Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	20.50	20.62	20.36	20.46	0	-0.02(-0.10%)
Oct 30, 2013	21.00	21.15	20.46	20.48	44,855	-0.52(-2.48%)
Oct 29, 2013	21.22	21.24	20.95	21.00	0	-0.10(-0.47%)
Oct 28, 2013	21.00	21.23	20.90	21.10	0	+0.09(+0.43%)
Oct 25, 2013	21.08	21.16	20.84	21.01	0	+0.00(+0.00%)
Oct 24, 2013	20.94	21.09	20.79	21.01	19,846	+0.05(+0.24%)
Oct 23, 2013	20.92	21.09	20.74	20.96	0	-0.05(-0.24%)
Oct 22, 2013	21.00	21.10	20.95	21.01	25,351	+0.02(+0.10%)
Oct 21, 2013	21.06	21.10	20.93	20.99	23,385	-0.11(-0.52%)
Oct 18, 2013	21.00	21.17	20.83	21.10	36,367	+0.15(+0.72%)
Oct 17, 2013	20.51	20.95	20.43	20.95	18,426	+0.36(+1.75%)
Oct 16, 2013	20.73	20.86	20.34	20.59	71,466	-0.02(-0.10%)
Oct 15, 2013	20.83	20.84	20.56	20.61	52,636	-0.30(-1.43%)
Oct 14, 2013	20.54	20.91	20.45	20.91	67,355	+0.22(+1.06%)
Oct 11, 2013	20.50	20.69	20.50	20.69	0	+0.10(+0.49%)
Oct 10, 2013	20.75	20.75	20.24	20.59	30,532	+0.09(+0.44%)
Oct 09, 2013	20.40	20.72	20.33	20.50	0	+0.11(+0.54%)
Oct 08, 2013	20.33	20.57	20.31	20.39	39,287	-0.02(-0.10%)
Oct 07, 2013	20.40	20.56	20.21	20.41	0	-0.07(-0.34%)
Oct 04, 2013	20.52	20.69	20.48	20.48	0	-0.09(-0.44%)
Oct 03, 2013	20.56	20.63	20.40	20.57	0	-0.08(-0.39%)
Oct 02, 2013	20.64	20.75	20.48	20.65	104,685	-0.04(-0.19%)
Oct 01, 2013	20.49	20.75	20.42	20.69	33,772	+0.34(+1.67%)
Sep 27, 2013	20.02	20.49	20.02	20.35	0	+0.16(+0.79%)
Sep 26, 2013	20.23	20.27	20.10	20.19	44,434	-0.06(-0.30%)
Sep 25, 2013	20.38	20.41	20.15	20.25	43,281	-0.14(-0.69%)
Sep 24, 2013	20.50	20.75	20.33	20.39	34,138	-0.15(-0.73%)
Sep 23, 2013	20.06	20.73	20.02	20.54	30,962	+0.44(+2.19%)
Sep 20, 2013	19.95	20.20	19.90	20.10	0	+0.13(+0.65%)
Sep 19, 2013	19.98	20.06	19.93	19.97	12,713	-0.03(-0.15%)
Sep 18, 2013	19.96	20.10	19.83	20.00	0	-0.01(-0.05%)
Sep 17, 2013	20.18	20.19	19.99	20.01	0	-0.13(-0.65%)
Sep 16, 2013	20.24	20.28	20.11	20.14	0	+0.11(+0.57%)
Sep 13, 2013	20.07	20.21	19.91	20.03	0	+0.04(+0.18%)
Sep 12, 2013	20.43	20.43	19.99	19.99	0	-0.30(-1.48%)
Sep 11, 2013	20.09	20.57	19.90	20.29	0	+0.13(+0.64%)
Sep 10, 2013	20.00	20.16	19.88	20.16	54,133	+0.21(+1.05%)
Sep 09, 2013	19.75	19.99	19.71	19.95	0	+0.30(+1.53%)
Sep 06, 2013	19.65	19.75	19.34	19.65	0	+0.03(+0.15%)
Sep 05, 2013	19.45	19.65	19.40	19.62	0	+0.19(+0.98%)
Sep 04, 2013	19.53	19.60	19.41	19.43	0	-0.14(-0.72%)
