Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.24	19.57	19.00	19.00	815	+0.00(+0.00%)
May 29, 2014	19.03	19.70	19.00	19.00	5,353	-0.49(-2.51%)
May 28, 2014	19.80	19.85	19.10	19.49	5,649	+0.24(+1.27%)
May 27, 2014	19.20	19.74	19.08	19.25	5,204	+0.09(+0.44%)
May 23, 2014	19.11	19.16	19.16	19.16	2,300	+0.16(+0.84%)
May 21, 2014	19.00	19.00	19.00	19.00	0	+0.50(+2.70%)
May 20, 2014	19.04	19.04	18.50	18.50	1,354	-0.57(-2.99%)
May 19, 2014	19.07	19.07	19.07	19.07	100	+0.04(+0.21%)
May 16, 2014	19.03	19.03	19.03	19.03	100	-0.21(-1.09%)
May 15, 2014	18.80	19.25	18.77	19.24	2,248	-0.10(-0.51%)
May 14, 2014	19.00	19.34	19.00	19.34	1,101	+0.31(+1.62%)
May 13, 2014	17.50	19.03	17.39	19.03	11,809	+1.85(+10.77%)
May 12, 2014	17.63	17.89	17.16	17.18	15,801	-0.71(-3.97%)
May 09, 2014	17.79	17.94	17.79	17.89	1,102	+0.16(+0.90%)
May 08, 2014	18.40	18.40	17.52	17.73	6,451	+0.32(+1.84%)
May 07, 2014	17.41	17.46	17.28	17.41	2,238	-1.04(-5.64%)
May 06, 2014	18.45	18.45	18.45	18.45	300	+0.15(+0.82%)
May 02, 2014	18.30	18.30	18.30	18.30	0	-0.02(-0.12%)
May 01, 2014	18.32	18.32	18.32	18.32	1,000	+0.83(+4.76%)
Apr 30, 2014	17.58	17.62	17.41	17.49	7,002	-0.53(-2.94%)
Apr 28, 2014	18.02	18.02	18.02	18.02	127	+0.02(+0.11%)
Apr 25, 2014	17.62	18.00	17.62	18.00	1,100	-0.00(-0.00%)
Apr 22, 2014	18.00	18.00	18.00	18.00	0	+0.01(+0.07%)
Apr 21, 2014	18.01	18.01	17.52	17.99	13,212	-0.01(-0.07%)
Apr 15, 2014	18.10	18.00	18.00	18.00	2,300	-0.06(-0.33%)
Apr 14, 2014	18.05	18.06	18.05	18.06	1,200	-0.38(-2.06%)
Apr 11, 2014	18.44	18.44	18.44	18.44	111	+0.42(+2.33%)
Apr 10, 2014	18.00	18.03	17.99	18.02	2,398	+0.01(+0.06%)
Apr 09, 2014	18.21	18.21	17.99	18.01	3,900	-0.20(-1.10%)
Apr 08, 2014	18.21	18.21	18.21	18.21	209	+0.20(+1.11%)
Apr 07, 2014	18.16	18.16	18.01	18.01	3,003	-0.38(-2.07%)
Apr 03, 2014	18.39	18.39	18.39	18.39	200	+0.28(+1.55%)
Apr 01, 2014	18.31	18.11	18.11	18.11	1	-0.29(-1.58%)
Mar 31, 2014	18.60	18.60	18.40	18.40	3,093	+0.09(+0.49%)
Mar 25, 2014	18.32	18.31	18.31	18.31	1	+0.00(+0.00%)
Mar 24, 2014	18.41	18.41	18.31	18.31	424	-0.10(-0.54%)
Mar 21, 2014	18.45	18.45	18.41	18.41	335	+0.00(+0.00%)
Mar 20, 2014	18.47	18.47	18.41	18.41	1,503	-0.03(-0.16%)
Mar 17, 2014	18.44	18.44	18.44	18.44	5	-0.07(-0.38%)
Mar 14, 2014	18.51	18.51	18.51	18.51	163	-0.48(-2.55%)
