Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	19.39	19.47	19.38	19.41	28,424	-0.13(-0.64%)
Apr 29, 2014	19.58	19.60	19.52	19.54	12,919	+0.11(+0.57%)
Apr 28, 2014	19.34	19.43	19.28	19.43	20,844	+0.25(+1.29%)
Apr 25, 2014	19.32	19.32	19.09	19.18	15,745	-0.34(-1.72%)
Apr 24, 2014	19.55	19.55	19.43	19.52	11,440	+0.00(+0.02%)
Apr 23, 2014	19.59	19.59	19.44	19.51	19,808	-0.11(-0.55%)
Apr 22, 2014	19.72	19.72	19.60	19.62	13,614	-0.05(-0.27%)
Apr 21, 2014	19.76	19.76	19.65	19.67	30,590	-0.19(-0.97%)
Apr 17, 2014	19.58	19.87	19.87	19.87	6,848	+0.35(+1.77%)
Apr 16, 2014	19.34	19.53	19.34	19.52	8,053	+0.24(+1.26%)
Apr 15, 2014	19.37	19.46	19.09	19.28	8,657	-0.33(-1.68%)
Apr 14, 2014	19.76	19.76	19.49	19.61	11,286	-0.08(-0.41%)
Apr 11, 2014	19.60	19.70	19.60	19.69	13,030	+0.02(+0.11%)
Apr 10, 2014	19.79	19.87	19.63	19.67	20,125	-0.19(-0.94%)
Apr 09, 2014	19.69	19.90	19.69	19.85	11,985	+0.13(+0.68%)
Apr 08, 2014	19.73	19.85	19.72	19.72	12,169	+0.18(+0.93%)
Apr 07, 2014	19.37	19.56	19.37	19.54	7,011	+0.14(+0.71%)
Apr 04, 2014	19.62	19.75	19.40	19.40	32,748	-0.01(-0.03%)
Apr 03, 2014	19.43	19.43	19.29	19.41	12,260	-0.05(-0.27%)
Apr 02, 2014	19.43	19.48	19.42	19.46	12,396	+0.03(+0.15%)
Apr 01, 2014	19.42	19.43	19.35	19.43	10,775	+0.16(+0.85%)
Mar 31, 2014	19.26	19.32	19.22	19.26	45,960	+0.19(+0.98%)
Mar 28, 2014	19.13	19.17	19.06	19.08	18,411	+0.10(+0.55%)
Mar 27, 2014	18.85	18.97	18.82	18.97	9,888	+0.27(+1.47%)
Mar 26, 2014	18.89	18.89	18.70	18.70	31,378	+0.10(+0.52%)
Mar 25, 2014	18.53	18.68	18.53	18.60	34,837	+0.21(+1.13%)
Mar 24, 2014	18.32	18.39	18.27	18.39	9,826	+0.02(+0.08%)
Mar 21, 2014	18.15	18.38	18.15	18.38	4,171	+0.20(+1.11%)
Mar 20, 2014	18.06	18.19	18.01	18.18	12,223	+0.04(+0.21%)
Mar 19, 2014	18.36	18.41	18.13	18.14	8,839	-0.33(-1.77%)
Mar 18, 2014	18.24	18.47	18.24	18.47	7,662	+0.24(+1.30%)
Mar 17, 2014	18.21	18.25	18.19	18.23	34,165	+0.27(+1.49%)
Mar 14, 2014	17.95	18.00	17.95	17.96	16,829	+0.16(+0.88%)
Mar 13, 2014	18.21	18.21	17.75	17.80	32,105	-0.33(-1.81%)
Mar 12, 2014	18.02	18.13	18.02	18.13	10,394	-0.04(-0.20%)
Mar 11, 2014	18.44	18.44	18.17	18.17	5,434	-0.15(-0.81%)
Mar 10, 2014	18.47	18.47	18.25	18.32	7,094	-0.21(-1.13%)
Mar 07, 2014	18.56	18.59	18.44	18.53	29,018	-0.15(-0.79%)
Mar 06, 2014	18.66	18.74	18.64	18.67	8,224	+0.15(+0.84%)
Mar 05, 2014	18.47	18.52	18.47	18.52	8,182	-0.00(-0.01%)
Mar 04, 2014	18.49	18.53	18.49	18.52	2,296	+0.31(+1.73%)
Mar 03, 2014	18.12	18.24	18.05	18.21	39,705	-0.42(-2.24%)
Feb 28, 2014	18.73	18.76	18.62	18.62	6,716	-0.18(-0.95%)
