Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	17.71	17.71	17.71	17.71	171	+0.01(+0.06%)
Apr 29, 2013	17.65	17.70	17.65	17.70	451	+0.00(+0.00%)
Apr 26, 2013	17.70	17.70	17.70	17.70	0	+0.00(+0.00%)
Apr 25, 2013	17.70	17.70	17.70	17.70	1,650	+0.11(+0.63%)
Apr 24, 2013	17.46	17.59	17.46	17.59	11,020	+0.20(+1.15%)
Apr 23, 2013	17.47	17.47	17.37	17.39	2,331	+0.01(+0.06%)
Apr 22, 2013	17.47	17.47	17.38	17.38	1,199	+0.12(+0.70%)
Apr 19, 2013		17.26	17.26	17.26	20	+0.00(+0.00%)
Apr 18, 2013	17.34	17.34	17.26	17.26	1,729	+0.00(+0.00%)
Apr 17, 2013	17.45	17.45	17.26	17.26	816	-0.22(-1.26%)
Apr 16, 2013	17.39	17.48	17.39	17.48	3,445	+0.09(+0.52%)
Apr 15, 2013	17.54	17.54	17.39	17.39	2,793	-0.32(-1.81%)
Apr 12, 2013	17.71	17.71	17.71	17.71	228	-0.18(-1.01%)
Apr 11, 2013		17.89	17.89	17.89	145	+0.00(+0.00%)
Apr 10, 2013	17.89	17.89	17.89	17.89	168	+0.07(+0.39%)
Apr 09, 2013	17.67	17.82	17.67	17.82	308	+0.23(+1.31%)
Apr 08, 2013	17.59	17.59	17.59	17.59	2,215	-0.15(-0.85%)
Apr 05, 2013		17.74	17.74	17.74	242	+0.00(+0.00%)
Apr 04, 2013	17.80	17.80	17.74	17.74	598	-0.06(-0.34%)
Apr 03, 2013	17.80	17.80	17.80	17.80	1,186	-0.38(-2.09%)
Apr 02, 2013	18.14	18.19	18.14	18.18	1,553	+0.04(+0.22%)
Apr 01, 2013	18.20	18.20	18.14	18.14	211	+0.09(+0.50%)
Mar 28, 2013		18.05	18.05	18.05	0	-0.02(-0.11%)
Mar 27, 2013	18.07	18.07	18.07	18.07	100	+0.00(+0.00%)
Mar 26, 2013		18.07	18.07	18.07	98	+0.00(+0.00%)
Mar 25, 2013	18.25	18.25	18.07	18.07	1,700	-0.15(-0.82%)
Mar 22, 2013	18.16	18.22	18.16	18.22	3,460	+0.01(+0.05%)
Mar 21, 2013	18.21	18.21	18.21	18.21	275	-0.22(-1.19%)
Mar 20, 2013	18.44	18.44	18.41	18.43	2,100	+0.01(+0.05%)
Mar 19, 2013	18.42	18.42	18.42	18.42	252	+0.03(+0.16%)
Mar 18, 2013	18.40	18.40	18.39	18.39	1,907	-0.02(-0.11%)
Mar 15, 2013		18.41	18.41	18.41	70	+0.00(+0.00%)
Mar 14, 2013	18.40	18.41	18.36	18.41	2,426	+0.04(+0.22%)
Mar 13, 2013	18.45	18.45	18.37	18.37	1,465	-0.17(-0.92%)
Mar 12, 2013	18.56	18.58	18.54	18.54	1,583	+0.03(+0.16%)
Mar 11, 2013	18.51	18.51	18.51	18.51	300	+0.00(+0.00%)
Mar 08, 2013	18.51	18.51	18.51	18.51	189	+0.03(+0.16%)
Mar 07, 2013	18.48	18.48	18.48	18.48	195	-0.06(-0.32%)
Mar 06, 2013	18.54	18.54	18.54	18.54	1,503	+0.10(+0.54%)
Mar 05, 2013	18.47	18.47	18.43	18.44	749	+0.07(+0.38%)