Sep 03, 2013	19.41	19.74	19.20	19.57	0	+0.35(+1.82%)
Aug 30, 2013	19.51	19.56	19.10	19.22	0	-0.31(-1.59%)
Aug 29, 2013	19.24	19.75	19.24	19.53	23,278	+0.16(+0.83%)
Aug 28, 2013	19.23	19.54	19.21	19.37	0	+0.10(+0.52%)
Aug 27, 2013	19.59	19.91	19.19	19.27	37,947	-0.58(-2.92%)
Aug 26, 2013	19.94	20.00	19.85	19.85	0	-0.01(-0.05%)
Aug 23, 2013	19.96	19.97	19.68	19.86	0	-0.10(-0.50%)
Aug 22, 2013	19.50	19.97	19.50	19.96	71,357	+0.57(+2.94%)
Aug 21, 2013	19.49	19.69	19.37	19.39	0	-0.18(-0.92%)
Aug 20, 2013	19.33	19.57	19.26	19.57	75,208	+0.23(+1.19%)
Aug 19, 2013	19.69	19.69	19.30	19.34	46,534	-0.29(-1.48%)
Aug 16, 2013	19.11	19.75	19.11	19.63	0	+0.44(+2.29%)
Aug 15, 2013	19.02	19.29	18.99	19.19	47,478	-0.03(-0.16%)
Aug 14, 2013	19.29	19.50	19.17	19.22	35,965	-0.13(-0.67%)
Aug 13, 2013	19.20	19.36	19.05	19.35	30,003	+0.15(+0.78%)
Aug 12, 2013	18.88	19.22	18.88	19.20	44,387	+0.09(+0.47%)
Aug 09, 2013	19.00	19.20	18.91	19.11	34,573	+0.02(+0.10%)
Aug 08, 2013	19.09	19.20	18.76	19.09	33,315	-0.03(-0.16%)
Aug 07, 2013	19.44	19.44	19.00	19.12	30,809	-0.29(-1.49%)
Aug 06, 2013	19.45	19.71	19.04	19.41	48,319	+0.27(+1.41%)
Aug 05, 2013	18.98	19.41	18.94	19.14	18,785	+0.16(+0.84%)
Aug 02, 2013	18.87	19.07	18.85	18.98	32,187	-0.02(-0.11%)
Aug 01, 2013	18.69	19.11	18.65	19.00	57,880	+0.49(+2.65%)
Jul 31, 2013	18.59	18.87	18.51	18.51	0	-0.07(-0.38%)
Jul 30, 2013	18.84	18.89	18.44	18.58	0	-0.15(-0.80%)
Jul 29, 2013	18.91	18.91	18.61	18.73	0	-0.18(-0.95%)
Jul 26, 2013	18.92	19.00	18.90	18.91	0	-0.18(-0.94%)
Jul 25, 2013	18.67	19.42	18.59	19.09	0	+0.29(+1.54%)
Jul 24, 2013	18.92	19.00	18.65	18.80	0	-0.11(-0.58%)
Jul 23, 2013	19.13	19.28	18.82	18.91	0	-0.15(-0.79%)
Jul 22, 2013	18.40	19.13	18.40	19.06	0	+0.59(+3.19%)
Jul 19, 2013	18.34	18.50	18.16	18.47	0	+0.16(+0.87%)
Jul 18, 2013	18.22	18.48	17.97	18.31	0	+0.05(+0.27%)
Jul 17, 2013	18.52	18.73	18.22	18.26	37,209	-0.17(-0.92%)
Jul 16, 2013	18.20	18.51	18.20	18.43	0	+0.09(+0.49%)
Jul 15, 2013	18.18	18.42	18.18	18.34	0	+0.18(+0.99%)
Jul 12, 2013	18.16	18.29	18.00	18.16	0	-0.05(-0.27%)
Jul 11, 2013	17.99	18.39	17.52	18.21	0	+0.40(+2.25%)
Jul 10, 2013	17.45	17.90	17.45	17.81	0	+0.30(+1.71%)
Jul 09, 2013	17.65	17.63	17.50	17.51	0	+0.00(+0.00%)
Jul 08, 2013	17.60	17.60	17.40	17.51	0	+0.03(+0.17%)
Jul 05, 2013	17.43	17.48	17.20	17.48	0	+0.30(+1.75%)
