Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	14.88	14.88	14.65	14.66	112,352	-0.05(-0.34%)
Jun 26, 2013	14.56	14.75	14.42	14.71	258,344	+0.28(+1.94%)
Jun 25, 2013	14.45	14.54	14.25	14.43	234,355	+0.03(+0.21%)
Jun 24, 2013	14.42	14.46	14.28	14.40	279,428	-0.18(-1.23%)
Jun 21, 2013	14.69	14.69	14.34	14.58	243,723	-0.06(-0.41%)
Jun 20, 2013	14.84	14.84	14.50	14.64	268,642	-0.30(-2.01%)
Jun 19, 2013	15.14	15.14	14.86	14.94	185,830	-0.19(-1.26%)
Jun 18, 2013	15.14	15.14	15.01	15.13	96,316	-0.02(-0.13%)
Jun 17, 2013	15.18	15.18	15.07	15.15	151,792	+0.05(+0.33%)
Jun 14, 2013	14.91	15.10	14.85	15.10	150,458	+0.25(+1.68%)
Jun 13, 2013	14.91	14.98	14.69	14.85	472,891	-0.20(-1.33%)
Jun 12, 2013	15.13	15.13	14.90	15.05	159,812	-0.06(-0.40%)
Jun 11, 2013	15.05	15.11	14.90	15.11	191,381	+0.00(+0.00%)
Jun 10, 2013	15.42	15.42	15.09	15.11	220,278	-0.27(-1.76%)
Jun 07, 2013	15.64	15.70	15.35	15.38	167,089	-0.30(-1.91%)
Jun 06, 2013	15.49	15.68	15.45	15.68	112,494	+0.19(+1.23%)
Jun 05, 2013	15.57	15.60	15.41	15.49	149,283	-0.21(-1.34%)
Jun 04, 2013	15.37	15.70	15.25	15.70	173,321	+0.26(+1.68%)
Jun 03, 2013	15.69	15.76	15.38	15.44	199,861	-0.26(-1.66%)
May 31, 2013	15.94	16.03	15.70	15.70	187,693	-0.24(-1.51%)
May 30, 2013	16.04	16.09	15.94	15.94	131,663	-0.08(-0.50%)
May 29, 2013	16.18	16.21	15.71	16.02	259,734	-0.13(-0.80%)
May 28, 2013	16.48	16.49	16.15	16.15	202,331	-0.28(-1.70%)
May 24, 2013	16.57	16.58	16.39	16.43	100,059	-0.13(-0.79%)
May 23, 2013	16.64	16.65	16.51	16.56	160,928	-0.10(-0.59%)
May 22, 2013	16.73	16.77	16.55	16.66	111,721	-0.02(-0.12%)
May 21, 2013	16.68	16.70	16.63	16.68	175,518	+0.01(+0.06%)
May 20, 2013	16.65	16.68	16.56	16.67	148,494	+0.03(+0.18%)
May 17, 2013	16.62	16.66	16.52	16.64	131,461	+0.03(+0.18%)
May 16, 2013	16.65	16.67	16.56	16.61	92,046	-0.01(-0.06%)
May 15, 2013	16.67	16.67	16.50	16.62	103,175	-0.06(-0.36%)
May 13, 2013	16.70	16.71	16.57	16.68	169,111	-0.08(-0.48%)
May 10, 2013	16.78	16.78	16.73	16.76	103,557	+0.01(+0.06%)
May 09, 2013	16.75	16.78	16.66	16.75	98,439	+0.00(+0.00%)
May 08, 2013	16.70	16.75	16.65	16.75	90,991	+0.07(+0.42%)
May 07, 2013	16.64	16.71	16.62	16.68	163,370	+0.05(+0.30%)
May 06, 2013	16.67	16.67	16.56	16.63	155,689	-0.04(-0.24%)
May 03, 2013	16.85	16.79	16.62	16.67	146,898	-0.12(-0.71%)
May 02, 2013	16.81	16.87	16.70	16.79	115,490	-0.04(-0.24%)
May 01, 2013	16.84	16.89	16.71	16.83	183,437	+0.04(+0.24%)