Feb 27, 2014	18.62	18.82	18.62	18.80	10,101	+0.26(+1.41%)
Feb 26, 2014	18.63	18.63	18.52	18.54	6,150	-0.01(-0.04%)
Feb 25, 2014	18.62	18.69	18.54	18.55	11,894	-0.19(-1.03%)
Feb 24, 2014	18.77	18.88	18.74	18.74	35,010	+0.01(+0.04%)
Feb 21, 2014	18.70	18.79	18.70	18.74	6,041	+0.07(+0.36%)
Feb 20, 2014	18.57	18.68	18.57	18.67	3,584	+0.19(+1.05%)
Feb 19, 2014	18.61	18.62	18.47	18.47	8,398	-0.22(-1.19%)
Feb 18, 2014	18.85	18.85	18.70	18.70	20,164	-0.22(-1.17%)
Feb 14, 2014	18.80	18.92	18.92	18.92	12,086	+0.24(+1.31%)
Feb 13, 2014	18.44	18.68	18.44	18.68	14,056	-0.03(-0.18%)
Feb 12, 2014	18.75	18.82	18.69	18.71	20,916	+0.00(+0.02%)
Feb 11, 2014	18.49	18.71	18.48	18.71	20,768	+0.38(+2.06%)
Feb 10, 2014	18.48	18.48	18.31	18.33	22,128	-0.17(-0.94%)
Feb 07, 2014	18.50	18.54	18.41	18.50	22,718	+0.11(+0.61%)
Feb 06, 2014	18.22	18.41	18.21	18.39	15,132	+0.28(+1.57%)
Feb 05, 2014	18.06	18.11	17.98	18.11	14,787	+0.01(+0.03%)
Feb 04, 2014	18.00	18.15	18.00	18.10	43,732	+0.33(+1.84%)
Feb 03, 2014	18.18	18.18	17.77	17.77	18,668	-0.53(-2.88%)
Jan 31, 2014	18.12	18.33	18.12	18.30	18,853	-0.04(-0.21%)
Jan 30, 2014	18.37	18.41	18.30	18.34	7,805	+0.07(+0.37%)
Jan 29, 2014	18.21	18.32	18.15	18.27	61,772	-0.20(-1.10%)
Jan 28, 2014	18.41	18.49	18.41	18.47	120,932	+0.07(+0.36%)
Jan 27, 2014	18.42	18.46	18.25	18.41	35,456	+0.00(+0.00%)
Jan 24, 2014	18.62	18.63	18.40	18.41	53,439	-0.39(-2.10%)
Jan 23, 2014	19.06	19.06	18.68	18.80	25,910	-0.41(-2.13%)
Jan 22, 2014	19.15	19.23	19.11	19.21	23,228	+0.16(+0.86%)
Jan 21, 2014	19.15	19.18	19.00	19.05	35,931	-0.04(-0.23%)
Jan 17, 2014	19.13	19.09	19.09	19.09	41,093	-0.07(-0.38%)
Jan 16, 2014	19.29	19.29	19.14	19.16	13,915	-0.09(-0.48%)
Jan 15, 2014	19.27	19.29	19.23	19.26	34,955	-0.01(-0.05%)
Jan 14, 2014	19.15	19.29	19.14	19.27	32,943	+0.20(+1.03%)
Jan 13, 2014	19.32	19.32	19.02	19.07	39,620	-0.20(-1.04%)
Jan 10, 2014	19.11	19.30	19.11	19.27	65,979	+0.28(+1.49%)
Jan 09, 2014	19.07	19.07	18.89	18.99	34,252	-0.10(-0.51%)
Jan 08, 2014	19.14	19.18	19.03	19.09	22,969	-0.06(-0.33%)
Jan 07, 2014	19.20	19.22	19.14	19.15	34,764	+0.11(+0.57%)
Jan 06, 2014	19.19	19.19	19.04	19.04	22,855	-0.27(-1.42%)
Jan 03, 2014	19.36	19.36	19.22	19.32	29,968	-0.05(-0.23%)
Jan 02, 2014	19.70	19.70	19.36	19.36	40,195	-0.64(-3.20%)
Dec 31, 2013	19.92	20.00	20.00	20.00	40,019	+0.12(+0.60%)
Dec 30, 2013	19.81	19.91	19.81	19.88	18,995	+0.04(+0.23%)
Dec 27, 2013	19.86	19.99	19.78	19.84	46,030	+0.19(+0.95%)
Dec 26, 2013	19.69	19.70	19.64	19.65	24,940	-0.10(-0.49%)
Dec 24, 2013	19.74	19.76	19.73	19.75	6,906	+0.07(+0.38%)
