Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	21.32	21.36	21.29	21.29	106,341	-0.01(-0.03%)
May 29, 2014	21.21	21.30	21.21	21.30	54,052	+0.15(+0.69%)
May 28, 2014	21.21	21.21	21.13	21.15	98,230	-0.09(-0.41%)
May 27, 2014	21.27	21.28	21.17	21.24	143,053	+0.11(+0.50%)
May 23, 2014	21.12	21.13	21.13	21.13	239,542	+0.14(+0.67%)
May 22, 2014	20.93	20.99	20.93	20.99	62,214	+0.05(+0.25%)
May 21, 2014	20.93	20.98	20.92	20.94	132,828	+0.09(+0.45%)
May 20, 2014	20.96	20.96	20.84	20.85	163,389	-0.20(-0.95%)
May 19, 2014	21.01	21.07	20.98	21.05	189,726	-0.03(-0.13%)
May 16, 2014	20.98	21.09	20.98	21.07	218,292	+0.11(+0.54%)
May 15, 2014	20.98	21.02	20.92	20.96	143,442	-0.03(-0.13%)
May 14, 2014	20.94	21.07	20.94	20.99	283,189	+0.09(+0.44%)
May 13, 2014	20.90	20.94	20.84	20.90	108,918	+0.07(+0.35%)
May 12, 2014	20.78	20.86	20.72	20.82	170,222	+0.17(+0.80%)
May 09, 2014	20.68	20.74	20.65	20.66	176,616	+0.01(+0.03%)
May 08, 2014	20.70	20.76	20.63	20.65	95,181	-0.01(-0.06%)
May 07, 2014	20.63	20.72	20.58	20.66	283,701	+0.11(+0.52%)
May 06, 2014	20.50	20.65	20.50	20.56	85,228	+0.04(+0.19%)
May 05, 2014	20.50	20.57	20.43	20.52	138,631	-0.02(-0.10%)
May 02, 2014	20.56	20.62	20.51	20.54	113,020	-0.01(-0.06%)
May 01, 2014	20.50	20.57	20.48	20.55	61,003	+0.05(+0.26%)
Apr 30, 2014	20.41	20.52	20.40	20.50	371,209	+0.00(+0.00%)
Apr 29, 2014	20.52	20.55	20.46	20.50	116,801	+0.09(+0.42%)
Apr 28, 2014	20.40	20.47	20.30	20.41	208,700	+0.12(+0.59%)
Apr 25, 2014	20.40	20.40	20.26	20.29	381,181	-0.11(-0.55%)
Apr 24, 2014	20.50	20.50	20.36	20.40	155,886	+0.03(+0.13%)
Apr 23, 2014	20.50	20.50	20.38	20.38	333,853	-0.07(-0.36%)
Apr 22, 2014	20.50	20.54	20.42	20.45	189,660	+0.03(+0.16%)
Apr 21, 2014	20.44	20.50	20.36	20.42	105,834	-0.01(-0.07%)
Apr 17, 2014	20.34	20.43	20.43	20.43	124,140	+0.09(+0.42%)
Apr 16, 2014	20.27	20.36	20.25	20.34	397,276	+0.17(+0.86%)
Apr 15, 2014	20.20	20.20	20.01	20.17	143,746	-0.02(-0.11%)
Apr 14, 2014	20.13	20.22	20.12	20.20	152,150	+0.12(+0.58%)
Apr 11, 2014	20.17	20.20	20.08	20.08	151,398	-0.10(-0.49%)
Apr 10, 2014	20.32	20.38	20.17	20.18	286,288	-0.21(-1.04%)
Apr 09, 2014	20.32	20.41	20.20	20.39	161,102	+0.15(+0.75%)
Apr 08, 2014	20.17	20.30	20.17	20.24	260,200	+0.03(+0.16%)
Apr 07, 2014	20.24	20.30	20.17	20.20	328,553	+0.09(+0.43%)
Apr 04, 2014	20.28	20.34	20.11	20.12	246,615	-0.03(-0.13%)