Apr 30, 2013	16.77	16.85	16.69	16.79	73,580	+0.03(+0.18%)
Apr 29, 2013	16.87	16.87	16.73	16.76	54,648	-0.10(-0.59%)
Apr 26, 2013	16.88	16.86	16.79	16.86	122,904	+0.03(+0.18%)
Apr 25, 2013	16.73	16.87	16.72	16.83	111,054	+0.07(+0.42%)
Apr 24, 2013	16.73	16.77	16.69	16.76	141,167	+0.06(+0.36%)
Apr 23, 2013	16.73	16.73	16.56	16.70	132,588	+0.04(+0.24%)
Apr 22, 2013	16.61	16.67	16.50	16.66	137,463	+0.05(+0.30%)
Apr 19, 2013	16.54	16.62	16.54	16.61	103,290	+0.08(+0.48%)
Apr 18, 2013	16.50	16.53	16.41	16.53	152,399	+0.04(+0.24%)
Apr 17, 2013	16.46	16.49	16.37	16.49	117,347	+0.00(+0.00%)
Apr 16, 2013	16.36	16.49	16.36	16.49	120,215	+0.15(+0.92%)
Apr 15, 2013	16.37	16.39	16.30	16.34	80,019	+0.01(+0.06%)
Apr 12, 2013	16.33	16.45	16.31	16.33	131,449	-0.14(-0.85%)
Apr 11, 2013	16.50	16.55	16.46	16.47	88,807	+0.00(+0.00%)
Apr 10, 2013	16.39	16.49	16.34	16.47	83,081	+0.09(+0.55%)
Apr 09, 2013	16.35	16.38	16.25	16.38	77,439	+0.09(+0.55%)
Apr 08, 2013	16.28	16.34	16.24	16.29	96,044	+0.01(+0.06%)
Apr 05, 2013	16.23	16.28	16.13	16.28	126,356	+0.08(+0.49%)
Apr 04, 2013	16.29	16.36	16.18	16.20	120,593	-0.06(-0.37%)
Apr 03, 2013	16.34	16.34	16.15	16.26	117,043	-0.16(-0.97%)
Apr 02, 2013	16.30	16.43	16.28	16.42	105,715	+0.12(+0.74%)
Apr 01, 2013	16.37	16.50	16.24	16.30	133,844	-0.09(-0.55%)
Mar 28, 2013	16.44	16.44	16.24	16.39	160,404	+0.01(+0.06%)
Mar 27, 2013	16.39	16.44	16.35	16.38	85,145	-0.07(-0.43%)
Mar 26, 2013	16.46	16.47	16.38	16.45	124,003	+0.07(+0.43%)
Mar 25, 2013	16.47	16.47	16.30	16.38	115,195	-0.02(-0.12%)
Mar 22, 2013	16.43	16.48	16.32	16.40	95,983	+0.03(+0.18%)
Mar 21, 2013	16.27	16.37	16.16	16.37	121,549	+0.14(+0.86%)
Mar 20, 2013	16.20	16.24	16.13	16.23	77,781	+0.04(+0.25%)
Mar 19, 2013	16.09	16.19	16.01	16.19	76,364	+0.19(+1.19%)
Mar 18, 2013	15.95	16.26	15.91	16.00	293,838	+0.00(+0.00%)
Mar 15, 2013	16.47	16.47	15.92	16.00	339,646	-0.43(-2.62%)
Mar 14, 2013	16.54	16.54	16.32	16.43	94,267	-0.03(-0.18%)
Mar 13, 2013	16.64	16.64	16.46	16.46	142,431	-0.12(-0.72%)
Mar 12, 2013	16.69	16.69	16.55	16.58	102,192	-0.17(-1.01%)
Mar 11, 2013	16.76	16.76	16.69	16.75	123,583	+0.07(+0.42%)
Mar 08, 2013	16.58	16.69	16.54	16.68	152,146	+0.09(+0.54%)
Mar 07, 2013	16.77	16.77	16.52	16.59	98,080	+0.04(+0.24%)
Mar 06, 2013	16.50	16.57	16.45	16.55	93,259	+0.04(+0.24%)
Mar 05, 2013	16.45	16.55	16.43	16.51	170,404	+0.09(+0.55%)