Dec 23, 2013	19.65	19.70	19.64	19.67	25,165	+0.04(+0.23%)
Dec 20, 2013	19.64	19.70	19.63	19.63	21,462	-0.03(-0.15%)
Dec 19, 2013	19.61	19.67	19.54	19.66	24,748	-0.24(-1.20%)
Dec 18, 2013	19.66	19.98	19.55	19.90	19,840	+0.31(+1.60%)
Dec 17, 2013	19.66	19.66	19.58	19.58	9,804	-0.08(-0.41%)
Dec 16, 2013	19.66	19.71	19.66	19.67	8,190	+0.13(+0.64%)
Dec 13, 2013	19.49	19.54	19.48	19.54	7,398	+0.05(+0.26%)
Dec 12, 2013	19.55	19.55	19.47	19.49	15,702	-0.10(-0.49%)
Dec 11, 2013	19.87	19.87	19.55	19.58	14,852	-0.40(-2.01%)
Dec 10, 2013	20.00	20.00	19.97	19.99	8,464	-0.01(-0.07%)
Dec 09, 2013	20.04	20.04	20.00	20.00	17,002	+0.08(+0.41%)
Dec 06, 2013	19.84	19.99	19.84	19.92	6,208	+0.35(+1.79%)
Dec 05, 2013	19.66	19.67	19.57	19.57	10,696	-0.09(-0.45%)
Dec 04, 2013	19.61	19.67	19.50	19.66	19,083	-0.01(-0.05%)
Dec 03, 2013	19.77	19.81	19.62	19.67	9,479	-0.10(-0.53%)
Dec 02, 2013	20.08	20.08	19.77	19.77	21,489	-0.40(-1.99%)
Nov 29, 2013	20.19	20.22	20.16	20.17	2,284	+0.15(+0.74%)
Nov 27, 2013	20.04	20.06	19.97	20.02	10,981	+0.07(+0.34%)
Nov 26, 2013	19.92	20.00	19.92	19.96	12,655	-0.04(-0.19%)
Nov 25, 2013	20.29	20.29	19.99	19.99	9,154	-0.19(-0.92%)
Nov 22, 2013	20.02	20.22	20.02	20.18	11,871	+0.10(+0.52%)
Nov 21, 2013	20.08	20.08	20.01	20.08	12,829	-0.02(-0.10%)
Nov 20, 2013	20.40	20.40	20.10	20.10	6,639	-0.25(-1.25%)
Nov 19, 2013	20.45	20.48	20.34	20.35	16,218	-0.07(-0.36%)
Nov 18, 2013	20.46	20.58	20.43	20.43	8,201	+0.20(+0.99%)
Nov 15, 2013	20.20	20.28	20.13	20.22	4,935	+0.28(+1.42%)
Nov 14, 2013	19.78	19.94	19.72	19.94	10,821	+0.27(+1.40%)
Nov 12, 2013	19.84	19.84	19.61	19.67	12,718	-0.15(-0.75%)
Nov 11, 2013	19.89	19.89	19.80	19.81	9,767	-0.04(-0.19%)
Nov 08, 2013	19.85	19.88	19.73	19.85	9,491	-0.06(-0.28%)
Nov 07, 2013	20.11	20.11	19.91	19.91	6,608	-0.35(-1.71%)
Nov 06, 2013	20.28	20.28	20.25	20.25	2,480	+0.07(+0.33%)
Nov 05, 2013	20.34	20.34	20.17	20.19	19,929	-0.28(-1.38%)
Nov 04, 2013	20.54	20.54	20.45	20.47	15,432	+0.05(+0.23%)
Nov 01, 2013	20.52	20.52	20.34	20.42	8,002	-0.05(-0.23%)
Oct 31, 2013	20.67	20.67	20.47	20.47	6,902	-0.12(-0.59%)
Oct 30, 2013	20.94	20.94	20.53	20.59	4,839	-0.04(-0.21%)
Oct 29, 2013	20.87	20.87	20.48	20.63	33,766	+0.02(+0.10%)
Oct 28, 2013	20.62	20.62	20.57	20.61	8,208	+0.10(+0.51%)
Oct 25, 2013	20.44	20.51	20.42	20.51	17,799	+0.06(+0.29%)
Oct 24, 2013	20.51	20.51	20.45	20.45	4,805	-0.02(-0.09%)
Oct 23, 2013	20.65	20.65	20.47	20.47	19,353	-0.44(-2.09%)
Oct 22, 2013	20.87	20.99	20.86	20.90	19,710	+0.19(+0.93%)
Oct 21, 2013	20.94	20.94	20.70	20.71	30,005	-0.08(-0.39%)
Oct 18, 2013	20.75	20.81	20.75	20.79	22,232	+0.10(+0.46%)