Apr 03, 2014	20.22	20.22	20.08	20.15	138,631	-0.03(-0.13%)
Apr 02, 2014	20.11	20.22	20.11	20.17	189,767	+0.18(+0.90%)
Apr 01, 2014	19.93	20.01	19.93	19.99	73,220	+0.05(+0.23%)
Mar 31, 2014	19.89	19.99	19.89	19.95	527,808	+0.15(+0.74%)
Mar 28, 2014	19.71	19.89	19.71	19.80	126,502	+0.15(+0.74%)
Mar 27, 2014	19.51	19.67	19.51	19.65	265,780	+0.23(+1.20%)
Mar 26, 2014	19.59	19.59	19.42	19.42	231,119	-0.08(-0.41%)
Mar 25, 2014	19.53	19.57	19.43	19.50	214,325	+0.14(+0.72%)
Mar 24, 2014	19.43	19.44	19.26	19.36	229,378	+0.17(+0.89%)
Mar 21, 2014	19.31	19.41	19.19	19.19	179,173	+0.01(+0.07%)
Mar 20, 2014	19.22	19.25	19.14	19.18	170,201	-0.24(-1.26%)
Mar 19, 2014	19.65	19.65	19.38	19.42	121,582	-0.26(-1.34%)
Mar 18, 2014	19.62	19.75	19.56	19.69	132,851	+0.13(+0.64%)
Mar 17, 2014	19.53	19.65	19.52	19.56	75,648	+0.18(+0.92%)
Mar 14, 2014	19.40	19.50	19.36	19.38	79,895	-0.05(-0.27%)
Mar 13, 2014	19.70	19.73	19.40	19.44	149,325	-0.19(-0.97%)
Mar 12, 2014	19.66	19.72	19.62	19.63	148,128	-0.15(-0.77%)
Mar 11, 2014	19.88	19.96	19.76	19.78	387,573	-0.16(-0.83%)
Mar 10, 2014	19.96	19.96	19.85	19.94	120,704	-0.16(-0.82%)
Mar 07, 2014	20.23	20.23	20.05	20.11	116,510	-0.10(-0.49%)
Mar 06, 2014	20.12	20.25	20.12	20.21	351,353	+0.26(+1.29%)
Mar 05, 2014	20.09	20.09	19.94	19.95	3,051,657	-0.11(-0.53%)
Mar 04, 2014	20.01	20.13	20.01	20.05	187,964	+0.30(+1.54%)
Mar 03, 2014	19.82	19.86	19.71	19.75	110,285	-0.24(-1.19%)
Feb 28, 2014	19.92	20.07	19.92	19.99	367,353	+0.06(+0.30%)
Feb 27, 2014	19.78	19.97	19.78	19.93	74,063	+0.01(+0.07%)
Feb 26, 2014	19.98	20.02	19.90	19.92	87,349	-0.08(-0.40%)
Feb 25, 2014	20.07	20.11	19.96	20.00	237,655	-0.06(-0.30%)
Feb 24, 2014	20.06	20.15	20.03	20.05	147,734	+0.03(+0.13%)
Feb 21, 2014	20.10	20.12	20.03	20.03	104,978	-0.07(-0.36%)
Feb 20, 2014	19.98	20.11	19.98	20.10	58,354	+0.11(+0.56%)
Feb 19, 2014	20.05	20.13	19.96	19.99	148,592	-0.03(-0.16%)
Feb 18, 2014	19.92	20.07	19.92	20.02	170,326	+0.13(+0.63%)
Feb 14, 2014	19.76	19.90	19.90	19.90	134,650	+0.09(+0.43%)
Feb 13, 2014	19.65	19.85	19.61	19.81	160,389	-0.02(-0.10%)
Feb 12, 2014	19.77	19.87	19.77	19.83	182,860	+0.02(+0.10%)
Feb 11, 2014	19.59	19.86	19.55	19.81	408,400	+0.29(+1.49%)
Feb 10, 2014	19.53	19.57	19.48	19.52	97,883	-0.10(-0.50%)
Feb 07, 2014	19.55	19.68	19.47	19.62	159,023	+0.22(+1.16%)
Feb 06, 2014	19.17	19.42	19.12	19.40	220,668	+0.26(+1.34%)