Jul 03, 2013	17.25	17.39	16.73	17.18	0	-0.22(-1.26%)
Jul 02, 2013	17.37	17.49	17.24	17.40	0	+0.00(+0.00%)
Jul 01, 2013	17.53	17.68	17.34	17.40	0	-0.05(-0.29%)
Jun 28, 2013	17.64	17.69	17.41	17.45	197,966	-0.05(-0.29%)
Jun 26, 2013	17.64	17.71	17.41	17.50	0	-0.02(-0.11%)
Jun 25, 2013	17.54	17.72	17.49	17.52	0	+0.12(+0.69%)
Jun 24, 2013	17.45	17.50	17.27	17.40	0	-0.12(-0.68%)
Jun 21, 2013	17.54	17.70	17.25	17.52	97,852	+0.11(+0.63%)
Jun 20, 2013	17.04	17.50	17.04	17.41	0	+0.13(+0.75%)
Jun 19, 2013	17.34	17.40	17.14	17.28	0	+0.00(+0.00%)
Jun 18, 2013	17.62	17.73	17.00	17.28	0	-0.26(-1.48%)
Jun 17, 2013	17.82	17.91	17.37	17.54	0	-0.15(-0.85%)
Jun 14, 2013	17.97	18.00	17.61	17.69	0	-0.27(-1.50%)
Jun 13, 2013	17.93	18.00	17.83	17.96	38,872	+0.01(+0.06%)
Jun 12, 2013	18.00	18.00	17.79	17.95	39,654	-0.03(-0.17%)
Jun 11, 2013	17.84	18.00	17.45	17.98	27,306	-0.02(-0.11%)
Jun 10, 2013	18.00	18.00	17.85	18.00	0	+0.02(+0.11%)
Jun 07, 2013	18.00	18.00	17.83	17.98	0	+0.06(+0.33%)
Jun 06, 2013	17.74	18.00	17.65	17.92	49,650	+0.22(+1.24%)
Jun 05, 2013	17.75	17.76	17.51	17.70	0	-0.07(-0.39%)
Jun 04, 2013	17.86	17.88	17.75	17.77	0	-0.11(-0.64%)
Jun 03, 2013	17.80	17.97	17.67	17.88	114,121	+0.13(+0.75%)
May 31, 2013	17.65	17.81	17.53	17.75	91,030	-0.04(-0.22%)
May 30, 2013	17.60	17.84	17.50	17.79	34,235	+0.27(+1.54%)
May 29, 2013	17.50	17.59	17.48	17.52	69,983	-0.02(-0.11%)
May 28, 2013	17.16	17.58	17.16	17.54	55,275	+0.58(+3.42%)
May 24, 2013	16.73	17.08	16.68	16.96	0	+0.17(+1.01%)
May 23, 2013	16.68	16.81	16.60	16.79	0	+0.00(+0.00%)
May 22, 2013	17.09	17.33	16.60	16.79	0	-0.35(-2.04%)
May 21, 2013	17.11	17.50	17.08	17.14	0	-0.03(-0.17%)
May 20, 2013	17.12	17.20	17.02	17.17	0	+0.05(+0.29%)
May 17, 2013	16.57	17.20	16.57	17.12	0	+0.58(+3.51%)
May 16, 2013	16.34	16.64	16.25	16.54	31,344	+0.10(+0.61%)
May 15, 2013	16.30	16.48	16.28	16.44	0	+0.16(+0.98%)
May 13, 2013	16.44	16.44	16.18	16.28	0	-0.21(-1.27%)
May 10, 2013	16.50	16.66	16.38	16.49	0	+0.07(+0.43%)
May 09, 2013	17.25	17.25	16.11	16.42	0	-1.47(-8.22%)
May 08, 2013	17.70	17.89	17.51	17.89	0	+0.10(+0.56%)
May 07, 2013	17.58	17.85	17.45	17.79	0	+0.26(+1.48%)
May 06, 2013	17.40	17.98	17.26	17.53	0	+0.19(+1.10%)
May 03, 2013	17.30	17.40	17.11	17.34	0	+0.15(+0.87%)
May 02, 2013	17.00	17.30	16.62	17.19	0	+0.28(+1.66%)
May 01, 2013	17.10	17.10	16.77	16.91	0	-0.21(-1.23%)