Mar 04, 2013	18.40	18.40	18.34	18.37	1,880	+0.08(+0.44%)
Mar 01, 2013		18.29	18.29	18.29	20	+0.00(+0.00%)
Feb 28, 2013	18.29	18.29	18.29	18.29	119	+0.00(+0.00%)
Feb 27, 2013	18.29	18.29	18.29	18.29	1,056	+0.11(+0.61%)
Feb 26, 2013	18.17	18.18	18.17	18.18	4,812	-0.11(-0.60%)
Feb 22, 2013	18.27	18.29	18.27	18.29	2,168	-0.03(-0.16%)
Feb 21, 2013	18.32	18.32	18.32	18.32	380	-0.04(-0.22%)
Feb 20, 2013	18.40	18.40	18.36	18.36	638	+0.02(+0.11%)
Feb 19, 2013	18.25	18.34	18.25	18.34	3,943	+0.16(+0.88%)
Feb 15, 2013		18.18	18.18	18.18	0	+0.00(+0.00%)
Feb 14, 2013	18.30	18.30	18.18	18.18	2,656	-0.12(-0.66%)
Feb 13, 2013	18.30	18.30	18.30	18.30	369	+0.06(+0.33%)
Feb 12, 2013		18.24	18.24	18.24	0	+0.00(+0.00%)
Feb 11, 2013	18.25	18.25	18.24	18.24	425	+0.00(+0.00%)
Feb 08, 2013	18.24	18.24	18.24	18.24	351	-0.01(-0.05%)
Feb 07, 2013	18.25	18.25	18.25	18.25	276	+0.07(+0.39%)
Feb 06, 2013		18.18	18.18	18.18	0	+0.00(+0.00%)
Feb 04, 2013	18.18	18.18	18.18	18.18	1,714	-0.11(-0.60%)
Feb 01, 2013	18.29	18.29	18.29	18.29	180	+0.10(+0.55%)
Jan 31, 2013	18.28	18.28	18.19	18.19	1,186	-0.18(-0.98%)
Jan 30, 2013	18.43	18.43	18.35	18.37	2,383	-0.01(-0.05%)
Jan 29, 2013	18.38	18.38	18.38	18.38	472	-0.02(-0.11%)
Jan 28, 2013	18.40	18.40	18.40	18.40	356	+0.03(+0.16%)
Jan 25, 2013	18.39	18.39	18.37	18.37	1,289	+0.02(+0.11%)
Jan 24, 2013	18.25	18.36	18.25	18.35	2,040	+0.16(+0.88%)
Jan 23, 2013		18.19	18.19	18.19	62	+0.00(+0.00%)
Jan 22, 2013	18.18	18.19	18.17	18.19	1,571	+0.07(+0.39%)
Jan 21, 2013		18.12	18.12	18.12	46	+0.00(+0.00%)
Jan 18, 2013	18.10	18.12	18.10	18.12	725	+0.13(+0.72%)
Jan 17, 2013	17.99	17.99	17.99	17.99	2,338	+0.06(+0.33%)
Jan 16, 2013		17.93	17.93	17.93	2	+0.00(+0.00%)
Jan 15, 2013	17.89	17.93	17.89	17.93	1,544	+0.03(+0.17%)
Jan 14, 2013	17.90	17.90	17.90	17.90	231	+0.04(+0.22%)
Jan 11, 2013	17.86	17.86	17.86	17.86	619	-0.05(-0.28%)
Jan 10, 2013	17.91	17.91	17.91	17.91	232	+0.11(+0.62%)
Jan 09, 2013	17.80	17.80	17.80	17.80	270	+0.06(+0.34%)
Jan 08, 2013		17.74	17.74	17.74	48	+0.00(+0.00%)
Jan 07, 2013	17.74	17.74	17.74	17.74	389	-0.01(-0.06%)
Jan 04, 2013	17.75	17.75	17.75	17.75	800	-0.11(-0.62%)
Jan 03, 2013	17.86	17.86	17.86	17.86	516	+0.21(+1.19%)
Jan 02, 2013		17.65	17.65	17.65	20	+0.00(+0.00%)