Mar 04, 2013	16.51	16.51	16.42	16.42	167,704	-0.07(-0.42%)
Mar 01, 2013	16.41	16.49	16.38	16.49	223,539	+0.08(+0.49%)
Feb 28, 2013	16.39	16.41	16.35	16.41	219,635	+0.05(+0.31%)
Feb 27, 2013	16.30	16.37	16.23	16.36	273,473	+0.08(+0.49%)
Feb 26, 2013	16.12	16.28	16.12	16.28	128,588	+0.11(+0.68%)
Feb 22, 2013	16.26	16.26	16.13	16.17	100,469	-0.04(-0.25%)
Feb 21, 2013	16.22	16.30	16.21	16.21	196,461	-0.04(-0.25%)
Feb 20, 2013	16.26	16.29	16.17	16.25	127,550	+0.02(+0.12%)
Feb 19, 2013	16.20	16.24	16.11	16.23	114,758	+0.09(+0.56%)
Feb 15, 2013	16.05	16.14	16.04	16.14	91,237	+0.07(+0.44%)
Feb 14, 2013	16.05	16.10	16.00	16.07	146,807	+0.05(+0.31%)
Feb 13, 2013	16.10	16.10	16.02	16.02	134,790	-0.06(-0.37%)
Feb 12, 2013	16.21	16.24	16.04	16.08	155,579	-0.12(-0.74%)
Feb 11, 2013	16.22	16.22	16.10	16.20	98,346	-0.09(-0.55%)
Feb 08, 2013	16.29	16.29	16.20	16.29	76,307	+0.05(+0.31%)
Feb 07, 2013	16.34	16.34	16.21	16.24	82,325	-0.05(-0.31%)
Feb 06, 2013	16.37	16.37	16.25	16.29	78,384	+0.05(+0.31%)
Feb 04, 2013	16.32	16.33	16.17	16.24	89,158	-0.08(-0.49%)
Feb 01, 2013	16.26	16.33	16.14	16.32	164,628	+0.10(+0.62%)
Jan 31, 2013	16.20	16.22	16.13	16.22	132,168	+0.05(+0.31%)
Jan 30, 2013	16.28	16.29	16.11	16.17	130,467	-0.07(-0.43%)
Jan 29, 2013	16.29	16.30	16.24	16.24	125,821	-0.03(-0.19%)
Jan 28, 2013	16.40	16.41	16.22	16.27	202,533	-0.13(-0.79%)
Jan 25, 2013	16.38	16.45	16.31	16.40	153,771	+0.02(+0.12%)
Jan 24, 2013	16.41	16.43	16.35	16.38	157,904	-0.02(-0.12%)
Jan 23, 2013	16.48	16.55	16.24	16.40	147,222	-0.05(-0.30%)
Jan 22, 2013	16.56	16.56	16.39	16.45	113,057	-0.09(-0.54%)
Jan 18, 2013	16.52	16.55	16.46	16.54	69,722	+0.07(+0.43%)
Jan 17, 2013	16.35	16.48	16.35	16.47	80,894	+0.09(+0.55%)
Jan 16, 2013	16.26	16.39	16.20	16.38	94,237	+0.08(+0.49%)
Jan 15, 2013	16.22	16.50	16.22	16.30	176,643	+0.05(+0.31%)
Jan 14, 2013	16.43	16.43	16.25	16.25	136,274	-0.12(-0.73%)
Jan 11, 2013	16.24	16.38	16.23	16.37	123,740	+0.00(+0.00%)
Jan 10, 2013	16.51	16.51	16.36	16.37	91,255	-0.06(-0.37%)
Jan 09, 2013	16.49	16.51	16.40	16.43	81,813	+0.01(+0.06%)
Jan 08, 2013	16.40	16.45	16.33	16.42	61,839	+0.04(+0.24%)
Jan 07, 2013	16.48	16.53	16.28	16.38	100,739	+0.00(+0.00%)
Jan 04, 2013	16.57	16.60	16.34	16.38	114,078	-0.15(-0.91%)
Jan 03, 2013	16.41	16.54	16.39	16.53	111,891	+0.13(+0.79%)
Jan 02, 2013	16.21	16.49	16.20	16.40	157,974	+0.23(+1.42%)