Feb 05, 2014	19.20	19.21	19.07	19.14	1,113,461	-0.09(-0.48%)
Feb 04, 2014	19.10	19.27	19.02	19.23	342,047	+0.31(+1.64%)
Feb 03, 2014	19.24	19.30	18.90	18.92	585,271	-0.28(-1.46%)
Jan 31, 2014	19.15	19.32	19.11	19.20	353,776	-0.29(-1.51%)
Jan 30, 2014	19.53	19.53	19.42	19.49	247,076	+0.14(+0.72%)
Jan 29, 2014	19.43	19.49	19.33	19.36	192,091	-0.26(-1.34%)
Jan 28, 2014	19.54	19.65	19.53	19.62	727,298	+0.16(+0.85%)
Jan 27, 2014	19.61	19.61	19.35	19.45	243,008	-0.03(-0.17%)
Jan 24, 2014	19.73	19.82	19.49	19.49	178,887	-0.38(-1.89%)
Jan 23, 2014	20.00	20.04	19.81	19.86	881,837	-0.30(-1.50%)
Jan 22, 2014	20.21	20.21	20.09	20.17	275,823	+0.07(+0.36%)
Jan 21, 2014	20.19	20.19	20.02	20.09	184,553	+0.01(+0.07%)
Jan 17, 2014	20.05	20.08	20.08	20.08	104,778	+0.13(+0.63%)
Jan 16, 2014	19.92	19.98	19.90	19.96	221,989	-0.07(-0.33%)
Jan 15, 2014	20.03	20.05	19.98	20.02	164,501	-0.01(-0.03%)
Jan 14, 2014	19.95	20.05	19.94	20.03	167,686	+0.03(+0.16%)
Jan 13, 2014	20.14	20.14	19.95	20.00	1,140,885	-0.13(-0.66%)
Jan 10, 2014	19.98	20.15	19.98	20.13	93,122	+0.14(+0.69%)
Jan 09, 2014	20.04	20.04	19.90	19.99	99,219	+0.01(+0.07%)
Jan 08, 2014	19.99	20.02	19.95	19.98	164,720	-0.05(-0.26%)
Jan 07, 2014	20.06	20.06	19.99	20.03	148,422	+0.01(+0.07%)
Jan 06, 2014	20.12	20.12	19.98	20.02	217,816	+0.01(+0.07%)
Jan 03, 2014	20.08	20.15	19.98	20.00	350,720	+0.03(+0.13%)
Jan 02, 2014	20.21	20.27	19.94	19.98	291,964	-0.37(-1.83%)
Dec 31, 2013	20.31	20.35	20.35	20.35	978,183	+0.14(+0.70%)
Dec 30, 2013	20.19	20.45	20.07	20.21	292,054	+0.24(+1.22%)
Dec 27, 2013	20.17	20.17	19.96	19.96	171,619	+0.00(+0.00%)
Dec 26, 2013	19.96	19.99	19.92	19.96	266,737	+0.10(+0.50%)
Dec 24, 2013	19.82	19.88	19.75	19.86	103,698	-0.01(-0.07%)
Dec 23, 2013	19.71	19.89	19.71	19.88	267,566	+0.14(+0.70%)
Dec 20, 2013	19.62	19.76	19.62	19.74	361,090	+0.15(+0.74%)
Dec 19, 2013	19.60	19.62	19.49	19.59	263,544	+0.00(+0.00%)
Dec 18, 2013	19.47	19.69	19.40	19.59	231,828	+0.26(+1.33%)
Dec 17, 2013	19.43	19.43	19.29	19.34	198,884	-0.16(-0.84%)
Dec 16, 2013	19.48	19.59	19.48	19.50	112,958	+0.04(+0.22%)
Dec 13, 2013	19.40	19.49	19.40	19.46	131,677	+0.01(+0.03%)
Dec 12, 2013	19.46	19.48	19.40	19.45	192,612	-0.03(-0.16%)
Dec 11, 2013	19.72	19.72	19.46	19.48	155,385	-0.31(-1.56%)
Dec 10, 2013	19.73	19.79	19.71	19.79	149,263	+0.05(+0.28%)