Apr 30, 2013	16.75	17.25	16.67	17.12	0	+0.44(+2.64%)
Apr 29, 2013	16.65	16.87	16.62	16.68	19,340	+0.03(+0.18%)
Apr 26, 2013	16.90	16.92	16.60	16.65	21,932	-0.27(-1.60%)
Apr 25, 2013	16.95	17.18	16.75	16.92	0	-0.01(-0.06%)
Apr 24, 2013	16.84	17.10	16.75	16.93	28,951	+0.00(+0.00%)
Apr 23, 2013	16.87	17.01	16.73	16.93	14,703	+0.21(+1.26%)
Apr 22, 2013	17.00	17.04	16.54	16.72	20,175	-0.24(-1.42%)
Apr 19, 2013	16.66	17.00	16.62	16.96	26,643	+0.28(+1.68%)
Apr 18, 2013	16.85	16.90	16.61	16.68	54,441	-0.07(-0.42%)
Apr 17, 2013	16.85	17.10	16.51	16.75	36,644	-0.22(-1.30%)
Apr 16, 2013	16.86	17.05	16.75	16.97	38,657	+0.32(+1.92%)
Apr 15, 2013	17.24	17.29	16.50	16.65	46,939	-0.59(-3.42%)
Apr 12, 2013	17.19	17.37	17.16	17.24	23,756	-0.07(-0.40%)
Apr 11, 2013	17.16	17.42	17.01	17.31	20,984	+0.09(+0.52%)
Apr 10, 2013	16.61	17.35	16.60	17.22	39,717	+0.62(+3.73%)
Apr 09, 2013	16.62	16.66	16.50	16.60	33,501	-0.04(-0.24%)
Apr 08, 2013	16.66	16.66	16.52	16.64	18,337	-0.01(-0.06%)
Apr 05, 2013	16.51	16.70	16.51	16.65	34,887	-0.09(-0.54%)
Apr 04, 2013	16.86	17.00	16.65	16.74	80,094	-0.12(-0.71%)
Apr 03, 2013	17.16	17.16	16.81	16.86	32,080	-0.25(-1.46%)
Apr 02, 2013	17.21	17.32	17.11	17.11	33,624	+0.05(+0.29%)
Apr 01, 2013	17.41	17.49	17.01	17.06	45,083	-0.35(-2.01%)
Mar 28, 2013	17.55	17.62	17.40	17.41	37,207	-0.09(-0.51%)
Mar 27, 2013	17.40	17.54	17.30	17.50	29,741	+0.02(+0.11%)
Mar 26, 2013	17.58	17.62	17.30	17.48	17,874	+0.00(+0.00%)
Mar 25, 2013	17.37	17.62	17.25	17.48	27,970	+0.11(+0.63%)
Mar 22, 2013	17.38	17.42	17.21	17.37	37,464	+0.11(+0.64%)
Mar 21, 2013	17.18	17.45	17.18	17.26	23,766	-0.07(-0.40%)
Mar 20, 2013	17.33	17.36	17.22	17.33	20,198	+0.08(+0.46%)
Mar 19, 2013	17.39	17.50	17.25	17.25	32,507	-0.13(-0.75%)
Mar 18, 2013	17.56	17.74	17.36	17.38	20,145	-0.34(-1.92%)
Mar 15, 2013	17.59	17.95	17.46	17.72	108,570	+0.17(+0.97%)
Mar 14, 2013	17.50	17.59	17.36	17.55	30,625	+0.09(+0.52%)
Mar 13, 2013	17.39	17.50	17.32	17.46	24,736	+0.08(+0.46%)
Mar 12, 2013	17.66	17.71	17.25	17.38	34,325	-0.26(-1.47%)
Mar 11, 2013	17.55	17.66	17.43	17.64	27,532	-0.03(-0.17%)
Mar 08, 2013	17.93	17.94	17.41	17.67	40,040	-0.12(-0.67%)
Mar 07, 2013	17.63	17.93	17.63	17.79	50,887	+0.11(+0.62%)
Mar 06, 2013	17.61	17.75	17.47	17.68	54,487	+0.00(+0.00%)
Mar 05, 2013	17.61	17.92	17.46	17.68	38,452	+0.14(+0.80%)
