%)
Jul 12, 2013	16.70	16.70	16.70	16.70	331	-0.47(-2.74%)
Jul 11, 2013	16.96	17.17	16.95	17.17	2,665	+0.65(+3.93%)
Jul 10, 2013	16.50	16.52	16.50	16.52	1,244	+0.02(+0.12%)
Jul 09, 2013	16.41	16.54	16.41	16.50	3,955	+0.07(+0.43%)
Jul 08, 2013	16.53	16.53	16.43	16.43	718	+0.04(+0.24%)
Jul 05, 2013	16.46	16.47	16.35	16.39	2,250	+0.27(+1.67%)
Jul 04, 2013	16.10	16.15	16.09	16.12	1,940	+0.06(+0.37%)
Jul 03, 2013	16.11	16.11	16.06	16.06	2,683	-0.28(-1.71%)
Jul 02, 2013	16.60	16.62	16.30	16.34	5,666	-0.17(-1.03%)
Jun 28, 2013		16.51	16.51	16.51	0	+0.21(+1.29%)
Jun 26, 2013	16.29	16.32	16.29	16.30	1,377	+0.20(+1.24%)
Jun 25, 2013	16.11	16.16	16.05	16.10	52,973	+0.26(+1.64%)
Jun 24, 2013	15.84	15.84	15.84	15.84	1,945	-0.49(-3.00%)
Jun 21, 2013	16.05	16.33	16.05	16.33	830	+0.48(+3.03%)
Jun 20, 2013	16.20	16.20	15.78	15.85	11,158	-0.50(-3.06%)
Jun 19, 2013	16.44	16.44	16.35	16.35	8,360	-0.67(-3.94%)
Jun 18, 2013	17.03	17.03	17.01	17.02	1,383	+0.10(+0.59%)
Jun 17, 2013	16.92	16.92	16.92	16.92	2,025	+0.28(+1.68%)
Jun 14, 2013	16.90	16.90	16.64	16.64	12,193	-0.40(-2.35%)
Jun 13, 2013	16.85	17.04	16.83	17.04	616	+0.03(+0.18%)
Jun 12, 2013	17.01	17.01	17.01	17.01	1,050	-0.09(-0.53%)
Jun 11, 2013	17.15	17.15	17.10	17.10	1,142	-0.25(-1.44%)
Jun 10, 2013	17.49	17.49	17.35	17.35	2,265	-0.17(-0.97%)
Jun 07, 2013	17.69	17.71	17.52	17.52	757	-0.25(-1.41%)
Jun 06, 2013	17.73	17.77	17.58	17.77	4,995	-0.07(-0.39%)
Jun 05, 2013	18.02	18.02	17.84	17.84	4,765	-0.25(-1.38%)
Jun 04, 2013	18.20	18.20	18.07	18.09	11,030	-0.06(-0.33%)
Jun 03, 2013	18.12	18.15	18.12	18.15	7,606	+0.15(+0.83%)
May 31, 2013	18.28	18.28	18.00	18.00	6,430	-0.30(-1.64%)
May 30, 2013	18.30	18.30	18.30	18.30	1,125	-0.04(-0.22%)
May 29, 2013	18.34	18.34	18.34	18.34	481	-0.29(-1.56%)
May 28, 2013	18.62	18.70	18.62	18.63	1,511	+0.33(+1.80%)
May 27, 2013	18.30	18.30	18.30	18.30	150	+0.06(+0.33%)
May 24, 2013	18.15	18.24	18.12	18.24	1,100	-0.23(-1.25%)
May 23, 2013	18.22	18.47	18.18	18.47	4,810	-0.32(-1.70%)
May 22, 2013	19.08	19.08	18.79	18.79	2,608	-0.12(-0.63%)
May 21, 2013	18.88	18.94	18.88	18.91	1,089	+0.11(+0.59%)
May 17, 2013		18.80	18.80	18.80	0	+0.31(+1.68%)
May 16, 2013	18.48	18.50	18.48	18.49	1,008	-0.01(-0.05%)
May 15, 2013	18.55	18.55	18.50	18.50	1,000	+0.10(+0.54%)
May 13, 2013	18.47	18.47	18.40	18.40	3,783	-0.39(-2.08%)
May 10, 2013	18.81	18.82	18.76	18.79	3,598	+0.22(+1.18%)
May 09, 2013	18.55	18.57	18.54	18.57	2,385	-0.14(-0.75%)