Dec 09, 2013	19.79	19.79	19.69	19.74	87,972	-0.10(-0.52%)
Dec 06, 2013	19.79	19.86	19.74	19.84	0	+0.18(+0.92%)
Dec 05, 2013	19.73	19.74	19.65	19.66	0	-0.14(-0.70%)
Dec 04, 2013	19.75	19.85	19.69	19.80	0	-0.05(-0.27%)
Dec 03, 2013	19.85	19.88	19.77	19.85	0	-0.10(-0.49%)
Dec 02, 2013	20.11	20.11	19.91	19.95	0	-0.27(-1.35%)
Nov 29, 2013	20.20	20.23	20.14	20.22	0	+0.03(+0.15%)
Nov 27, 2013	20.08	20.19	20.08	20.19	0	+0.16(+0.82%)
Nov 26, 2013	20.03	20.07	19.99	20.03	0	-0.02(-0.12%)
Nov 25, 2013	20.14	20.14	20.00	20.05	0	-0.16(-0.78%)
Nov 22, 2013	20.11	20.23	20.11	20.21	0	+0.02(+0.09%)
Nov 21, 2013	20.21	20.21	20.12	20.19	0	-0.05(-0.27%)
Nov 20, 2013	20.42	20.42	20.22	20.25	0	-0.17(-0.83%)
Nov 19, 2013	20.51	20.51	20.41	20.41	0	-0.15(-0.74%)
Nov 18, 2013	20.70	20.70	20.55	20.57	0	-0.10(-0.50%)
Nov 15, 2013	20.48	20.67	20.48	20.67	0	+0.34(+1.68%)
Nov 14, 2013	20.26	20.45	20.26	20.33	0	+0.13(+0.64%)
Nov 12, 2013	20.20	20.27	20.16	20.20	0	-0.02(-0.09%)
Nov 11, 2013	20.21	20.21	20.15	20.21	0	-0.05(-0.27%)
Nov 08, 2013	20.13	20.27	20.13	20.27	0	+0.15(+0.72%)
Nov 07, 2013	20.38	20.38	20.11	20.12	0	-0.31(-1.51%)
Nov 06, 2013	20.51	20.51	20.39	20.43	0	+0.01(+0.06%)
Nov 05, 2013	20.41	20.45	20.35	20.42	0	-0.13(-0.62%)
Nov 04, 2013	20.56	20.57	20.49	20.55	0	+0.01(+0.06%)
Nov 01, 2013	20.56	20.56	20.45	20.54	0	-0.02(-0.12%)
Oct 31, 2013	20.60	20.69	20.55	20.56	0	-0.05(-0.23%)
Oct 30, 2013	20.85	20.85	20.52	20.61	0	-0.18(-0.88%)
Oct 29, 2013	20.78	20.82	20.77	20.79	0	+0.02(+0.09%)
Oct 28, 2013	20.79	20.81	20.72	20.77	0	-0.06(-0.29%)
Oct 25, 2013	20.83	20.83	20.76	20.83	0	+0.01(+0.03%)
Oct 24, 2013	20.94	20.94	20.80	20.83	0	+0.01(+0.06%)
Oct 23, 2013	20.87	20.87	20.75	20.81	0	-0.21(-1.01%)
Oct 22, 2013	20.90	21.07	20.90	21.03	0	+0.11(+0.55%)
Oct 21, 2013	20.99	20.99	20.87	20.91	0	-0.02(-0.12%)
Oct 18, 2013	20.91	20.96	20.89	20.94	65,197	+0.16(+0.76%)
Oct 17, 2013	20.61	20.78	20.59	20.78	0	+0.23(+1.13%)
Oct 16, 2013	20.49	20.56	20.41	20.54	0	+0.20(+1.00%)
Oct 15, 2013	20.41	20.43	20.32	20.34	0	-0.24(-1.15%)
Oct 14, 2013	20.34	20.61	20.34	20.58	0	+0.08(+0.38%)
Oct 11, 2013	20.34	20.52	20.34	20.50	0	+0.07(+0.36%)
Oct 10, 2013	20.32	20.48	20.32	20.43	0	+0.25(+1.23%)
Oct 09, 2013	20.04	20.22	20.04	20.18	0	+0.30(+1.49%)
Oct 08, 2013	19.97	20.05	19.86	19.88	0	-0.07(-0.33%)
Oct 07, 2013	20.15	20.15	19.86	19.95	0	-0.30(-1.47%)