Mar 13, 2014	18.41	18.99	18.41	18.99	620	+0.48(+2.62%)
Mar 11, 2014	18.52	18.51	18.51	18.51	100	+0.40(+2.21%)
Mar 10, 2014	18.35	18.35	18.11	18.11	4,000	-0.20(-1.09%)
Mar 04, 2014	18.79	18.31	18.31	18.31	3,300	-0.48(-2.55%)
Mar 03, 2014	18.79	18.79	18.79	18.79	155	+0.10(+0.54%)
Feb 28, 2014	18.49	18.69	18.31	18.69	2,100	+0.00(+0.00%)
Feb 27, 2014	18.69	18.69	18.69	18.69	100	+0.19(+1.03%)
Feb 26, 2014	18.49	18.50	18.49	18.50	600	+0.00(+0.00%)
Feb 25, 2014	18.51	18.51	18.50	18.50	1,230	-0.01(-0.05%)
Feb 24, 2014	18.51	18.51	18.51	18.51	406	-0.10(-0.54%)
Feb 21, 2014	18.61	18.64	18.61	18.61	1,846	-0.04(-0.21%)
Feb 20, 2014	18.76	18.76	18.65	18.65	645	-0.11(-0.59%)
Feb 19, 2014	18.76	18.76	18.76	18.76	2,000	+0.00(+0.00%)
Feb 14, 2014	18.76	18.76	18.76	18.76	0	-0.04(-0.21%)
Feb 13, 2014	18.76	18.95	18.76	18.80	1,342	-0.06(-0.32%)
Feb 12, 2014	18.86	18.86	18.86	18.86	200	-0.15(-0.79%)
Feb 11, 2014	19.01	19.01	19.01	19.01	200	+0.11(+0.58%)
Feb 10, 2014	19.00	19.00	18.90	18.90	1,100	+0.04(+0.21%)
Feb 07, 2014	19.01	19.01	18.86	18.86	6,860	-0.15(-0.79%)
Feb 06, 2014	19.01	19.01	19.01	19.01	130	+0.05(+0.26%)
Feb 05, 2014	18.96	18.96	18.96	18.96	1,400	+0.00(+0.00%)
Feb 04, 2014	18.98	18.98	18.96	18.96	1,000	-0.14(-0.73%)
Feb 03, 2014	19.10	19.10	19.10	19.10	100	+0.09(+0.47%)
Jan 31, 2014	18.96	19.01	18.96	19.01	1,637	+0.00(+0.00%)
Jan 29, 2014	19.01	19.01	19.01	19.01	700	-0.00(-0.00%)
Jan 28, 2014	19.01	19.01	19.01	19.01	1,000	-0.05(-0.26%)
Jan 27, 2014	19.06	19.06	19.06	19.06	201	-0.03(-0.16%)
Jan 24, 2014	19.09	19.09	19.09	19.09	317	-0.07(-0.37%)
Jan 23, 2014	19.49	19.49	19.16	19.16	448	+0.08(+0.42%)
Jan 21, 2014	19.21	19.08	19.08	19.08	1	-0.35(-1.80%)
Jan 17, 2014	18.86	19.43	19.43	19.43	600	+0.52(+2.75%)
Jan 16, 2014	19.56	19.56	18.91	18.91	1,654	+0.05(+0.26%)
Jan 15, 2014	18.55	18.96	18.55	18.86	1,226	+0.37(+2.00%)
Jan 14, 2014	18.49	18.49	18.49	18.49	801	-0.12(-0.64%)
Jan 13, 2014	18.95	18.95	18.58	18.61	3,576	-0.38(-2.00%)
Jan 10, 2014	19.02	19.02	18.99	18.99	2,362	-0.16(-0.84%)
Jan 09, 2014	19.63	19.70	19.15	19.15	1,238	-0.09(-0.47%)
Jan 08, 2014	19.23	19.52	19.22	19.24	2,438	-0.01(-0.05%)
Jan 07, 2014	19.11	19.25	19.11	19.25	554	+0.33(+1.74%)
Jan 03, 2014	18.92	18.92	18.92	18.92	188	+0.00(+0.00%)
Jan 02, 2014	18.53	19.01	18.53	18.92	1,226	+0.43(+2.33%)