Dec 31, 2012	16.08	16.17	16.00	16.17	148,733	+0.11(+0.68%)
Dec 28, 2012	16.07	16.08	15.96	16.06	60,796	+0.04(+0.25%)
Dec 27, 2012	16.04	16.12	15.94	16.02	159,088	+0.07(+0.44%)
Dec 26, 2012	16.04	16.13	15.91	15.95	155,714	-0.03(-0.19%)
Dec 24, 2012	16.02	16.06	15.95	15.98	59,792	-0.02(-0.12%)
Dec 21, 2012	15.83	16.00	15.83	16.00	125,258	+0.10(+0.63%)
Dec 20, 2012	15.99	16.01	15.86	15.90	105,136	-0.01(-0.06%)
Dec 19, 2012	15.91	16.02	15.86	15.91	118,516	+0.05(+0.32%)
Dec 18, 2012	15.89	15.98	15.86	15.86	131,115	-0.03(-0.19%)
Dec 17, 2012	15.92	15.99	15.87	15.89	152,089	-0.05(-0.31%)
Dec 14, 2012	15.86	15.94	15.83	15.94	81,481	+0.06(+0.38%)
Dec 13, 2012	15.96	16.02	15.88	15.88	60,642	-0.13(-0.81%)
Dec 12, 2012	15.95	16.05	15.91	16.01	72,616	+0.05(+0.31%)
Dec 11, 2012	15.91	16.05	15.91	15.96	95,192	+0.04(+0.25%)
Dec 10, 2012	15.95	15.98	15.91	15.92	104,928	-0.07(-0.44%)
Dec 07, 2012	15.97	16.05	15.95	15.99	71,974	+0.00(+0.00%)
Dec 06, 2012	16.02	16.06	15.97	15.99	147,785	-0.08(-0.50%)
Dec 05, 2012	16.06	16.10	16.01	16.07	140,736	-0.03(-0.19%)
Dec 04, 2012	16.03	16.11	16.00	16.10	143,587	-0.05(-0.31%)
Nov 30, 2012	16.11	16.16	16.05	16.15	81,320	+0.01(+0.06%)
Nov 29, 2012	16.12	16.22	16.11	16.14	74,880	+0.00(+0.00%)
Nov 28, 2012	16.07	16.15	16.02	16.14	94,538	+0.08(+0.50%)
Nov 27, 2012	15.97	16.11	15.91	16.06	93,107	+0.14(+0.88%)
Nov 26, 2012	15.99	16.06	15.91	15.92	74,495	-0.12(-0.75%)
Nov 23, 2012	15.94	16.07	15.94	16.04	39,527	+0.09(+0.56%)
Nov 21, 2012	15.86	16.04	15.84	15.95	95,796	+0.15(+0.95%)
Nov 20, 2012	15.91	16.01	15.76	15.80	117,260	-0.06(-0.38%)
Nov 19, 2012	15.94	15.99	15.78	15.86	144,435	+0.13(+0.83%)
Nov 16, 2012	15.30	15.78	15.18	15.73	172,922	+0.51(+3.35%)
Nov 15, 2012	15.49	15.49	15.00	15.22	416,459	-0.33(-2.12%)
Nov 14, 2012	16.09	16.10	15.51	15.55	361,462	-0.59(-3.66%)
Nov 13, 2012	16.31	16.42	16.07	16.14	158,462	-0.33(-2.00%)
Nov 12, 2012	16.54	16.54	16.42	16.47	62,507	-0.04(-0.24%)
Nov 09, 2012	16.54	16.54	16.43	16.51	51,998	+0.00(+0.00%)
Nov 08, 2012	16.56	16.61	16.46	16.51	88,821	+0.01(+0.06%)
Nov 07, 2012	16.44	16.62	16.37	16.50	120,971	+0.00(+0.00%)
Nov 06, 2012	16.54	16.62	16.50	16.50	107,044	+0.01(+0.06%)
Nov 05, 2012	16.73	16.73	16.45	16.49	101,254	-0.06(-0.36%)
Nov 02, 2012	16.75	16.80	16.55	16.55	125,723	-0.13(-0.78%)
Nov 01, 2012	16.60	16.87	16.60	16.68	193,345	+0.14(+0.86%)
Oct 31, 2012	16.72	16.74	16.53	16.54	167,987	-0.20(-1.21%)