Dec 31, 2012		17.65	17.65	17.65	0	+0.06(+0.34%)
Dec 28, 2012	17.59	17.59	17.59	17.59	3,765	+0.01(+0.06%)
Dec 27, 2012	17.53	17.58	17.53	17.58	1,244	-0.11(-0.62%)
Dec 24, 2012		17.69	17.69	17.69	0	-0.06(-0.34%)
Dec 21, 2012		17.75	17.75	17.75	9	+0.00(+0.00%)
Dec 20, 2012		17.75	17.75	17.75	1	+0.00(+0.00%)
Dec 19, 2012	17.69	17.76	17.69	17.75	1,774	+0.10(+0.57%)
Dec 18, 2012	17.65	17.65	17.65	17.65	187	+0.12(+0.68%)
Dec 17, 2012		17.53	17.53	17.53	120	+0.00(+0.00%)
Dec 14, 2012	17.56	17.58	17.53	17.53	2,210	+0.02(+0.11%)
Dec 13, 2012	17.51	17.51	17.51	17.51	170	+0.07(+0.40%)
Dec 12, 2012		17.44	17.44	17.44	23	+0.00(+0.00%)
Dec 11, 2012		17.44	17.44	17.44	160	+0.00(+0.00%)
Dec 10, 2012	17.44	17.44	17.44	17.44	167	+0.07(+0.40%)
Dec 07, 2012	17.37	17.37	17.37	17.37	491	-0.05(-0.29%)
Dec 06, 2012	17.42	17.42	17.42	17.42	86	+0.00(+0.00%)
Dec 05, 2012	17.37	17.42	17.37	17.42	675	+0.08(+0.46%)
Dec 04, 2012	17.30	17.34	17.30	17.34	827	-0.04(-0.23%)
Nov 30, 2012	17.38	17.38	17.38	17.38	28	+0.00(+0.00%)
Nov 29, 2012	17.38	17.38	17.38	17.38	1,800	+0.23(+1.34%)
Nov 28, 2012	17.15	17.15	17.15	17.15	500	-0.13(-0.75%)
Nov 27, 2012	17.28	17.28	17.28	17.28	1,141	+0.01(+0.06%)
Nov 26, 2012	17.27	17.27	17.27	17.27	100	-0.01(-0.06%)
Nov 24, 2012	17.28	17.28	17.28	17.28	241	+0.00(+0.00%)
Nov 23, 2012	17.28	17.28	17.28	17.28	241	+0.02(+0.12%)
Nov 22, 2012	17.26	17.26	17.26	17.26	971	+0.14(+0.82%)
Nov 21, 2012	17.12	17.12	17.12	17.12	800	+0.17(+1.00%)
Nov 20, 2012		16.95	16.95	16.95	87	+0.00(+0.00%)
Nov 19, 2012	16.94	16.95	16.94	16.95	2,095	+0.26(+1.56%)
Nov 16, 2012	16.69	16.69	16.69	16.69	286	-0.02(-0.12%)
Nov 15, 2012	16.66	16.71	16.66	16.71	16,318	-0.54(-3.13%)
Nov 14, 2012		17.25	17.25	17.25	26	+0.00(+0.00%)
Nov 13, 2012		17.25	17.25	17.25	97	+0.00(+0.00%)
Nov 12, 2012	17.25	17.25	17.25	17.25	0	+0.00(+0.00%)
Nov 09, 2012	17.25	17.25	17.25	17.25	70	+0.00(+0.00%)
Nov 08, 2012		17.25	17.25	17.25	0	+0.00(+0.00%)
Nov 07, 2012	17.25	17.25	17.25	17.25	8,000	-0.15(-0.86%)
Nov 06, 2012		17.40	17.40	17.40	65	+0.00(+0.00%)
Nov 05, 2012	17.40	17.40	17.40	17.40	1,735	-0.06(-0.34%)
Nov 02, 2012	17.51	17.51	17.46	17.46	3,650	-0.04(-0.23%)
Nov 01, 2012	17.49	17.50	17.49	17.50	2,276	+0.12(+0.69%)
Oct 31, 2012	17.38	17.38	17.38	17.38	350	+0.00(+0.00%)