Dec 31, 2013	18.80	18.49	18.49	18.49	2,500	-0.07(-0.38%)
Dec 30, 2013	18.80	18.80	18.56	18.56	701	-0.45(-2.37%)
Dec 27, 2013	18.50	19.01	18.50	19.01	1,123	+0.36(+1.93%)
Dec 26, 2013	18.54	18.65	18.54	18.65	898	-0.32(-1.68%)
Dec 24, 2013	19.01	19.01	18.97	18.97	310	-0.04(-0.21%)
Dec 20, 2013	19.01	19.01	19.01	19.01	1,000	+0.00(+0.00%)
Dec 19, 2013	19.01	19.09	19.01	19.01	604	+0.00(+0.00%)
Dec 18, 2013	19.01	19.01	19.01	19.01	422	+0.16(+0.86%)
Dec 17, 2013	18.50	19.15	18.50	18.85	3,016	-0.18(-0.96%)
Dec 16, 2013	19.01	19.03	19.01	19.03	741	-0.23(-1.19%)
Dec 12, 2013	19.30	19.26	19.26	19.26	1	+0.08(+0.42%)
Dec 11, 2013	19.53	19.58	19.01	19.18	3,138	-0.67(-3.38%)
Dec 10, 2013	19.48	19.85	19.48	19.85	1,003	+0.32(+1.64%)
Dec 09, 2013	19.50	19.53	19.50	19.53	497	-0.06(-0.31%)
Dec 06, 2013	19.72	20.09	19.59	19.59	0	-0.10(-0.51%)
Dec 05, 2013	19.69	19.69	19.69	19.69	0	+0.08(+0.42%)
Dec 04, 2013	19.59	19.61	19.59	19.61	0	+0.10(+0.50%)
Dec 03, 2013	19.49	19.99	19.49	19.51	0	-0.28(-1.42%)
Nov 29, 2013	19.79	19.79	19.79	19.79	0	+0.10(+0.51%)
Nov 27, 2013	19.69	19.69	19.69	19.69	0	-0.00(-0.00%)
Nov 26, 2013	19.69	19.69	19.69	19.69	0	-0.10(-0.50%)
Nov 25, 2013	19.79	19.79	19.79	19.79	0	+0.10(+0.51%)
Nov 22, 2013	19.85	19.85	19.69	19.69	0	-0.25(-1.25%)
Nov 21, 2013	19.91	19.95	19.91	19.94	0	+0.25(+1.27%)
Nov 20, 2013	19.69	19.69	19.69	19.69	0	+0.00(+0.00%)
Nov 19, 2013	19.65	19.69	19.65	19.69	0	+0.00(+0.00%)
Nov 18, 2013	19.69	19.69	19.69	19.69	0	-0.00(-0.00%)
Nov 15, 2013	19.69	19.69	19.40	19.69	0	+0.00(+0.00%)
Nov 14, 2013	19.69	19.69	19.69	19.69	0	+0.10(+0.51%)
Nov 13, 2013	19.59	19.59	19.59	19.59	0	-0.29(-1.46%)
Nov 12, 2013	19.59	19.88	19.59	19.88	0	+0.26(+1.32%)
Nov 11, 2013	19.49	19.62	19.49	19.62	0	+0.09(+0.46%)
Nov 08, 2013	19.49	19.54	19.49	19.53	0	+0.14(+0.72%)
Nov 07, 2013	19.45	19.45	19.39	19.39	0	+0.14(+0.73%)
Nov 06, 2013	19.50	19.50	19.25	19.25	0	-0.20(-1.03%)
Nov 05, 2013	19.50	20.09	19.01	19.45	0	-0.06(-0.31%)
Nov 04, 2013	19.70	19.82	19.51	19.51	0	-0.02(-0.10%)
Nov 01, 2013	19.75	19.75	19.53	19.53	0	-0.24(-1.21%)
Oct 31, 2013	20.01	20.01	19.77	19.77	0	-0.22(-1.10%)
Oct 30, 2013	20.01	20.01	19.51	19.99	0	-0.02(-0.10%)
Oct 29, 2013	19.70	20.01	19.69	20.01	0	+0.47(+2.41%)
Oct 28, 2013	19.01	19.55	18.89	19.54	0	+1.04(+5.62%)
Oct 25, 2013	19.07	19.64	18.34	18.50	0	-0.51(-2.68%)
