Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	21.33	21.37	21.30	21.30	106,311	-0.01(-0.03%)
May 29, 2014	21.21	21.31	21.21	21.31	54,036	+0.15(+0.69%)
May 28, 2014	21.22	21.22	21.13	21.16	98,202	-0.09(-0.41%)
May 27, 2014	21.27	21.29	21.18	21.25	143,012	+0.11(+0.50%)
May 23, 2014	21.13	21.14	21.14	21.14	239,473	+0.14(+0.67%)
May 22, 2014	20.93	21.00	20.93	21.00	62,196	+0.05(+0.25%)
May 21, 2014	20.93	20.99	20.92	20.95	132,790	+0.09(+0.45%)
May 20, 2014	20.97	20.97	20.84	20.85	163,342	-0.20(-0.95%)
May 19, 2014	21.02	21.08	20.98	21.05	189,672	-0.03(-0.13%)
May 16, 2014	20.98	21.09	20.98	21.08	218,229	+0.11(+0.54%)
May 15, 2014	20.98	21.03	20.93	20.97	143,401	-0.03(-0.13%)
May 14, 2014	20.95	21.07	20.95	20.99	283,107	+0.09(+0.44%)
May 13, 2014	20.91	20.94	20.84	20.90	108,886	+0.07(+0.35%)
May 12, 2014	20.78	20.86	20.72	20.83	170,174	+0.17(+0.80%)
May 09, 2014	20.69	20.74	20.66	20.66	176,566	+0.01(+0.03%)
May 08, 2014	20.71	20.77	20.64	20.66	95,153	-0.01(-0.06%)
May 07, 2014	20.64	20.72	20.59	20.67	283,619	+0.11(+0.52%)
May 06, 2014	20.51	20.66	20.51	20.56	85,204	+0.04(+0.19%)
May 05, 2014	20.50	20.58	20.44	20.52	138,592	-0.02(-0.10%)
May 02, 2014	20.57	20.62	20.52	20.54	112,987	-0.01(-0.06%)
May 01, 2014	20.50	20.58	20.49	20.56	60,986	+0.05(+0.26%)
Apr 30, 2014	20.42	20.53	20.40	20.50	371,103	+0.00(+0.00%)
Apr 29, 2014	20.53	20.56	20.47	20.50	116,768	+0.09(+0.42%)
Apr 28, 2014	20.41	20.48	20.30	20.42	208,640	+0.12(+0.59%)
Apr 25, 2014	20.40	20.41	20.27	20.30	381,072	-0.11(-0.55%)
Apr 24, 2014	20.50	20.50	20.36	20.41	155,841	+0.03(+0.13%)
Apr 23, 2014	20.51	20.51	20.38	20.38	333,757	-0.07(-0.36%)
Apr 22, 2014	20.50	20.54	20.42	20.46	189,606	+0.03(+0.16%)
Apr 21, 2014	20.45	20.51	20.36	20.42	105,803	-0.01(-0.07%)
Apr 17, 2014	20.35	20.44	20.44	20.44	124,104	+0.09(+0.42%)
Apr 16, 2014	20.28	20.36	20.26	20.35	397,162	+0.17(+0.86%)
Apr 15, 2014	20.20	20.20	20.02	20.18	143,705	-0.02(-0.11%)
Apr 14, 2014	20.14	20.23	20.12	20.20	152,106	+0.12(+0.58%)
Apr 11, 2014	20.17	20.20	20.08	20.08	151,355	-0.10(-0.49%)
Apr 10, 2014	20.32	20.38	20.18	20.18	286,205	-0.21(-1.04%)
Apr 09, 2014	20.32	20.42	20.21	20.40	161,055	+0.15(+0.75%)
Apr 08, 2014	20.18	20.31	20.18	20.24	260,125	+0.03(+0.16%)
Apr 07, 2014	20.25	20.31	20.18	20.21	328,458	+0.09(+0.43%)