Oct 30, 2012	17.38	17.38	17.38	17.38	800	+0.13(+0.75%)
Oct 29, 2012	17.25	17.25	17.25	17.25	200	+0.00(+0.00%)
Oct 26, 2012		17.25	17.25	17.25	127	+0.00(+0.00%)
Oct 25, 2012		17.25	17.25	17.25	128	+0.00(+0.00%)
Oct 24, 2012		17.25	17.25	17.25	10	+0.00(+0.00%)
Oct 23, 2012	17.25	17.25	17.25	17.25	3,243	-0.25(-1.43%)
Oct 19, 2012	17.50	17.50	17.50	17.50	0	+0.00(+0.00%)
Oct 18, 2012	17.47	17.50	17.47	17.50	2,318	+0.10(+0.57%)
Oct 17, 2012	17.38	17.40	17.38	17.40	3,400	+0.12(+0.69%)
Oct 16, 2012	17.19	17.28	17.19	17.28	2,990	+0.22(+1.29%)
Oct 15, 2012		17.06	17.06	17.06	0	+0.00(+0.00%)
Oct 12, 2012	17.06	17.06	17.06	17.06	225	-0.08(-0.47%)
Oct 11, 2012	17.14	17.14	17.14	17.14	285	+0.09(+0.53%)
Oct 10, 2012	17.06	17.06	17.05	17.05	397	-0.09(-0.53%)
Oct 09, 2012	17.19	17.19	17.14	17.14	2,587	-0.15(-0.87%)
Oct 05, 2012		17.29	17.29	17.29	0	+0.00(+0.00%)
Oct 04, 2012	17.29	17.29	17.29	17.29	1,349	+0.04(+0.23%)
Oct 03, 2012	17.23	17.25	17.23	17.25	1,451	+0.02(+0.12%)
Oct 02, 2012	17.23	17.23	17.23	17.23	140	+0.00(+0.00%)
Oct 01, 2012	17.23	17.23	17.23	17.23	2,002	+0.17(+1.00%)
Sep 28, 2012	17.08	17.08	17.06	17.06	1,050	+0.03(+0.18%)
Sep 27, 2012		17.03	17.03	17.03	0	+0.00(+0.00%)
Sep 26, 2012	17.01	17.03	17.01	17.03	5,200	+0.01(+0.06%)
Sep 25, 2012	17.02	17.02	17.02	17.02	1,441	-0.22(-1.28%)
Sep 24, 2012		17.24	17.24	17.24	70	+0.00(+0.00%)
Sep 21, 2012	17.24	17.24	17.24	17.24	600	-0.07(-0.40%)
Sep 20, 2012	17.25	17.31	17.25	17.31	850	-0.17(-0.97%)
Sep 19, 2012		17.48	17.48	17.48	60	+0.00(+0.00%)
Sep 18, 2012		17.48	17.48	17.48	0	+0.00(+0.00%)
Sep 17, 2012		17.48	17.48	17.48	99	+0.00(+0.00%)
Sep 14, 2012	17.48	17.48	17.48	17.48	650	+0.29(+1.69%)
Sep 13, 2012		17.19	17.19	17.19	62	+0.00(+0.00%)
Sep 12, 2012		17.19	17.19	17.19	57	+0.00(+0.00%)
Sep 11, 2012		17.19	17.19	17.19	0	+0.00(+0.00%)
Sep 10, 2012		17.19	17.19	17.19	57	+0.00(+0.00%)
Sep 07, 2012	17.12	17.19	17.12	17.19	916	+0.14(+0.82%)
Sep 06, 2012	17.05	17.05	17.05	17.05	168	+0.18(+1.07%)
Sep 05, 2012	16.87	16.87	16.87	16.87	190	+0.05(+0.30%)
Sep 04, 2012	16.79	16.82	16.79	16.82	2,039	-0.07(-0.41%)
Aug 31, 2012		16.89	16.89	16.89	0	+0.00(+0.00%)
Aug 30, 2012		16.89	16.89	16.89	0	+0.00(+0.00%)
Aug 29, 2012	16.86	16.89	16.86	16.89	4,800	-0.04(-0.24%)