Mar 04, 2013	17.95	17.95	17.35	17.54	32,376	-0.42(-2.34%)
Mar 01, 2013	17.78	18.16	17.60	17.96	18,551	+0.12(+0.67%)
Feb 28, 2013	18.40	18.44	17.82	17.84	53,217	-0.52(-2.83%)
Feb 27, 2013	18.37	18.48	18.28	18.36	117,115	-0.05(-0.27%)
Feb 26, 2013	18.25	18.50	18.14	18.41	49,768	-0.35(-1.87%)
Feb 22, 2013	18.57	18.82	18.48	18.76	32,295	+0.28(+1.52%)
Feb 21, 2013	18.41	18.80	18.41	18.48	24,411	+0.07(+0.38%)
Feb 20, 2013	18.92	18.95	18.33	18.41	53,328	-0.45(-2.39%)
Feb 19, 2013	19.79	19.97	18.48	18.86	108,703	+0.22(+1.18%)
Feb 15, 2013	18.55	18.70	18.29	18.64	120,649	+0.23(+1.25%)
Feb 14, 2013	18.16	18.45	18.02	18.41	46,024	+0.23(+1.27%)
Feb 13, 2013	18.06	18.25	17.90	18.18	45,848	+0.15(+0.83%)
Feb 12, 2013	18.04	18.11	17.93	18.03	37,401	+0.02(+0.11%)
Feb 11, 2013	18.00	18.16	17.83	18.01	31,678	+0.01(+0.06%)
Feb 08, 2013	17.71	18.00	17.54	18.00	59,961	+0.31(+1.75%)
Feb 07, 2013	17.84	17.84	17.50	17.69	22,677	-0.16(-0.90%)
Feb 06, 2013	17.79	17.89	17.50	17.85	24,161	+0.38(+2.18%)
Feb 04, 2013	17.76	17.76	17.44	17.47	27,563	-0.36(-2.02%)
Feb 01, 2013	17.45	17.93	17.42	17.83	32,352	+0.31(+1.77%)
Jan 31, 2013	17.37	17.76	17.35	17.52	34,302	+0.15(+0.86%)
Jan 30, 2013	17.78	17.82	17.25	17.37	45,825	-0.38(-2.14%)
Jan 29, 2013	17.83	17.88	17.50	17.75	44,841	-0.14(-0.78%)
Jan 28, 2013	17.49	18.00	17.49	17.89	39,401	+0.38(+2.17%)
Jan 25, 2013	17.57	17.77	17.10	17.51	69,984	-0.04(-0.23%)
Jan 24, 2013	17.65	18.00	17.37	17.55	36,216	-0.13(-0.74%)
Jan 23, 2013	17.91	17.98	17.66	17.68	26,380	-0.17(-0.95%)
Jan 22, 2013	17.95	17.96	17.26	17.85	59,724	-0.14(-0.78%)
Jan 18, 2013	17.95	18.09	17.86	17.99	30,797	-0.02(-0.11%)
Jan 17, 2013	17.44	18.20	17.44	18.01	103,509	+0.61(+3.51%)
Jan 16, 2013	17.59	17.82	17.40	17.40	73,563	-0.58(-3.23%)
Jan 15, 2013	18.04	18.05	17.86	17.98	15,425	-0.08(-0.44%)
Jan 14, 2013	18.35	18.37	17.98	18.06	26,945	-0.17(-0.93%)
Jan 11, 2013	18.50	18.62	17.95	18.23	31,604	-0.23(-1.25%)
Jan 10, 2013	18.57	18.57	18.06	18.46	26,124	-0.15(-0.81%)
Jan 09, 2013	18.30	18.61	18.10	18.61	27,838	+0.42(+2.31%)
Jan 08, 2013	18.06	18.50	17.79	18.19	44,553	+0.17(+0.94%)
Jan 07, 2013	17.96	18.24	17.96	18.02	20,915	-0.09(-0.50%)
Jan 04, 2013	18.02	18.40	17.80	18.11	72,550	+0.17(+0.95%)
Jan 03, 2013	18.31	18.31	17.55	17.94	35,696	-0.31(-1.70%)
Jan 02, 2013	17.91	18.41	17.48	18.25	80,693	+0.77(+4.41%)