Apr 04, 2014	20.28	20.35	20.12	20.12	246,545	-0.03(-0.13%)
Apr 03, 2014	20.22	20.22	20.08	20.15	138,592	-0.03(-0.13%)
Apr 02, 2014	20.12	20.22	20.12	20.18	189,713	+0.18(+0.90%)
Apr 01, 2014	19.93	20.02	19.93	20.00	73,199	+0.05(+0.23%)
Mar 31, 2014	19.90	20.00	19.90	19.95	527,657	+0.15(+0.74%)
Mar 28, 2014	19.72	19.89	19.72	19.81	126,466	+0.15(+0.74%)
Mar 27, 2014	19.51	19.67	19.51	19.66	265,704	+0.23(+1.20%)
Mar 26, 2014	19.59	19.59	19.43	19.43	231,053	-0.08(-0.41%)
Mar 25, 2014	19.53	19.57	19.44	19.51	214,264	+0.14(+0.72%)
Mar 24, 2014	19.43	19.44	19.26	19.37	229,312	+0.17(+0.89%)
Mar 21, 2014	19.32	19.42	19.20	19.20	179,122	+0.01(+0.07%)
Mar 20, 2014	19.23	19.26	19.14	19.18	170,152	-0.24(-1.26%)
Mar 19, 2014	19.65	19.65	19.39	19.43	121,547	-0.26(-1.34%)
Mar 18, 2014	19.63	19.76	19.57	19.69	132,813	+0.13(+0.64%)
Mar 17, 2014	19.54	19.65	19.53	19.57	75,626	+0.18(+0.92%)
Mar 14, 2014	19.41	19.51	19.37	19.39	79,872	-0.05(-0.27%)
Mar 13, 2014	19.70	19.73	19.40	19.44	149,282	-0.19(-0.97%)
Mar 12, 2014	19.66	19.72	19.63	19.63	148,086	-0.15(-0.77%)
Mar 11, 2014	19.89	19.97	19.76	19.78	387,462	-0.16(-0.83%)
Mar 10, 2014	19.97	19.97	19.86	19.95	120,669	-0.17(-0.82%)
Mar 07, 2014	20.24	20.24	20.05	20.11	116,476	-0.10(-0.49%)
Mar 06, 2014	20.13	20.26	20.13	20.21	351,252	+0.26(+1.29%)
Mar 05, 2014	20.09	20.10	19.94	19.96	3,050,780	-0.11(-0.53%)
Mar 04, 2014	20.01	20.13	20.01	20.06	187,910	+0.30(+1.54%)
Mar 03, 2014	19.83	19.87	19.71	19.76	110,253	-0.24(-1.19%)
Feb 28, 2014	19.92	20.08	19.92	19.99	367,247	+0.06(+0.30%)
Feb 27, 2014	19.78	19.98	19.78	19.94	74,042	+0.01(+0.07%)
Feb 26, 2014	19.99	20.02	19.90	19.92	87,324	-0.08(-0.40%)
Feb 25, 2014	20.08	20.11	19.97	20.00	237,587	-0.06(-0.30%)
Feb 24, 2014	20.07	20.16	20.03	20.06	147,691	+0.03(+0.13%)
Feb 21, 2014	20.11	20.13	20.03	20.03	104,948	-0.07(-0.36%)
Feb 20, 2014	19.99	20.11	19.99	20.11	58,337	+0.11(+0.56%)
Feb 19, 2014	20.05	20.14	19.96	19.99	148,549	-0.03(-0.16%)
Feb 18, 2014	19.92	20.08	19.92	20.03	170,277	+0.13(+0.63%)
Feb 14, 2014	19.76	19.90	19.90	19.90	134,611	+0.09(+0.43%)
Feb 13, 2014	19.65	19.86	19.62	19.82	160,343	-0.02(-0.10%)
Feb 12, 2014	19.78	19.88	19.78	19.84	182,807	+0.02(+0.10%)
Feb 11, 2014	19.59	19.86	19.56	19.82	408,283	+0.29(+1.49%)
Feb 10, 2014	19.53	19.57	19.48	19.53	97,855	-0.10(-0.50%)
Feb 07, 2014	19.55	19.68	19.47	19.63	158,977	+0.22(+1.16%)