Oct 24, 2013	18.52	19.01	18.22	19.01	0	+0.34(+1.82%)
Oct 23, 2013	18.17	18.67	18.17	18.67	0	+0.37(+2.02%)
Oct 22, 2013	18.14	19.01	18.11	18.30	0	-1.21(-6.20%)
Oct 21, 2013	19.51	19.51	19.51	19.51	0	+0.02(+0.10%)
Oct 18, 2013	19.49	19.49	19.49	19.49	100	+0.03(+0.15%)
Oct 17, 2013	19.00	19.46	19.00	19.46	0	+0.46(+2.42%)
Oct 15, 2013	19.00	19.00	19.00	19.00	1,100	-0.03(-0.16%)
Oct 11, 2013	19.35	19.03	19.03	19.03	1,100	-0.59(-3.01%)
Oct 10, 2013	19.62	19.62	19.62	19.62	0	+0.31(+1.61%)
Oct 07, 2013	19.87	19.31	19.31	19.31	1,400	-0.73(-3.64%)
Oct 04, 2013	20.04	20.04	20.04	20.04	0	+0.79(+4.10%)
Oct 03, 2013	19.25	19.25	19.25	19.25	0	-0.42(-2.13%)
Oct 02, 2013	19.54	19.67	19.54	19.67	0	-0.01(-0.05%)
Sep 30, 2013	19.70	19.68	19.68	19.68	200	+0.43(+2.23%)
Sep 26, 2013	19.61	19.25	19.25	19.25	1,000	-0.70(-3.51%)
Sep 25, 2013	19.95	19.95	19.95	19.95	0	-0.01(-0.05%)
Sep 23, 2013	19.96	19.96	19.96	19.96	100	-0.08(-0.40%)
Sep 20, 2013	20.04	20.04	20.04	20.04	0	-0.06(-0.30%)
Sep 19, 2013	20.04	20.10	20.04	20.10	0	+0.05(+0.25%)
Sep 18, 2013	20.05	20.05	20.05	20.05	0	+0.31(+1.57%)
Sep 17, 2013	20.05	20.05	19.74	19.74	0	+0.07(+0.36%)
Sep 16, 2013	19.34	19.67	19.26	19.67	0	+0.33(+1.71%)
Sep 13, 2013	19.82	19.82	19.25	19.34	0	-0.76(-3.78%)
Sep 12, 2013	19.50	20.10	19.50	20.10	0	+0.60(+3.08%)
Sep 11, 2013	19.34	19.69	19.24	19.50	0	+0.25(+1.30%)
Sep 10, 2013	19.45	19.45	19.25	19.25	0	+0.00(+0.00%)
Sep 09, 2013	19.64	19.64	19.25	19.25	0	-0.24(-1.23%)
Sep 06, 2013	19.79	19.79	19.49	19.49	0	-0.69(-3.42%)
Sep 05, 2013	19.87	20.18	19.83	20.18	0	+0.13(+0.65%)
Sep 04, 2013	19.86	20.05	19.86	20.05	0	-0.10(-0.50%)
Sep 03, 2013	19.78	20.15	19.32	20.15	0	+0.39(+1.97%)
Aug 30, 2013	19.86	20.15	19.15	19.76	0	-0.29(-1.45%)
Aug 29, 2013	19.15	20.05	19.15	20.05	0	-0.04(-0.20%)
Aug 28, 2013	20.14	20.14	20.09	20.09	0	+0.94(+4.91%)
Aug 27, 2013	19.74	19.85	19.15	19.15	0	-0.70(-3.53%)
Aug 26, 2013	19.84	19.85	19.84	19.85	0	+0.06(+0.30%)
Aug 23, 2013	20.01	20.01	19.30	19.79	0	-0.36(-1.79%)
Aug 22, 2013	20.15	20.15	20.15	20.15	0	+0.65(+3.33%)
Aug 21, 2013	19.53	19.53	19.37	19.50	0	-0.51(-2.55%)
Aug 20, 2013	20.01	20.01	20.01	20.01	0	+0.00(+0.00%)
Aug 19, 2013	19.01	20.01	19.00	20.01	0	+0.80(+4.16%)
Aug 16, 2013	19.88	19.88	19.00	19.21	0	-0.64(-3.22%)
Aug 15, 2013	18.95	20.18	18.51	19.85	4,175	+0.84(+4.42%)