May 08, 2013	18.66	18.73	18.66	18.71	3,543	+0.16(+0.86%)
May 07, 2013	18.58	18.58	18.55	18.55	720	+0.12(+0.65%)
May 06, 2013	18.37	18.44	18.37	18.43	4,773	+0.01(+0.05%)
May 03, 2013	18.36	18.50	18.36	18.42	31,316	+0.21(+1.15%)
May 02, 2013	18.14	18.21	18.14	18.21	1,647	+0.04(+0.22%)
May 01, 2013	18.30	18.30	18.14	18.17	15,300	-0.20(-1.09%)
Apr 30, 2013	18.23	18.37	18.23	18.37	10,249	+0.02(+0.11%)
Apr 29, 2013	18.25	18.35	18.25	18.35	700	+0.19(+1.05%)
Apr 26, 2013	18.22	18.25	18.05	18.16	2,358	-0.09(-0.49%)
Apr 25, 2013	18.17	18.35	18.17	18.25	5,406	+0.14(+0.77%)
Apr 24, 2013	17.91	18.14	17.91	18.11	20,238	+0.27(+1.51%)
Apr 23, 2013	17.89	17.89	17.82	17.84	2,679	-0.09(-0.50%)
Apr 22, 2013	17.93	17.93	17.93	17.93	464	+0.04(+0.22%)
Apr 19, 2013	17.79	17.92	17.79	17.89	2,131	+0.59(+3.41%)
Apr 18, 2013	17.30	17.30	17.30	17.30	300	+0.15(+0.87%)
Apr 17, 2013	17.33	17.34	17.15	17.15	17,005	-0.35(-2.00%)
Apr 16, 2013	17.56	17.56	17.50	17.50	696	+0.19(+1.10%)
Apr 15, 2013	17.42	17.42	17.31	17.31	1,092	-0.26(-1.48%)
Apr 12, 2013	17.64	17.64	17.53	17.57	3,907	-0.17(-0.96%)
Apr 11, 2013	17.77	17.77	17.74	17.74	2,580	+0.08(+0.45%)
Apr 10, 2013		17.66	17.66	17.66	0	+0.00(+0.00%)
Apr 09, 2013	17.66	17.66	17.66	17.66	445	+0.16(+0.91%)
Apr 08, 2013	17.43	17.51	17.41	17.50	2,335	+0.01(+0.06%)
Apr 05, 2013	17.30	17.54	17.18	17.49	1,490	-0.15(-0.85%)
Apr 04, 2013	17.61	17.64	17.61	17.64	327	+0.08(+0.46%)
Apr 03, 2013	17.80	17.80	17.53	17.56	7,808	-0.32(-1.79%)
Apr 02, 2013	18.00	18.00	17.88	17.88	2,073	+0.00(+0.00%)
Apr 01, 2013	18.12	18.12	17.88	17.88	2,439	-0.23(-1.27%)
Mar 28, 2013		18.11	18.11	18.11	0	-0.17(-0.93%)
Mar 27, 2013	18.23	18.28	18.23	18.28	1,060	-0.05(-0.27%)
Mar 26, 2013	18.35	18.35	18.33	18.33	485	+0.21(+1.16%)
Mar 25, 2013	18.23	18.23	18.12	18.12	923	-0.10(-0.55%)
Mar 22, 2013	18.29	18.29	18.22	18.22	1,995	+0.00(+0.00%)
Mar 21, 2013	18.30	18.32	18.20	18.22	5,411	-0.27(-1.46%)
Mar 20, 2013	18.41	18.49	18.40	18.49	4,151	+0.51(+2.84%)
Mar 19, 2013	18.05	18.06	17.90	17.98	9,990	-0.18(-0.99%)
Mar 18, 2013	18.22	18.23	18.13	18.16	5,665	-0.27(-1.47%)
Mar 15, 2013	18.36	18.50	18.36	18.43	10,144	-0.27(-1.44%)
Mar 14, 2013	18.68	18.75	18.68	18.70	3,392	+0.18(+0.97%)
Mar 13, 2013	18.62	18.62	18.51	18.52	11,542	-0.28(-1.49%)
Mar 12, 2013	18.98	18.98	18.77	18.80	4,678	-0.36(-1.88%)
Mar 11, 2013	19.22	19.25	19.16	19.16	8,599	-0.24(-1.24%)
Mar 08, 2013	19.40	19.40	19.35	19.40	3,220	+0.21(+1.09%)