Oct 17, 2013	20.65	20.69	20.57	20.69	13,230	+0.04(+0.22%)
Oct 16, 2013	20.60	20.70	20.56	20.65	21,693	+0.24(+1.16%)
Oct 15, 2013	20.72	20.72	20.41	20.41	46,986	-0.11(-0.54%)
Oct 14, 2013	20.37	20.55	20.28	20.52	15,950	+0.10(+0.51%)
Oct 11, 2013	20.37	20.43	20.32	20.42	5,512	+0.08(+0.40%)
Oct 10, 2013	20.22	20.34	20.19	20.34	16,775	+0.37(+1.86%)
Oct 09, 2013	19.94	19.98	19.81	19.96	10,133	+0.11(+0.56%)
Oct 08, 2013	20.09	20.09	19.84	19.85	8,378	-0.06(-0.28%)
Oct 07, 2013	19.86	20.09	19.86	19.91	6,127	-0.13(-0.62%)
Oct 04, 2013	19.90	20.03	19.90	20.03	4,365	+0.18(+0.92%)
Oct 03, 2013	19.92	19.93	19.82	19.85	21,057	-0.06(-0.28%)
Oct 02, 2013	19.79	19.97	19.76	19.90	8,554	+0.03(+0.15%)
Oct 01, 2013	19.75	19.87	19.75	19.87	4,709	+0.04(+0.18%)
Sep 27, 2013	19.87	19.87	19.79	19.84	17,256	-0.08(-0.41%)
Sep 26, 2013	20.05	20.05	19.81	19.92	40,051	-0.02(-0.11%)
Sep 25, 2013	20.02	20.04	19.92	19.94	29,737	-0.09(-0.45%)
Sep 24, 2013	20.11	20.13	20.03	20.03	29,157	-0.13(-0.66%)
Sep 23, 2013	20.09	20.16	20.03	20.16	6,987	-0.01(-0.07%)
Sep 20, 2013	20.40	20.40	20.11	20.18	16,070	-0.36(-1.74%)
Sep 19, 2013	20.78	20.78	19.96	20.54	21,807	-0.20(-0.97%)
Sep 18, 2013	19.83	20.83	19.70	20.74	66,891	+0.92(+4.66%)
Sep 17, 2013	19.86	19.86	19.79	19.81	25,960	+0.01(+0.07%)
Sep 16, 2013	19.62	19.99	19.80	19.80	30,174	+0.18(+0.91%)
Sep 13, 2013	19.60	19.62	19.25	19.62	7,386	+0.08(+0.42%)
Sep 12, 2013	19.57	19.60	19.53	19.54	7,492	-0.22(-1.13%)
Sep 11, 2013	19.64	19.79	19.61	19.76	16,882	+0.13(+0.65%)
Sep 10, 2013	19.73	19.73	19.58	19.64	49,781	+0.14(+0.72%)
Sep 09, 2013	19.38	19.51	19.33	19.49	160,077	+0.37(+1.95%)
Sep 06, 2013	19.20	19.25	19.12	19.12	27,973	+0.24(+1.26%)
Sep 05, 2013	18.75	18.99	18.75	18.88	18,246	+0.22(+1.18%)
Sep 04, 2013	18.54	18.67	18.54	18.66	5,124	+0.27(+1.49%)
Sep 03, 2013	18.74	18.80	18.39	18.39	13,714	+0.12(+0.64%)
Aug 30, 2013	18.39	18.53	18.27	18.27	1,941	+0.07(+0.41%)
Aug 29, 2013	18.33	18.38	18.20	18.20	17,865	+0.08(+0.43%)
Aug 28, 2013	18.16	18.49	18.12	18.12	29,075	+0.06(+0.31%)
Aug 27, 2013	18.17	18.18	18.06	18.06	7,108	-0.27(-1.50%)
Aug 26, 2013	18.62	18.62	18.34	18.34	11,464	-0.26(-1.41%)
Aug 23, 2013	18.47	18.60	18.43	18.60	9,564	+0.25(+1.34%)
Aug 22, 2013	18.26	18.36	18.26	18.36	4,610	+0.29(+1.61%)
Aug 21, 2013	18.22	18.22	18.06	18.06	9,423	-0.36(-1.98%)
Aug 20, 2013	18.39	18.46	18.31	18.43	6,119	+0.01(+0.04%)
Aug 19, 2013	18.56	18.80	18.41	18.42	12,886	-0.22(-1.20%)
Aug 16, 2013	18.76	18.76	18.65	18.65	17,460	-0.05(-0.28%)

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.