Oct 26, 2012	16.88	16.74	16.74	16.74	111,300	-0.01(-0.06%)
Oct 25, 2012	16.67	16.75	16.62	16.75	134,370	+0.11(+0.66%)
Oct 24, 2012	16.59	16.64	16.59	16.64	129,569	+0.11(+0.67%)
Oct 23, 2012	16.55	16.62	16.52	16.53	141,427	+0.02(+0.12%)
Oct 19, 2012	16.52	16.56	16.47	16.51	83,723	+0.03(+0.18%)
Oct 18, 2012	16.59	16.59	16.39	16.48	84,852	-0.03(-0.18%)
Oct 17, 2012	16.59	16.59	16.47	16.51	106,709	+0.10(+0.61%)
Oct 16, 2012	16.64	16.64	16.41	16.41	109,517	-0.10(-0.61%)
Oct 15, 2012	16.61	16.61	16.43	16.51	94,945	+0.06(+0.36%)
Oct 12, 2012	16.55	16.66	16.45	16.45	116,192	-0.02(-0.12%)
Oct 11, 2012	16.40	16.47	16.36	16.47	83,411	-0.02(-0.12%)
Oct 10, 2012	16.51	16.55	16.44	16.49	125,152	-0.07(-0.42%)
Oct 09, 2012	16.54	16.58	16.45	16.56	136,426	+0.10(+0.61%)
Oct 08, 2012	16.41	16.53	16.40	16.46	94,457	-0.01(-0.06%)
Oct 05, 2012	16.42	16.50	16.42	16.47	72,315	+0.00(+0.00%)
Oct 04, 2012	16.38	16.47	16.33	16.47	120,429	+0.05(+0.30%)
Oct 03, 2012	16.37	16.45	16.35	16.42	132,119	+0.05(+0.31%)
Oct 02, 2012	16.48	16.49	16.37	16.37	127,509	-0.13(-0.79%)
Oct 01, 2012	16.40	16.50	16.34	16.50	130,274	+0.19(+1.16%)
Sep 28, 2012	16.31	16.45	16.31	16.31	148,626	-0.04(-0.24%)
Sep 27, 2012	16.46	16.46	16.31	16.35	76,584	-0.07(-0.43%)
Sep 26, 2012	16.41	16.48	16.34	16.42	129,275	+0.04(+0.24%)
Sep 25, 2012	16.40	16.40	16.34	16.38	127,287	-0.02(-0.12%)
Sep 24, 2012	16.39	16.40	16.31	16.40	111,488	+0.03(+0.18%)
Sep 21, 2012	16.34	16.37	16.25	16.37	102,551	+0.08(+0.49%)
Sep 20, 2012	16.31	16.38	16.24	16.29	144,925	-0.07(-0.43%)
Sep 19, 2012	16.28	16.36	16.22	16.36	117,753	+0.14(+0.86%)
Sep 18, 2012	16.30	16.32	16.20	16.22	126,668	-0.11(-0.67%)
Sep 17, 2012	16.28	16.33	16.25	16.33	112,051	+0.04(+0.25%)
Sep 14, 2012	16.35	16.37	16.27	16.29	152,473	-0.12(-0.73%)
Sep 13, 2012	16.32	16.41	16.31	16.41	123,188	+0.05(+0.31%)
Sep 12, 2012	16.36	16.38	16.29	16.36	112,082	+0.02(+0.12%)
Sep 11, 2012	16.32	16.34	16.21	16.34	102,300	+0.12(+0.74%)
Sep 10, 2012	16.20	16.27	16.13	16.22	72,124	+0.02(+0.12%)
Sep 07, 2012	16.25	16.25	16.15	16.20	73,826	-0.05(-0.31%)
Sep 06, 2012	16.24	16.25	16.14	16.25	135,655	+0.03(+0.18%)
Sep 05, 2012	16.14	16.22	16.13	16.22	143,507	+0.09(+0.56%)
Sep 04, 2012	16.23	16.24	16.13	16.13	154,420	-0.06(-0.37%)
Aug 31, 2012	16.12	16.19	16.10	16.19	101,380	+0.09(+0.56%)
Aug 30, 2012	16.14	16.16	16.05	16.10	108,292	+0.02(+0.12%)