Feb 06, 2014	19.18	19.43	19.12	19.40	220,604	+0.26(+1.34%)
Feb 05, 2014	19.21	19.22	19.07	19.14	1,113,141	-0.09(-0.48%)
Feb 04, 2014	19.10	19.28	19.03	19.24	341,949	+0.31(+1.64%)
Feb 03, 2014	19.24	19.30	18.90	18.93	585,102	-0.28(-1.46%)
Jan 31, 2014	19.16	19.33	19.12	19.21	353,674	-0.29(-1.51%)
Jan 30, 2014	19.53	19.53	19.42	19.50	247,005	+0.14(+0.72%)
Jan 29, 2014	19.43	19.49	19.34	19.36	192,036	-0.26(-1.34%)
Jan 28, 2014	19.55	19.65	19.53	19.63	727,089	+0.16(+0.85%)
Jan 27, 2014	19.62	19.62	19.35	19.46	242,938	-0.03(-0.17%)
Jan 24, 2014	19.74	19.83	19.49	19.49	178,835	-0.38(-1.89%)
Jan 23, 2014	20.01	20.05	19.82	19.87	881,584	-0.30(-1.50%)
Jan 22, 2014	20.21	20.21	20.10	20.17	275,744	+0.07(+0.36%)
Jan 21, 2014	20.19	20.19	20.02	20.10	184,500	+0.01(+0.07%)
Jan 17, 2014	20.05	20.09	20.09	20.09	104,748	+0.13(+0.63%)
Jan 16, 2014	19.93	19.99	19.91	19.96	221,925	-0.07(-0.33%)
Jan 15, 2014	20.03	20.05	19.99	20.03	164,454	-0.01(-0.03%)
Jan 14, 2014	19.96	20.05	19.94	20.03	167,638	+0.03(+0.16%)
Jan 13, 2014	20.15	20.15	19.96	20.00	1,140,558	-0.13(-0.66%)
Jan 10, 2014	19.99	20.16	19.99	20.13	93,095	+0.14(+0.69%)
Jan 09, 2014	20.05	20.05	19.91	19.99	99,190	+0.01(+0.07%)
Jan 08, 2014	19.99	20.02	19.96	19.98	164,672	-0.05(-0.26%)
Jan 07, 2014	20.07	20.07	19.99	20.03	148,380	+0.01(+0.07%)
Jan 06, 2014	20.13	20.13	19.99	20.02	217,753	+0.01(+0.07%)
Jan 03, 2014	20.09	20.15	19.98	20.01	350,620	+0.03(+0.13%)
Jan 02, 2014	20.22	20.27	19.95	19.98	291,880	-0.37(-1.83%)
Dec 31, 2013	20.32	20.35	20.35	20.35	977,902	+0.14(+0.70%)
Dec 30, 2013	20.19	20.46	20.08	20.21	291,970	+0.24(+1.22%)
Dec 27, 2013	20.17	20.17	19.96	19.97	171,570	+0.00(+0.00%)
Dec 26, 2013	19.96	19.99	19.93	19.97	266,660	+0.10(+0.50%)
Dec 24, 2013	19.82	19.89	19.75	19.87	103,668	-0.01(-0.07%)
Dec 23, 2013	19.71	19.90	19.71	19.88	267,489	+0.14(+0.70%)
Dec 20, 2013	19.63	19.76	19.63	19.74	360,987	+0.15(+0.74%)
Dec 19, 2013	19.61	19.63	19.50	19.60	263,468	+0.00(+0.00%)
Dec 18, 2013	19.47	19.69	19.40	19.60	231,761	+0.26(+1.33%)
Dec 17, 2013	19.43	19.43	19.30	19.34	198,827	-0.16(-0.84%)
Dec 16, 2013	19.48	19.59	19.48	19.51	112,925	+0.04(+0.22%)
Dec 13, 2013	19.40	19.50	19.40	19.46	131,639	+0.01(+0.03%)
Dec 12, 2013	19.47	19.49	19.40	19.46	192,556	-0.03(-0.16%)
Dec 11, 2013	19.73	19.73	19.47	19.49	155,340	-0.31(-1.56%)