Mar 07, 2013	19.17	19.19	19.15	19.19	1,613	+0.07(+0.37%)
Mar 06, 2013	19.17	19.17	19.12	19.12	8,766	+0.16(+0.84%)
Mar 05, 2013	18.85	19.05	18.85	18.96	6,461	+0.14(+0.74%)
Mar 04, 2013	18.77	18.82	18.75	18.82	6,596	-0.31(-1.62%)
Mar 01, 2013	19.24	19.24	19.13	19.13	2,513	-0.35(-1.80%)
Feb 28, 2013	19.35	19.52	19.34	19.48	4,482	+0.39(+2.04%)
Feb 27, 2013	19.00	19.11	18.97	19.09	46,524	+0.19(+1.01%)
Feb 26, 2013	18.86	18.90	18.80	18.90	7,942	-0.13(-0.68%)
Feb 22, 2013	19.13	19.13	19.00	19.03	3,982	+0.09(+0.48%)
Feb 21, 2013	19.00	19.00	18.85	18.94	5,323	-0.27(-1.41%)
Feb 20, 2013	19.37	19.37	19.20	19.21	1,894	-0.06(-0.31%)
Feb 19, 2013	19.35	19.35	19.27	19.27	6,365	-0.30(-1.53%)
Feb 15, 2013		19.57	19.57	19.57	0	+0.09(+0.46%)
Feb 14, 2013	19.47	19.48	19.46	19.48	840	+0.06(+0.31%)
Feb 13, 2013	19.44	19.44	19.39	19.42	4,106	+0.06(+0.31%)
Feb 12, 2013	19.31	19.37	19.27	19.36	3,808	+0.05(+0.26%)
Feb 11, 2013	19.40	19.40	19.31	19.31	2,130	-0.03(-0.16%)
Feb 08, 2013	19.20	19.34	19.20	19.34	1,846	+0.29(+1.52%)
Feb 07, 2013	19.19	19.19	18.99	19.05	26,551	-0.36(-1.85%)
Feb 06, 2013	19.47	19.47	19.35	19.41	3,547	-0.18(-0.92%)
Feb 04, 2013	19.92	19.92	19.59	19.59	38,957	-0.59(-2.92%)
Feb 01, 2013	20.15	20.21	20.15	20.18	3,735	+0.18(+0.90%)
Jan 31, 2013	20.11	20.11	20.00	20.00	5,897	-0.14(-0.70%)
Jan 30, 2013	20.16	20.25	20.12	20.14	8,829	+0.03(+0.15%)
Jan 29, 2013	19.96	20.14	19.96	20.11	8,930	+0.15(+0.75%)
Jan 28, 2013	20.13	20.13	19.96	19.96	3,794	-0.04(-0.20%)
Jan 25, 2013	20.14	20.14	19.92	20.00	8,094	-0.13(-0.65%)
Jan 24, 2013	20.13	20.23	20.13	20.13	4,912	+0.09(+0.45%)
Jan 23, 2013	19.98	20.08	19.98	20.04	12,792	+0.01(+0.05%)
Jan 22, 2013	20.12	20.12	20.02	20.03	5,261	-0.12(-0.60%)
Jan 21, 2013	20.10	20.15	19.99	20.15	2,717	+0.10(+0.50%)
Jan 18, 2013	19.94	20.09	19.94	20.05	28,911	+0.32(+1.62%)
Jan 17, 2013	19.68	19.78	19.68	19.73	6,484	+0.25(+1.28%)
Jan 16, 2013	19.48	19.48	19.48	19.48	325	-0.17(-0.87%)
Jan 15, 2013	19.68	19.68	19.61	19.65	1,782	-0.03(-0.15%)
Jan 14, 2013	19.78	19.78	19.64	19.68	3,933	+0.16(+0.82%)
Jan 11, 2013	19.51	19.55	19.45	19.52	6,502	-0.25(-1.26%)
Jan 10, 2013	19.70	19.82	19.68	19.77	6,193	+0.16(+0.82%)
Jan 09, 2013	19.59	19.61	19.59	19.61	710	+0.27(+1.40%)
Jan 08, 2013	19.43	19.43	19.25	19.34	11,033	-0.35(-1.78%)
Jan 07, 2013	19.75	19.75	19.67	19.69	19,680	-0.16(-0.81%)
Jan 04, 2013	19.72	19.85	19.72	19.85	22,834	-0.03(-0.15%)