Aug 29, 2012	16.10	16.17	16.02	16.08	133,615	+0.02(+0.12%)
Aug 27, 2012	16.03	16.06	15.98	16.06	89,681	+0.07(+0.44%)
Aug 24, 2012	16.00	16.04	15.93	15.99	114,302	-0.01(-0.06%)
Aug 23, 2012	16.09	16.14	15.85	16.00	223,279	-0.06(-0.37%)
Aug 22, 2012	16.03	16.09	15.97	16.06	123,317	+0.07(+0.44%)
Aug 21, 2012	16.00	16.10	15.95	15.99	65,311	+0.03(+0.19%)
Aug 20, 2012	16.01	16.06	15.95	15.96	92,367	-0.03(-0.19%)
Aug 17, 2012	16.00	16.00	15.89	15.99	103,698	-0.01(-0.06%)
Aug 16, 2012	15.97	16.00	15.84	16.00	69,630	+0.07(+0.44%)
Aug 15, 2012	15.92	15.95	15.82	15.93	106,338	-0.03(-0.19%)
Aug 14, 2012	15.98	16.00	15.82	15.96	98,119	-0.04(-0.25%)
Aug 13, 2012	16.04	16.04	15.90	16.00	78,805	-0.07(-0.44%)
Aug 10, 2012	16.05	16.11	16.00	16.07	69,385	-0.07(-0.43%)
Aug 09, 2012	16.01	16.14	16.01	16.14	86,308	+0.14(+0.88%)
Aug 08, 2012	16.02	16.10	15.96	16.00	98,228	-0.09(-0.56%)
Aug 07, 2012	16.06	16.09	16.00	16.09	73,575	+0.04(+0.25%)
Aug 06, 2012	16.03	16.07	15.98	16.05	110,038	+0.07(+0.44%)
Aug 03, 2012	16.10	16.14	15.96	15.98	80,697	-0.09(-0.56%)
Aug 02, 2012	16.14	16.14	16.02	16.07	101,226	-0.04(-0.25%)
Aug 01, 2012	16.05	16.13	15.99	16.11	164,933	+0.10(+0.62%)
Jul 31, 2012	15.95	16.01	15.86	16.01	127,044	+0.16(+1.01%)
Jul 30, 2012	15.83	15.89	15.77	15.85	98,957	+0.07(+0.44%)
Jul 27, 2012	15.80	15.80	15.69	15.78	107,140	+0.10(+0.64%)
Jul 26, 2012	15.82	15.88	15.66	15.68	128,260	-0.04(-0.25%)
Jul 25, 2012	15.72	15.80	15.70	15.72	97,852	+0.00(+0.00%)
Jul 24, 2012	15.70	15.79	15.65	15.72	138,531	+0.02(+0.13%)
Jul 23, 2012	15.54	15.74	15.47	15.70	126,627	+0.10(+0.64%)
Jul 20, 2012	15.53	15.60	15.51	15.60	93,457	+0.05(+0.32%)
Jul 19, 2012	15.51	15.55	15.49	15.55	97,771	+0.07(+0.45%)
Jul 18, 2012	15.38	15.51	15.38	15.48	90,414	+0.12(+0.78%)
Jul 17, 2012	15.44	15.46	15.36	15.36	103,792	-0.06(-0.39%)
Jul 16, 2012	15.44	15.48	15.38	15.42	85,736	+0.00(+0.00%)
Jul 13, 2012	15.28	15.44	15.24	15.42	92,894	+0.08(+0.52%)
Jul 12, 2012	15.22	15.34	15.16	15.34	119,580	-0.04(-0.26%)
Jul 11, 2012	15.31	15.46	15.31	15.38	101,468	+0.04(+0.26%)
Jul 10, 2012	15.37	15.43	15.33	15.34	96,953	-0.07(-0.45%)
Jul 09, 2012	15.31	15.41	15.31	15.41	85,977	+0.05(+0.33%)
Jul 06, 2012	15.23	15.36	15.23	15.36	68,542	+0.07(+0.46%)
Jul 05, 2012	15.39	15.41	15.27	15.29	70,950	-0.07(-0.46%)
Jul 03, 2012	15.30	15.39	15.26	15.36	69,172	+0.09(+0.59%)

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.