Dec 10, 2013	19.74	19.80	19.71	19.80	149,220	+0.05(+0.28%)
Dec 09, 2013	19.79	19.79	19.70	19.74	87,946	-0.10(-0.52%)
Dec 06, 2013	19.79	19.86	19.75	19.85	0	+0.18(+0.92%)
Dec 05, 2013	19.74	19.74	19.65	19.66	0	-0.14(-0.70%)
Dec 04, 2013	19.75	19.86	19.70	19.80	0	-0.05(-0.27%)
Dec 03, 2013	19.86	19.88	19.78	19.86	0	-0.10(-0.49%)
Dec 02, 2013	20.11	20.11	19.92	19.95	0	-0.27(-1.35%)
Nov 29, 2013	20.21	20.23	20.14	20.23	0	+0.03(+0.15%)
Nov 27, 2013	20.09	20.20	20.09	20.20	0	+0.16(+0.82%)
Nov 26, 2013	20.03	20.08	20.00	20.03	0	-0.02(-0.12%)
Nov 25, 2013	20.14	20.14	20.01	20.06	0	-0.16(-0.78%)
Nov 22, 2013	20.11	20.23	20.11	20.21	0	+0.02(+0.09%)
Nov 21, 2013	20.22	20.22	20.13	20.20	0	-0.05(-0.27%)
Nov 20, 2013	20.43	20.43	20.23	20.25	0	-0.17(-0.83%)
Nov 19, 2013	20.51	20.51	20.41	20.42	0	-0.15(-0.74%)
Nov 18, 2013	20.71	20.71	20.56	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	20.27	20.45	20.27	20.33	0	+0.13(+0.64%)
Nov 12, 2013	20.20	20.28	20.17	20.20	0	-0.02(-0.09%)
Nov 11, 2013	20.22	20.22	20.15	20.22	0	-0.05(-0.27%)
Nov 08, 2013	20.14	20.28	20.14	20.28	0	+0.15(+0.72%)
Nov 07, 2013	20.38	20.38	20.12	20.13	0	-0.31(-1.51%)
Nov 06, 2013	20.52	20.52	20.40	20.44	0	+0.01(+0.06%)
Nov 05, 2013	20.41	20.45	20.35	20.43	0	-0.13(-0.62%)
Nov 04, 2013	20.57	20.58	20.49	20.55	0	+0.01(+0.06%)
Nov 01, 2013	20.57	20.57	20.45	20.54	0	-0.02(-0.12%)
Oct 31, 2013	20.61	20.69	20.56	20.57	0	-0.05(-0.23%)
Oct 30, 2013	20.86	20.86	20.53	20.61	0	-0.18(-0.88%)
Oct 29, 2013	20.78	20.83	20.77	20.80	0	+0.02(+0.09%)
Oct 28, 2013	20.80	20.82	20.73	20.78	0	-0.06(-0.29%)
Oct 25, 2013	20.84	20.84	20.77	20.84	0	+0.01(+0.03%)
Oct 24, 2013	20.95	20.95	20.81	20.83	0	+0.01(+0.06%)
Oct 23, 2013	20.88	20.88	20.76	20.82	0	-0.21(-1.01%)
Oct 22, 2013	20.91	21.08	20.91	21.03	0	+0.11(+0.55%)
Oct 21, 2013	21.00	21.00	20.88	20.92	0	-0.02(-0.12%)
Oct 18, 2013	20.92	20.97	20.89	20.94	65,179	+0.16(+0.76%)
Oct 17, 2013	20.62	20.79	20.60	20.78	0	+0.23(+1.13%)
Oct 16, 2013	20.49	20.57	20.41	20.55	0	+0.20(+1.00%)
Oct 15, 2013	20.42	20.43	20.33	20.35	0	-0.24(-1.15%)
Oct 14, 2013	20.35	20.62	20.35	20.58	0	+0.08(+0.38%)
Oct 11, 2013	20.35	20.52	20.35	20.51	0	+0.07(+0.36%)
Oct 10, 2013	20.32	20.49	20.32	20.43	0	+0.25(+1.23%)
Oct 09, 2013	20.05	20.22	20.05	20.18	0	+0.30(+1.49%)
Oct 08, 2013	19.97	20.05	19.87	19.89	0	-0.07(-0.33%)