Aug 14, 2013	19.01	19.01	19.01	19.01	0	+0.10(+0.53%)
Aug 13, 2013	18.90	19.40	18.90	18.91	601	-0.10(-0.53%)
Aug 12, 2013	18.95	19.01	18.95	19.01	950	-0.06(-0.31%)
Aug 09, 2013	19.55	19.55	19.07	19.07	200	+0.06(+0.32%)
Aug 08, 2013	19.01	19.01	18.90	19.01	1,000	+0.99(+5.49%)
Aug 07, 2013	19.55	20.01	18.00	18.02	7,499	-1.85(-9.31%)
Aug 06, 2013	20.07	20.07	19.60	19.87	3,340	-0.14(-0.70%)
Aug 05, 2013	19.91	20.70	19.90	20.01	5,487	-0.08(-0.40%)
Aug 02, 2013	20.54	20.54	20.09	20.09	400	-0.81(-3.88%)
Aug 01, 2013	20.84	20.90	20.84	20.90	200	+0.51(+2.50%)
Jul 31, 2013	20.39	20.39	20.39	20.39	0	+0.38(+1.90%)
Jul 30, 2013	20.21	20.21	20.01	20.01	0	+0.00(+0.00%)
Jul 29, 2013	19.96	20.01	19.96	20.01	0	-0.10(-0.50%)
Jul 24, 2013	20.34	20.11	20.11	20.11	900	-0.23(-1.13%)
Jul 18, 2013	20.34	20.34	20.34	20.34	0	-0.42(-2.04%)
Jul 15, 2013	20.76	20.76	20.76	20.76	0	-0.08(-0.37%)
Jul 12, 2013	20.50	20.84	20.50	20.84	0	+0.00(+0.00%)
Jul 11, 2013	20.68	20.84	20.68	20.84	0	+0.31(+1.51%)
Jul 10, 2013	20.95	20.95	20.53	20.53	0	-0.01(-0.05%)
Jul 09, 2013	20.54	20.54	20.54	20.54	0	-0.01(-0.05%)
Jul 08, 2013	20.90	20.90	20.55	20.55	0	+0.02(+0.10%)
Jul 05, 2013	21.01	21.01	20.53	20.53	0	-0.48(-2.28%)
Jul 03, 2013	21.01	21.01	21.01	21.01	0	+0.76(+3.75%)
Jul 02, 2013	22.01	22.01	20.25	20.25	0	-0.05(-0.25%)
Jul 01, 2013	21.13	21.13	19.93	20.30	0	-0.69(-3.29%)
Jun 28, 2013	20.33	22.03	20.00	20.99	1,954	+0.24(+1.16%)
Jun 27, 2013	20.75	20.75	20.75	20.75	0	-0.25(-1.19%)
Jun 26, 2013	21.03	21.03	20.50	21.00	0	-0.13(-0.62%)
Jun 25, 2013	21.73	21.73	21.09	21.13	0	-0.92(-4.17%)
Jun 24, 2013	21.84	22.05	21.84	22.05	0	+0.10(+0.46%)
Jun 21, 2013	21.95	21.95	21.95	21.95	100	-0.54(-2.40%)
Jun 19, 2013	22.49	22.49	22.49	22.49	0	-0.23(-1.01%)
Jun 18, 2013	22.72	22.72	22.72	22.72	0	-0.13(-0.57%)
Jun 17, 2013	22.22	22.85	22.22	22.85	0	+0.80(+3.63%)
Jun 14, 2013	22.06	22.06	22.02	22.05	0	+0.00(+0.00%)
Jun 13, 2013	22.05	22.05	22.05	22.05	200	+0.06(+0.27%)
Jun 11, 2013	21.99	21.99	21.99	21.99	0	-0.50(-2.22%)
Jun 10, 2013	22.25	22.49	22.25	22.49	0	+0.09(+0.40%)
Jun 07, 2013	22.79	22.83	21.60	22.40	0	-0.53(-2.31%)
Jun 06, 2013	22.93	22.93	22.93	22.93	0	+0.27(+1.19%)
Jun 05, 2013	22.66	22.66	22.66	22.66	0	+0.23(+1.02%)

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.