Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	18.09	18.12	17.99	18.00	74,456	-0.12(-0.66%)
Jun 27, 2013	18.09	18.19	18.09	18.12	63,714	+0.08(+0.44%)
Jun 26, 2013	17.95	18.06	17.93	18.04	51,731	+0.21(+1.18%)
Jun 25, 2013	17.82	17.89	17.73	17.83	34,454	+0.13(+0.73%)
Jun 24, 2013	17.70	17.85	17.56	17.70	223,324	-0.14(-0.78%)
Jun 21, 2013	17.91	17.94	17.70	17.84	53,694	-0.03(-0.17%)
Jun 20, 2013	18.21	18.21	17.83	17.87	126,105	-0.47(-2.56%)
Jun 19, 2013	18.62	18.62	18.34	18.34	69,971	-0.25(-1.37%)
Jun 18, 2013	18.51	18.62	18.49	18.59	52,771	+0.12(+0.68%)
Jun 17, 2013	18.47	18.56	18.40	18.47	45,784	+0.12(+0.65%)
Jun 14, 2013	18.45	18.51	18.34	18.35	67,338	-0.10(-0.54%)
Jun 13, 2013	18.22	18.46	18.18	18.45	95,777	+0.24(+1.32%)
Jun 12, 2013	18.47	18.47	18.18	18.21	61,536	-0.13(-0.71%)
Jun 11, 2013	18.37	18.47	18.29	18.34	45,871	-0.12(-0.65%)
Jun 10, 2013	18.52	18.52	18.44	18.46	29,266	-0.00(-0.03%)
Jun 07, 2013	18.41	18.47	18.35	18.46	73,471	+0.20(+1.12%)
Jun 06, 2013	18.18	18.26	18.06	18.26	126,032	+0.09(+0.50%)
Jun 05, 2013	18.36	18.38	18.15	18.17	145,384	-0.23(-1.25%)
Jun 04, 2013	18.47	18.52	18.30	18.40	79,201	-0.07(-0.38%)
Jun 03, 2013	18.31	18.47	18.26	18.47	212,615	+0.12(+0.65%)
May 31, 2013	18.52	18.59	18.34	18.35	72,329	-0.25(-1.34%)
May 30, 2013	18.58	18.68	18.58	18.60	35,421	-0.02(-0.11%)
May 29, 2013	18.75	18.75	18.54	18.62	60,811	-0.21(-1.12%)
May 28, 2013	18.92	18.98	18.77	18.83	38,703	+0.08(+0.43%)
May 24, 2013	18.68	18.75	18.63	18.75	84,839	+0.03(+0.16%)
May 23, 2013	18.66	18.77	18.62	18.72	76,558	-0.05(-0.27%)
May 22, 2013	18.95	19.06	18.75	18.77	24,727	-0.18(-0.95%)
May 21, 2013	18.94	19.01	18.90	18.95	194,107	+0.04(+0.21%)
May 20, 2013	18.92	18.98	18.88	18.91	375,838	-0.02(-0.11%)
May 17, 2013	18.80	18.93	18.80	18.93	66,165	+0.12(+0.64%)
May 16, 2013	18.81	18.90	18.78	18.81	77,867	-0.10(-0.53%)
May 15, 2013	18.78	18.92	18.77	18.91	60,659	+0.29(+1.56%)
May 13, 2013	18.62	18.63	18.56	18.62	36,532	+0.02(+0.11%)
May 10, 2013	18.59	18.63	18.53	18.60	44,297	+0.05(+0.28%)
May 09, 2013	18.65	18.66	18.55	18.55	161,367	-0.10(-0.55%)
May 08, 2013	18.59	18.65	18.57	18.65	29,715	+0.05(+0.27%)
May 07, 2013	18.51	18.60	18.50	18.60	82,788	+0.13(+0.70%)
May 06, 2013	18.51	18.55	18.45	18.47	47,597	-0.05(-0.27%)
May 03, 2013	18.46	18.56	18.33	18.52	91,768	+0.19(+1.04%)
May 02, 2013	18.24	18.35	18.23	18.33	75,314	+0.16(+0.88%)
May 01, 2013	18.33	18.33	18.17	18.17	49,683	-0.16(-0.87%)
Apr 30, 2013	18.30	18.34	18.20	18.33	37,399	+0.04(+0.22%)
Apr 29, 2013	18.22	18.31	18.20	18.29	66,147	+0.11(+0.61%)
Apr 26, 2013	18.23	18.21	18.12	18.18	23,245	-0.03(-0.16%)