Aug 27, 2012	16.93	16.93	16.93	16.93	7,333	-0.02(-0.12%)
Aug 24, 2012	16.95	16.95	16.95	16.95	5,121	+0.06(+0.36%)
Aug 23, 2012	16.89	16.89	16.89	16.89	596	-0.10(-0.59%)
Aug 22, 2012	16.99	16.99	16.99	16.99	1,725	-0.13(-0.76%)
Aug 21, 2012	17.10	17.12	17.10	17.12	600	+0.12(+0.71%)
Aug 20, 2012	17.03	17.04	17.00	17.00	901	+0.00(+0.00%)
Aug 17, 2012	16.99	17.00	16.99	17.00	379	+0.28(+1.67%)
Aug 16, 2012		16.72	16.72	16.72	50	+0.00(+0.00%)
Aug 15, 2012	16.72	16.72	16.72	16.72	201	-0.01(-0.06%)
Aug 14, 2012	16.73	16.73	16.73	16.73	130	+0.07(+0.42%)
Aug 13, 2012		16.66	16.66	16.66	41	+0.00(+0.00%)
Aug 11, 2012	16.66	16.66	16.66	16.66	450	+0.00(+0.00%)
Aug 10, 2012	16.66	16.66	16.66	16.66	450	-0.07(-0.42%)
Aug 09, 2012		16.73	16.73	16.73	0	+0.00(+0.00%)
Aug 08, 2012		16.73	16.73	16.73	0	+0.00(+0.00%)
Aug 07, 2012	16.65	16.73	16.65	16.73	1,127	+0.15(+0.90%)
Aug 03, 2012		16.58	16.58	16.58	0	+0.00(+0.00%)
Aug 02, 2012		16.58	16.58	16.58	50	+0.00(+0.00%)
Aug 01, 2012	16.58	16.58	16.58	16.58	285	-0.07(-0.42%)
Jul 31, 2012		16.65	16.65	16.65	0	+0.00(+0.00%)
Jul 30, 2012	16.66	16.66	16.62	16.65	2,660	-0.03(-0.18%)
Jul 27, 2012	16.68	16.68	16.68	16.68	500	+0.23(+1.40%)
Jul 26, 2012	16.38	16.45	16.38	16.45	897	+0.15(+0.92%)
Jul 25, 2012		16.30	16.30	16.30	0	+0.00(+0.00%)
Jul 24, 2012	16.41	16.41	16.26	16.30	2,588	-0.21(-1.27%)
Jul 23, 2012		16.51	16.51	16.51	0	+0.00(+0.00%)
Jul 20, 2012		16.51	16.51	16.51	0	+0.00(+0.00%)
Jul 19, 2012	16.50	16.51	16.50	16.51	600	+0.06(+0.36%)
Jul 18, 2012	16.45	16.45	16.45	16.45	140	+0.15(+0.92%)
Jul 17, 2012		16.30	16.30	16.30	1	+0.00(+0.00%)
Jul 16, 2012	16.30	16.30	16.30	16.30	2,009	+0.16(+0.99%)
Jul 13, 2012		16.14	16.14	16.14	0	+0.00(+0.00%)
Jul 12, 2012	16.26	16.26	16.14	16.14	472	-0.23(-1.41%)
Jul 11, 2012	16.37	16.37	16.37	16.37	0	+0.00(+0.00%)
Jul 10, 2012	16.37	16.37	16.37	16.37	362	+0.07(+0.43%)
Jul 09, 2012	16.30	16.30	16.30	16.30	755	-0.39(-2.34%)
Jul 06, 2012		16.69	16.69	16.69	29	+0.00(+0.00%)
Jul 05, 2012	16.69	16.69	16.69	16.69	2,312	-0.10(-0.60%)
Jul 04, 2012	16.79	16.79	16.79	16.79	200	+0.12(+0.72%)
Jul 03, 2012	16.67	16.67	16.67	16.67	350	+0.37(+2.27%)
Jun 29, 2012		16.30	16.30	16.30	0	+0.21(+1.31%)
Jun 28, 2012	16.09	16.09	16.09	16.09	100	+0.20(+1.26%)