Oct 04, 2013	20.20	20.26	20.15	20.25	0	+0.06(+0.30%)
Oct 03, 2013	20.34	20.34	20.10	20.18	0	-0.18(-0.86%)
Oct 02, 2013	20.33	20.38	20.22	20.36	0	-0.06(-0.30%)
Oct 01, 2013	20.35	20.47	20.25	20.42	0	-0.01(-0.07%)
Sep 27, 2013	20.34	20.44	20.33	20.43	0	+0.07(+0.35%)
Sep 26, 2013	20.30	20.40	20.29	20.36	0	+0.02(+0.12%)
Sep 25, 2013	20.36	20.37	20.27	20.34	0	+0.02(+0.12%)
Sep 24, 2013	20.40	20.42	20.29	20.31	0	-0.11(-0.53%)
Sep 23, 2013	20.42	20.44	20.34	20.42	0	+0.02(+0.09%)
Sep 20, 2013	20.62	20.62	20.38	20.40	0	-0.23(-1.13%)
Sep 19, 2013	20.64	20.73	20.59	20.64	0	+0.13(+0.64%)
Sep 18, 2013	19.95	20.52	19.91	20.51	0	+0.51(+2.55%)
Sep 17, 2013	19.92	20.00	19.89	20.00	0	+0.10(+0.51%)
Sep 16, 2013	19.97	19.98	19.88	19.89	0	+0.15(+0.76%)
Sep 13, 2013	19.70	19.75	19.67	19.74	0	+0.10(+0.49%)
Sep 12, 2013	19.71	19.72	19.62	19.65	0	-0.14(-0.70%)
Sep 11, 2013	19.68	19.81	19.64	19.79	0	+0.02(+0.09%)
Sep 10, 2013	19.67	19.77	19.67	19.77	0	+0.19(+0.95%)
Sep 09, 2013	19.34	19.58	19.34	19.58	0	+0.47(+2.45%)
Sep 06, 2013	19.13	19.20	18.99	19.11	0	+0.01(+0.03%)
Sep 05, 2013	19.05	19.13	19.05	19.11	0	-0.03(-0.16%)
Sep 04, 2013	18.99	19.17	18.97	19.14	0	+0.18(+0.95%)
Sep 03, 2013	19.02	19.09	18.89	18.96	0	+0.25(+1.35%)
Aug 30, 2013	18.75	18.77	18.66	18.71	0	-0.02(-0.13%)
Aug 29, 2013	18.71	18.80	18.69	18.73	0	-0.02(-0.10%)
Aug 28, 2013	18.72	18.82	18.69	18.75	0	+0.02(+0.10%)
Aug 27, 2013	18.84	18.84	18.71	18.73	0	-0.26(-1.36%)
Aug 26, 2013	19.11	19.11	18.98	18.99	0	-0.06(-0.31%)
Aug 23, 2013	18.95	19.07	18.94	19.05	0	+0.15(+0.79%)
Aug 22, 2013	18.89	18.99	18.89	18.90	0	-0.01(-0.06%)
Aug 21, 2013	19.00	19.02	18.84	18.91	0	-0.23(-1.22%)
Aug 20, 2013	19.14	19.19	19.09	19.14	0	+0.02(+0.13%)
Aug 19, 2013	19.20	19.25	19.07	19.12	0	-0.13(-0.69%)
Aug 16, 2013	19.27	19.35	19.23	19.25	0	-0.01(-0.06%)
Aug 15, 2013	19.25	19.31	19.14	19.26	81,669	-0.18(-0.93%)
Aug 14, 2013	19.44	19.54	19.43	19.44	0	-0.02(-0.12%)
Aug 13, 2013	19.40	19.50	19.32	19.47	75,267	+0.08(+0.43%)
Aug 12, 2013	19.40	19.41	19.35	19.38	68,481	-0.14(-0.71%)
Aug 09, 2013	19.48	19.59	19.48	19.52	60,402	-0.02(-0.09%)
Aug 08, 2013	19.44	19.60	19.42	19.54	124,750	+0.20(+1.02%)
Aug 07, 2013	19.43	19.43	19.32	19.34	135,576	-0.19(-0.98%)
Aug 06, 2013	19.50	19.58	19.50	19.53	96,314	+0.03(+0.15%)
Aug 05, 2013	19.43	19.50	19.43	19.50	55,275	+0.04(+0.22%)