Apr 25, 2013	18.19	18.28	18.15	18.21	85,118	+0.10(+0.55%)
Apr 24, 2013	18.21	18.22	18.11	18.11	116,475	-0.14(-0.77%)
Apr 23, 2013	18.17	18.26	18.05	18.25	98,194	+0.13(+0.72%)
Apr 22, 2013	18.04	18.15	17.96	18.12	59,394	+0.05(+0.28%)
Apr 19, 2013	17.99	18.07	17.97	18.07	34,631	+0.11(+0.61%)
Apr 18, 2013	18.05	18.05	17.88	17.96	33,163	-0.04(-0.22%)
Apr 17, 2013	18.06	18.08	17.95	18.00	59,743	-0.15(-0.83%)
Apr 16, 2013	18.00	18.16	18.00	18.15	43,202	+0.22(+1.23%)
Apr 15, 2013	18.19	18.19	17.93	17.93	52,889	-0.35(-1.91%)
Apr 12, 2013	18.27	18.28	18.20	18.28	64,750	-0.03(-0.16%)
Apr 11, 2013	18.25	18.35	18.24	18.31	75,673	+0.09(+0.49%)
Apr 10, 2013	18.13	18.24	18.13	18.22	70,807	+0.13(+0.72%)
Apr 09, 2013	18.08	18.13	18.01	18.09	37,713	+0.07(+0.39%)
Apr 08, 2013	17.94	18.03	17.89	18.02	24,443	+0.08(+0.45%)
Apr 05, 2013	17.85	17.96	17.80	17.94	61,501	-0.07(-0.39%)
Apr 04, 2013	17.94	18.03	17.93	18.01	68,550	+0.11(+0.61%)
Apr 03, 2013	18.08	18.08	17.89	17.90	95,457	-0.17(-0.94%)
Apr 02, 2013	17.99	18.08	17.99	18.07	86,180	+0.10(+0.56%)
Apr 01, 2013	17.98	18.01	17.91	17.97	80,378	-0.02(-0.11%)
Mar 28, 2013	17.90	17.99	17.90	17.99	60,778	+0.09(+0.53%)
Mar 27, 2013	17.85	17.90	17.83	17.90	50,795	-0.03(-0.19%)
Mar 26, 2013	17.81	17.93	17.80	17.93	38,545	+0.18(+1.01%)
Mar 25, 2013	17.86	17.89	17.70	17.75	49,672	-0.06(-0.34%)
Mar 22, 2013	17.70	17.82	17.70	17.81	51,196	+0.13(+0.74%)
Mar 21, 2013	17.71	17.75	17.64	17.68	73,375	-0.08(-0.45%)
Mar 20, 2013	17.71	17.79	17.71	17.76	60,166	+0.14(+0.77%)
Mar 19, 2013	17.63	17.71	17.56	17.62	70,425	+0.00(+0.02%)
Mar 18, 2013	17.62	17.71	17.61	17.62	98,885	-0.10(-0.56%)
Mar 15, 2013	17.77	17.77	17.70	17.72	55,256	-0.15(-0.84%)
Mar 14, 2013	17.82	17.88	17.81	17.87	57,583	+0.09(+0.51%)
Mar 13, 2013	17.74	17.79	17.72	17.78	32,649	+0.04(+0.23%)
Mar 12, 2013	17.78	17.79	17.71	17.74	29,520	-0.02(-0.11%)
Mar 11, 2013	17.72	17.77	17.70	17.76	65,838	+0.03(+0.17%)
Mar 08, 2013	17.68	17.74	17.64	17.73	68,187	+0.08(+0.45%)
Mar 07, 2013	17.66	17.67	17.62	17.65	63,889	+0.02(+0.11%)
Mar 06, 2013	17.67	17.68	17.60	17.63	55,132	+0.00(+0.00%)
Mar 05, 2013	17.60	17.67	17.60	17.63	49,373	+0.11(+0.63%)
Mar 04, 2013	17.42	17.52	17.38	17.52	33,573	+0.08(+0.46%)
Mar 01, 2013	17.36	17.46	17.31	17.44	62,100	+0.04(+0.23%)
Feb 28, 2013	17.46	17.51	17.40	17.40	84,469	-0.02(-0.12%)
Feb 27, 2013	17.22	17.44	17.22	17.42	38,996	+0.17(+0.99%)
Feb 26, 2013	17.17	17.25	17.15	17.25	95,975	-0.13(-0.75%)
Feb 22, 2013	17.31	17.38	17.28	17.38	50,150	+0.11(+0.64%)
Feb 21, 2013	17.33	17.33	17.22	17.27	62,391	-0.05(-0.29%)