Jun 27, 2012		15.89	15.89	15.89	45	+0.00(+0.00%)
Jun 26, 2012	15.89	15.89	15.89	15.89	100	+0.04(+0.25%)
Jun 25, 2012	15.94	15.94	15.85	15.85	1,860	-0.37(-2.28%)
Jun 22, 2012		16.22	16.22	16.22	95	+0.00(+0.00%)
Jun 21, 2012	16.30	16.30	16.22	16.22	420	+0.14(+0.87%)
Jun 20, 2012		16.08	16.08	16.08	0	+0.00(+0.00%)
Jun 19, 2012		16.08	16.08	16.08	0	+0.00(+0.00%)
Jun 18, 2012		16.08	16.08	16.08	0	+0.00(+0.00%)
Jun 15, 2012	16.08	16.08	16.08	16.08	259	+0.03(+0.19%)
Jun 14, 2012	16.10	16.10	16.05	16.05	7,400	+0.08(+0.50%)
Jun 13, 2012		15.97	15.97	15.97	0	+0.00(+0.00%)
Jun 12, 2012	15.97	15.97	15.97	15.97	1,181	-0.18(-1.11%)
Jun 11, 2012	16.15	16.15	16.15	16.15	100	+0.10(+0.62%)
Jun 08, 2012	16.05	16.05	16.05	16.05	475	-0.11(-0.68%)
Jun 07, 2012	16.25	16.25	16.16	16.16	365	+0.04(+0.25%)
Jun 06, 2012	16.13	16.14	16.11	16.12	1,493	+0.48(+3.07%)
Jun 05, 2012		15.64	15.64	15.64	0	+0.00(+0.00%)
Jun 04, 2012	15.71	15.71	15.55	15.64	1,291	-0.14(-0.89%)
Jun 02, 2012	15.88	15.88	15.78	15.78	417	+0.00(+0.00%)
Jun 01, 2012	15.88	15.88	15.78	15.78	417	-0.37(-2.29%)
May 31, 2012	16.15	16.15	16.15	16.15	9	+0.00(+0.00%)
May 30, 2012		16.15	16.15	16.15	3	+0.00(+0.00%)
May 29, 2012	16.12	16.20	16.12	16.15	3,099	+0.03(+0.19%)
May 28, 2012	16.12	16.12	16.12	16.12	470	+0.09(+0.56%)
May 25, 2012	16.08	16.08	16.03	16.03	870	+0.02(+0.12%)
May 24, 2012	16.17	16.17	16.01	16.01	7,575	+0.08(+0.50%)
May 23, 2012	15.90	15.93	15.90	15.93	3,870	-0.08(-0.50%)
May 22, 2012	15.98	16.01	15.98	16.01	232	+0.22(+1.39%)
May 18, 2012		15.79	15.79	15.79	0	-0.14(-0.88%)
May 17, 2012		15.93	15.93	15.93	0	+0.00(+0.00%)
May 16, 2012	15.93	15.93	15.93	15.93	200	+0.02(+0.13%)
May 15, 2012	16.00	16.00	15.91	15.91	2,591	-0.26(-1.61%)
May 14, 2012	16.17	16.17	16.17	16.17	366	-0.20(-1.22%)
May 11, 2012		16.37	16.37	16.37	62	+0.00(+0.00%)
May 10, 2012		16.37	16.37	16.37	0	+0.00(+0.00%)
May 09, 2012	16.19	16.37	16.19	16.37	2,635	-0.08(-0.49%)
May 08, 2012	16.45	16.45	16.45	16.45	386	+0.00(+0.00%)
May 07, 2012	16.45	16.45	16.45	16.45	200	-0.20(-1.20%)
May 04, 2012	16.65	16.65	16.65	16.65	298	-0.18(-1.07%)
May 03, 2012	17.06	17.06	16.83	16.83	1,997	-0.27(-1.58%)
May 02, 2012	17.14	17.14	17.10	17.10	16,000	-0.10(-0.58%)

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.