Oct 07, 2013	20.16	20.16	19.86	19.95	0	-0.30(-1.47%)
Oct 04, 2013	20.21	20.26	20.15	20.25	0	+0.06(+0.30%)
Oct 03, 2013	20.35	20.35	20.11	20.19	0	-0.18(-0.86%)
Oct 02, 2013	20.34	20.38	20.22	20.37	0	-0.06(-0.30%)
Oct 01, 2013	20.35	20.48	20.25	20.43	0	-0.01(-0.07%)
Sep 27, 2013	20.34	20.45	20.33	20.44	0	+0.07(+0.35%)
Sep 26, 2013	20.31	20.40	20.30	20.37	0	+0.02(+0.12%)
Sep 25, 2013	20.36	20.38	20.27	20.34	0	+0.02(+0.12%)
Sep 24, 2013	20.41	20.42	20.30	20.32	0	-0.11(-0.53%)
Sep 23, 2013	20.42	20.45	20.34	20.43	0	+0.02(+0.09%)
Sep 20, 2013	20.63	20.63	20.38	20.41	0	-0.23(-1.13%)
Sep 19, 2013	20.65	20.73	20.60	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	20.01	19.90	20.00	0	+0.10(+0.51%)
Sep 16, 2013	19.97	19.98	19.89	19.90	0	+0.15(+0.76%)
Sep 13, 2013	19.70	19.76	19.67	19.75	0	+0.10(+0.49%)
Sep 12, 2013	19.72	19.73	19.63	19.65	0	-0.14(-0.70%)
Sep 11, 2013	19.68	19.82	19.65	19.79	0	+0.02(+0.09%)
Sep 10, 2013	19.68	19.77	19.67	19.77	0	+0.19(+0.95%)
Sep 09, 2013	19.34	19.59	19.34	19.59	0	+0.47(+2.45%)
Sep 06, 2013	19.13	19.21	19.00	19.12	0	+0.01(+0.03%)
Sep 05, 2013	19.06	19.13	19.05	19.11	0	-0.03(-0.16%)
Sep 04, 2013	18.99	19.17	18.98	19.14	0	+0.18(+0.95%)
Sep 03, 2013	19.03	19.10	18.89	18.96	0	+0.25(+1.35%)
Aug 30, 2013	18.76	18.77	18.66	18.71	0	-0.02(-0.13%)
Aug 29, 2013	18.72	18.81	18.70	18.74	0	-0.02(-0.10%)
Aug 28, 2013	18.72	18.83	18.70	18.75	0	+0.02(+0.10%)
Aug 27, 2013	18.84	18.84	18.71	18.74	0	-0.26(-1.36%)
Aug 26, 2013	19.12	19.12	18.99	18.99	0	-0.06(-0.31%)
Aug 23, 2013	18.96	19.07	18.95	19.05	0	+0.15(+0.79%)
Aug 22, 2013	18.90	18.99	18.90	18.90	0	-0.01(-0.06%)
Aug 21, 2013	19.01	19.03	18.84	18.92	0	-0.23(-1.22%)
Aug 20, 2013	19.15	19.19	19.10	19.15	0	+0.02(+0.13%)
Aug 19, 2013	19.21	19.26	19.08	19.13	0	-0.13(-0.69%)
Aug 16, 2013	19.28	19.36	19.24	19.26	0	-0.01(-0.06%)
Aug 15, 2013	19.26	19.31	19.15	19.27	81,645	-0.18(-0.93%)
Aug 14, 2013	19.44	19.55	19.44	19.45	0	-0.02(-0.12%)
Aug 13, 2013	19.40	19.51	19.33	19.47	75,245	+0.08(+0.43%)
Aug 12, 2013	19.41	19.41	19.36	19.39	68,461	-0.14(-0.71%)
Aug 09, 2013	19.49	19.59	19.49	19.53	60,384	-0.02(-0.09%)
Aug 08, 2013	19.45	19.61	19.43	19.55	124,714	+0.20(+1.02%)
Aug 07, 2013	19.44	19.44	19.32	19.35	135,537	-0.19(-0.98%)
Aug 06, 2013	19.51	19.58	19.50	19.54	96,286	+0.03(+0.15%)