Feb 20, 2013	17.44	17.45	17.31	17.32	73,196	-0.12(-0.69%)
Feb 19, 2013	17.36	17.44	17.36	17.44	65,688	+0.10(+0.58%)
Feb 15, 2013	17.35	17.36	17.27	17.34	91,731	+0.00(+0.00%)
Feb 14, 2013	17.31	17.35	17.29	17.34	96,466	+0.01(+0.06%)
Feb 13, 2013	17.35	17.35	17.28	17.33	18,658	+0.00(+0.00%)
Feb 12, 2013	17.32	17.34	17.27	17.33	49,122	+0.04(+0.23%)
Feb 11, 2013	17.30	17.30	17.25	17.29	26,114	+0.01(+0.06%)
Feb 08, 2013	17.27	17.33	17.27	17.28	89,551	+0.05(+0.29%)
Feb 07, 2013	17.29	17.29	17.15	17.23	66,442	-0.05(-0.29%)
Feb 06, 2013	17.19	17.28	17.17	17.28	79,913	+0.17(+0.99%)
Feb 04, 2013	17.19	17.19	17.11	17.11	59,002	-0.17(-0.98%)
Feb 01, 2013	17.24	17.29	17.22	17.28	80,207	+0.14(+0.82%)
Jan 31, 2013	17.16	17.18	17.13	17.14	195,683	-0.04(-0.23%)
Jan 30, 2013	17.25	17.27	17.17	17.18	70,487	-0.08(-0.46%)
Jan 29, 2013	17.12	17.27	17.12	17.26	91,227	+0.12(+0.70%)
Jan 28, 2013	17.17	17.17	17.08	17.14	113,920	+0.00(+0.00%)
Jan 25, 2013	17.12	17.14	17.07	17.14	53,830	+0.09(+0.53%)
Jan 24, 2013	17.03	17.09	17.02	17.05	80,058	+0.06(+0.35%)
Jan 23, 2013	16.98	17.01	16.96	16.99	77,372	+0.03(+0.18%)
Jan 22, 2013	16.90	16.96	16.87	16.96	124,931	+0.06(+0.36%)
Jan 18, 2013	16.84	16.90	16.80	16.90	34,035	+0.09(+0.54%)
Jan 17, 2013	16.78	16.86	16.76	16.81	33,321	+0.11(+0.66%)
Jan 16, 2013	16.72	16.72	16.68	16.70	43,819	-0.03(-0.18%)
Jan 15, 2013	16.66	16.74	16.66	16.73	78,856	+0.03(+0.18%)
Jan 14, 2013	16.69	16.71	16.67	16.70	47,665	+0.03(+0.18%)
Jan 11, 2013	16.65	16.70	16.62	16.67	58,655	+0.03(+0.18%)
Jan 10, 2013	16.65	16.65	16.57	16.64	47,598	+0.09(+0.54%)
Jan 09, 2013	16.59	16.59	16.54	16.55	59,270	+0.02(+0.12%)
Jan 08, 2013	16.53	16.60	16.47	16.53	154,610	-0.02(-0.12%)
Jan 07, 2013	16.57	16.58	16.53	16.55	112,381	-0.07(-0.42%)
Jan 04, 2013	16.59	16.64	16.55	16.62	55,796	+0.08(+0.48%)
Jan 03, 2013	16.57	16.61	16.51	16.54	96,869	+0.00(+0.00%)
Jan 02, 2013	16.46	16.54	16.16	16.54	98,752	+0.38(+2.35%)
Dec 31, 2012	15.95	16.16	15.88	16.16	212,974	+0.20(+1.25%)
Dec 28, 2012	16.03	16.10	15.95	15.96	89,464	-0.16(-0.99%)
Dec 27, 2012	16.13	16.19	15.98	16.12	765,191	-0.04(-0.25%)
Dec 26, 2012	16.24	16.25	16.11	16.16	40,308	-0.05(-0.31%)
Dec 24, 2012	16.26	16.26	16.20	16.21	85,808	-0.04(-0.25%)
Dec 21, 2012	16.25	16.32	16.19	16.25	109,098	-0.26(-1.57%)
Dec 20, 2012	16.46	16.51	16.41	16.51	97,625	+0.07(+0.43%)
Dec 19, 2012	16.57	16.57	16.44	16.44	42,151	-0.09(-0.54%)
Dec 18, 2012	16.46	16.57	16.38	16.53	75,756	+0.11(+0.67%)
Dec 17, 2012	16.37	16.42	16.29	16.42	84,173	+0.13(+0.80%)
Dec 14, 2012	16.35	16.36	16.28	16.29	136,217	-0.06(-0.37%)
Dec 13, 2012	16.40	16.43	16.32	16.35	43,242	-0.06(-0.37%)