Dec 31, 2012	17.38	17.90	17.27	17.48	53,904	+0.10(+0.58%)
Dec 28, 2012	17.25	17.63	17.25	17.38	19,424	+0.12(+0.70%)
Dec 27, 2012	17.31	17.59	17.24	17.26	24,464	+0.01(+0.06%)
Dec 26, 2012	17.56	17.73	17.24	17.25	38,612	-0.21(-1.20%)
Dec 24, 2012	17.70	17.71	17.46	17.46	16,540	-0.25(-1.41%)
Dec 21, 2012	18.04	18.36	17.69	17.71	97,882	-0.30(-1.67%)
Dec 20, 2012	16.75	18.05	16.57	18.01	103,317	-0.19(-1.04%)
Dec 19, 2012	18.20	18.29	18.00	18.20	35,903	+0.01(+0.05%)
Dec 18, 2012	17.90	18.39	17.80	18.19	71,820	+0.27(+1.51%)
Dec 17, 2012	17.56	17.97	17.56	17.92	30,817	+0.39(+2.22%)
Dec 14, 2012	17.56	17.75	17.52	17.53	24,256	-0.16(-0.90%)
Dec 13, 2012	17.88	17.93	17.50	17.69	80,228	-0.19(-1.06%)
Dec 12, 2012	18.18	18.18	17.82	17.88	35,455	-0.30(-1.65%)
Dec 11, 2012	18.43	18.43	17.98	18.18	31,294	-0.11(-0.60%)
Dec 10, 2012	18.00	18.29	17.87	18.29	21,165	+0.30(+1.67%)
Dec 07, 2012	17.98	18.10	17.67	17.99	16,370	+0.12(+0.67%)
Dec 06, 2012	17.37	17.96	17.29	17.87	12,944	+0.20(+1.13%)
Dec 05, 2012	17.89	18.10	17.52	17.67	48,984	-0.08(-0.45%)
Dec 04, 2012	17.41	17.76	17.37	17.75	10,297	+0.42(+2.42%)
Nov 30, 2012	17.76	17.76	17.28	17.33	94,153	-0.35(-1.98%)
Nov 29, 2012	17.91	18.11	17.50	17.68	29,641	-0.03(-0.17%)
Nov 28, 2012	17.23	17.76	17.08	17.71	19,382	+0.36(+2.07%)
Nov 27, 2012	17.25	17.70	17.25	17.35	113,984	+0.13(+0.75%)
Nov 26, 2012	17.07	17.25	16.98	17.22	10,936	+0.01(+0.06%)
Nov 23, 2012	16.93	17.21	16.70	17.21	9,886	+0.37(+2.20%)
Nov 21, 2012	17.00	17.00	16.53	16.84	15,377	-0.04(-0.24%)
Nov 20, 2012	17.37	17.37	16.64	16.88	16,341	-0.58(-3.32%)
Nov 19, 2012	16.90	17.64	16.90	17.46	54,063	+0.64(+3.80%)
Nov 16, 2012	16.66	17.13	16.45	16.82	53,871	+0.04(+0.24%)
Nov 15, 2012	17.25	17.49	16.69	16.78	48,649	-0.40(-2.33%)
Nov 14, 2012	17.63	17.93	17.15	17.18	55,295	-0.46(-2.61%)
Nov 13, 2012	17.29	18.07	17.10	17.64	23,909	+0.14(+0.80%)
Nov 12, 2012	17.53	17.79	17.43	17.50	22,001	-0.03(-0.17%)
Nov 09, 2012	17.53	18.30	17.53	17.53	26,763	-0.05(-0.28%)
Nov 08, 2012	18.00	18.19	17.52	17.58	48,927	-0.57(-3.14%)
Nov 07, 2012	18.30	18.43	18.11	18.15	32,709	-0.46(-2.47%)
Nov 06, 2012	18.50	18.72	18.42	18.61	19,605	+0.07(+0.38%)
Nov 05, 2012	18.53	18.72	18.32	18.54	12,896	-0.05(-0.27%)
Nov 02, 2012	18.61	18.73	18.34	18.59	39,719	+0.08(+0.43%)

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.