Aug 05, 2013	19.43	19.51	19.43	19.51	55,259	+0.04(+0.22%)
Aug 02, 2013	19.32	19.49	19.32	19.47	127,703	+0.07(+0.34%)
Aug 01, 2013	19.38	19.46	19.33	19.40	156,539	+0.29(+1.54%)
Jul 31, 2013	19.11	19.25	19.05	19.11	0	-0.13(-0.69%)
Jul 30, 2013	19.37	19.38	19.21	19.24	0	-0.10(-0.53%)
Jul 29, 2013	19.41	19.41	19.31	19.34	0	-0.16(-0.83%)
Jul 26, 2013	19.50	19.53	19.37	19.50	0	-0.11(-0.55%)
Jul 25, 2013	19.37	19.62	19.37	19.61	0	+0.10(+0.52%)
Jul 24, 2013	19.70	19.70	19.47	19.51	0	-0.23(-1.19%)
Jul 23, 2013	19.68	19.78	19.64	19.74	0	+0.08(+0.39%)
Jul 22, 2013	19.62	19.68	19.58	19.67	0	+0.10(+0.49%)
Jul 19, 2013	19.49	19.58	19.49	19.57	0	+0.04(+0.22%)
Jul 18, 2013	19.50	19.55	19.50	19.53	0	+0.00(+0.00%)
Jul 17, 2013	19.60	19.62	19.49	19.53	85,780	-0.06(-0.31%)
Jul 16, 2013	19.56	19.61	19.55	19.59	0	-0.06(-0.31%)
Jul 15, 2013	19.59	19.66	19.57	19.65	0	+0.12(+0.61%)
Jul 12, 2013	19.59	19.63	19.49	19.53	0	-0.19(-0.94%)
Jul 11, 2013	19.48	19.74	19.48	19.71	0	+0.69(+3.63%)
Jul 10, 2013	19.04	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	18.91	19.01	0	-0.11(-0.60%)
Jul 05, 2013	19.13	19.13	18.93	19.12	0	+0.16(+0.82%)
Jul 03, 2013	18.89	19.04	18.89	18.96	0	-0.01(-0.06%)
Jul 02, 2013	18.97	19.11	18.89	18.98	0	+0.16(+0.86%)
Jul 01, 2013	18.84	18.93	18.77	18.81	0	+0.01(+0.03%)
Jun 28, 2013	18.74	18.92	18.74	18.81	1,050,496	+0.54(+2.96%)
Jun 26, 2013	18.26	18.35	18.21	18.27	0	+0.16(+0.86%)
Jun 25, 2013	18.00	18.12	17.89	18.11	0	+0.29(+1.62%)
Jun 24, 2013	17.73	17.95	17.62	17.82	0	-0.28(-1.53%)
Jun 21, 2013	18.21	18.23	17.92	18.10	502,152	+0.09(+0.53%)
Jun 20, 2013	18.38	18.38	17.97	18.01	0	-0.85(-4.51%)
Jun 19, 2013	19.19	19.28	18.83	18.86	0	-0.41(-2.15%)
Jun 18, 2013	19.17	19.33	19.16	19.27	0	+0.21(+1.08%)
Jun 17, 2013	19.08	19.19	18.98	19.06	0	+0.08(+0.44%)
Jun 14, 2013	18.96	19.15	18.93	18.98	0	+0.03(+0.16%)
Jun 13, 2013	18.63	18.97	18.63	18.95	2,062,100	+0.45(+2.46%)
Jun 12, 2013	18.80	18.83	18.46	18.50	57,951,616	-0.17(-0.89%)
Jun 11, 2013	18.76	18.78	18.62	18.66	0	-0.53(-2.77%)
Jun 10, 2013	19.37	19.37	19.18	19.19	0	-0.27(-1.37%)
Jun 07, 2013	19.28	19.46	19.23	19.46	0	+0.37(+1.95%)
Jun 06, 2013	18.98	19.10	18.83	19.09	0	+0.06(+0.34%)
Jun 05, 2013	19.27	19.28	19.00	19.02	0	-0.51(-2.60%)
Jun 04, 2013	19.63	19.71	19.42	19.53	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.