Aug 02, 2013	19.32	19.49	19.32	19.46	127,740	+0.07(+0.34%)
Aug 01, 2013	19.38	19.46	19.32	19.40	156,584	+0.29(+1.54%)
Jul 31, 2013	19.11	19.25	19.04	19.10	0	-0.13(-0.69%)
Jul 30, 2013	19.36	19.38	19.20	19.23	0	-0.10(-0.53%)
Jul 29, 2013	19.40	19.40	19.31	19.34	0	-0.16(-0.83%)
Jul 26, 2013	19.49	19.52	19.36	19.50	0	-0.11(-0.55%)
Jul 25, 2013	19.36	19.61	19.36	19.61	0	+0.10(+0.52%)
Jul 24, 2013	19.70	19.70	19.46	19.50	0	-0.23(-1.19%)
Jul 23, 2013	19.68	19.77	19.64	19.74	0	+0.08(+0.39%)
Jul 22, 2013	19.61	19.68	19.57	19.66	0	+0.10(+0.49%)
Jul 19, 2013	19.49	19.57	19.49	19.56	0	+0.04(+0.22%)
Jul 18, 2013	19.50	19.55	19.49	19.52	0	+0.00(+0.00%)
Jul 17, 2013	19.59	19.61	19.49	19.52	85,804	-0.06(-0.31%)
Jul 16, 2013	19.56	19.61	19.54	19.58	0	-0.06(-0.31%)
Jul 15, 2013	19.59	19.65	19.56	19.64	0	+0.12(+0.61%)
Jul 12, 2013	19.58	19.62	19.48	19.52	0	-0.19(-0.94%)
Jul 11, 2013	19.47	19.74	19.47	19.71	0	+0.69(+3.63%)
Jul 10, 2013	19.03	19.19	19.02	19.02	0	-0.15(-0.78%)
Jul 09, 2013	19.13	19.20	19.08	19.17	0	+0.17(+0.88%)
Jul 08, 2013	18.98	19.08	18.90	19.00	0	-0.11(-0.60%)
Jul 05, 2013	19.12	19.13	18.92	19.11	0	+0.16(+0.82%)
Jul 03, 2013	18.89	19.03	18.89	18.96	0	-0.01(-0.06%)
Jul 02, 2013	18.96	19.10	18.89	18.97	0	+0.16(+0.86%)
Jul 01, 2013	18.83	18.92	18.77	18.81	0	+0.01(+0.03%)
Jun 28, 2013	18.74	18.91	18.74	18.80	1,050,798	+0.54(+2.96%)
Jun 26, 2013	18.26	18.34	18.21	18.26	0	+0.16(+0.86%)
Jun 25, 2013	18.00	18.12	17.88	18.11	0	+0.29(+1.62%)
Jun 24, 2013	17.72	17.95	17.61	17.82	0	-0.28(-1.53%)
Jun 21, 2013	18.20	18.22	17.91	18.10	502,297	+0.09(+0.52%)
Jun 20, 2013	18.38	18.38	17.97	18.00	0	-0.85(-4.51%)
Jun 19, 2013	19.19	19.27	18.83	18.85	0	-0.41(-2.15%)
Jun 18, 2013	19.16	19.33	19.16	19.27	0	+0.21(+1.08%)
Jun 17, 2013	19.07	19.18	18.97	19.06	0	+0.08(+0.44%)
Jun 14, 2013	18.96	19.14	18.92	18.98	0	+0.03(+0.16%)
Jun 13, 2013	18.62	18.96	18.62	18.95	2,062,693	+0.45(+2.46%)
Jun 12, 2013	18.79	18.82	18.45	18.49	57,968,272	-0.17(-0.89%)
Jun 11, 2013	18.75	18.77	18.62	18.66	0	-0.53(-2.77%)
Jun 10, 2013	19.36	19.36	19.17	19.19	0	-0.27(-1.37%)
Jun 07, 2013	19.27	19.45	19.23	19.45	0	+0.37(+1.95%)
Jun 06, 2013	18.97	19.09	18.83	19.08	0	+0.07(+0.34%)
Jun 05, 2013	19.27	19.27	18.99	19.02	0	-0.51(-2.60%)
Jun 04, 2013	19.63	19.71	19.41	19.52	0	+0.15(+0.76%)

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.