Jan 03, 2013	19.85	19.88	19.79	19.88	1,346	-0.07(-0.35%)
Jan 02, 2013	19.70	19.97	19.40	19.95	10,648	+0.55(+2.84%)
Dec 31, 2012		19.40	19.40	19.40	0	+0.30(+1.57%)
Dec 28, 2012	18.95	19.10	18.91	19.10	4,965	+0.12(+0.63%)
Dec 27, 2012	18.92	18.98	18.88	18.98	2,386	+0.21(+1.12%)
Dec 24, 2012		18.77	18.77	18.77	0	-0.12(-0.64%)
Dec 21, 2012	18.83	18.90	18.83	18.89	2,375	-0.09(-0.47%)
Dec 20, 2012	18.99	18.99	18.98	18.98	980	+0.04(+0.21%)
Dec 19, 2012	19.02	19.02	18.94	18.94	4,023	-0.03(-0.16%)
Dec 18, 2012	18.79	18.97	18.79	18.97	3,046	+0.20(+1.07%)
Dec 17, 2012	18.84	18.84	18.77	18.77	2,809	-0.08(-0.42%)
Dec 14, 2012	18.75	18.89	18.75	18.85	16,258	+0.42(+2.28%)
Dec 13, 2012	18.54	18.54	18.43	18.43	1,045	-0.26(-1.39%)
Dec 12, 2012	18.79	18.79	18.69	18.69	5,003	+0.01(+0.05%)
Dec 11, 2012	18.55	18.68	18.55	18.68	1,318	+0.10(+0.54%)
Dec 10, 2012	18.49	18.65	18.49	18.58	5,483	+0.18(+0.98%)
Dec 07, 2012	18.43	18.43	18.40	18.40	1,870	+0.08(+0.44%)
Dec 06, 2012	18.27	18.32	18.26	18.32	377	-0.08(-0.43%)
Dec 05, 2012	18.27	18.45	18.27	18.40	5,440	+0.52(+2.91%)
Dec 04, 2012	17.81	17.91	17.81	17.88	838	-0.03(-0.17%)
Nov 30, 2012	17.95	17.95	17.91	17.91	1,560	+0.15(+0.84%)
Nov 29, 2012	17.82	17.86	17.76	17.76	6,680	+0.06(+0.34%)
Nov 28, 2012	17.65	17.70	17.62	17.70	2,972	-0.16(-0.90%)
Nov 27, 2012	17.83	17.87	17.81	17.86	1,200	-0.14(-0.78%)
Nov 26, 2012	18.00	18.00	17.98	18.00	1,903	-0.09(-0.50%)
Nov 24, 2012	18.06	18.10	18.02	18.09	6,954	+0.00(+0.00%)
Nov 23, 2012	18.06	18.10	18.02	18.09	6,954	+0.27(+1.52%)
Nov 22, 2012	17.81	17.84	17.78	17.82	19,348	+0.09(+0.51%)
Nov 21, 2012	17.74	17.77	17.73	17.73	1,898	+0.24(+1.37%)
Nov 20, 2012	17.50	17.50	17.48	17.49	1,568	-0.17(-0.96%)
Nov 19, 2012	17.54	17.68	17.54	17.66	7,066	+0.29(+1.67%)
Nov 16, 2012	17.40	17.40	17.30	17.37	1,000	+0.03(+0.17%)
Nov 15, 2012	17.28	17.34	17.28	17.34	1,553	-0.06(-0.34%)
Nov 14, 2012	17.63	17.65	17.40	17.40	12,381	-0.08(-0.46%)
Nov 13, 2012	17.47	17.55	17.41	17.48	13,117	-0.27(-1.52%)
Nov 12, 2012	17.75	17.75	17.75	17.75	476	+0.00(+0.00%)
Nov 09, 2012	17.61	17.75	17.61	17.75	1,326	+0.00(+0.00%)
Nov 08, 2012	17.90	17.91	17.66	17.75	24,142	-0.29(-1.61%)
Nov 07, 2012	18.03	18.04	18.03	18.04	3,225	-0.22(-1.20%)
Nov 06, 2012	18.28	18.29	18.26	18.26	1,070	+0.09(+0.50%)
Nov 05, 2012	18.20	18.20	18.16	18.17	1,910	-0.02(-0.11%)
Nov 02, 2012	18.31	18.31	18.18	18.19	22,652	-0.11(-0.60%)

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.