Dec 12, 2012	16.49	16.52	16.39	16.41	59,500	-0.03(-0.18%)
Dec 11, 2012	16.42	16.51	16.42	16.44	42,800	+0.06(+0.37%)
Dec 10, 2012	16.39	16.41	16.37	16.38	118,500	+0.01(+0.06%)
Dec 07, 2012	16.33	16.38	16.30	16.37	55,946	+0.09(+0.55%)
Dec 06, 2012	16.24	16.30	16.22	16.28	32,388	+0.04(+0.25%)
Dec 05, 2012	16.23	16.31	16.15	16.24	91,962	+0.05(+0.31%)
Dec 04, 2012	16.24	16.28	16.18	16.19	82,904	-0.13(-0.80%)
Nov 30, 2012	16.32	16.35	16.26	16.32	48,960	+0.03(+0.18%)
Nov 29, 2012	16.26	16.33	16.22	16.29	107,406	+0.06(+0.37%)
Nov 28, 2012	16.04	16.23	16.01	16.23	98,733	+0.13(+0.81%)
Nov 27, 2012	16.18	16.21	16.10	16.10	65,259	-0.10(-0.62%)
Nov 26, 2012	16.16	16.20	16.13	16.20	70,551	-0.02(-0.12%)
Nov 23, 2012	16.11	16.22	16.10	16.22	92,126	+0.17(+1.06%)
Nov 21, 2012	16.03	16.05	16.00	16.05	39,964	+0.07(+0.43%)
Nov 20, 2012	15.99	16.02	15.90	15.98	50,505	-0.01(-0.05%)
Nov 19, 2012	15.88	15.99	15.88	15.99	104,638	+0.26(+1.65%)
Nov 16, 2012	15.66	15.76	15.58	15.73	127,354	+0.08(+0.51%)
Nov 15, 2012	15.67	15.71	15.57	15.65	82,336	-0.01(-0.06%)
Nov 14, 2012	15.92	15.92	15.66	15.66	178,545	-0.20(-1.26%)
Nov 13, 2012	15.86	16.01	15.86	15.86	57,590	-0.03(-0.19%)
Nov 12, 2012	15.93	15.95	15.86	15.89	90,691	+0.01(+0.06%)
Nov 09, 2012	15.84	15.99	15.80	15.88	109,094	-0.01(-0.07%)
Nov 08, 2012	16.07	16.10	15.89	15.89	127,736	-0.18(-1.12%)
Nov 07, 2012	16.24	16.24	16.00	16.07	182,821	-0.30(-1.83%)
Nov 06, 2012	16.33	16.43	16.30	16.37	30,916	+0.12(+0.74%)
Nov 05, 2012	16.18	16.26	16.16	16.25	103,024	+0.00(+0.00%)
Nov 02, 2012	16.44	16.47	16.25	16.25	39,533	-0.14(-0.85%)
Nov 01, 2012	16.26	16.41	16.26	16.39	135,214	+0.11(+0.68%)
Oct 31, 2012	16.27	16.33	16.17	16.28	75,801	+0.06(+0.37%)
Oct 26, 2012	16.22	16.22	16.22	16.22	21,800	-0.01(-0.06%)
Oct 25, 2012	16.29	16.30	16.15	16.23	23,672	+0.07(+0.43%)
Oct 24, 2012	16.22	16.24	16.14	16.16	33,043	-0.04(-0.27%)
Oct 23, 2012	16.28	16.28	16.12	16.20	49,917	-0.24(-1.43%)
Oct 19, 2012	16.62	16.62	16.42	16.44	89,126	-0.23(-1.38%)
Oct 18, 2012	16.66	16.69	16.62	16.67	37,505	-0.02(-0.12%)
Oct 17, 2012	16.67	16.70	16.65	16.69	26,808	+0.04(+0.24%)
Oct 16, 2012	16.56	16.65	16.55	16.65	63,624	+0.13(+0.79%)
Oct 15, 2012	16.43	16.53	16.38	16.52	39,488	+0.12(+0.73%)
Oct 12, 2012	16.46	16.50	16.37	16.40	76,012	-0.02(-0.12%)
Oct 11, 2012	16.49	16.56	16.42	16.42	45,725	-0.03(-0.18%)
Oct 10, 2012	16.54	16.56	16.43	16.45	86,708	-0.13(-0.78%)
Oct 09, 2012	16.70	16.71	16.57	16.58	42,572	-0.14(-0.84%)
Oct 08, 2012	16.69	16.72	16.66	16.72	45,071	+0.01(+0.06%)
Oct 05, 2012	16.77	16.80	16.70	16.71	26,684	+0.02(+0.12%)
Oct 04, 2012	16.66	16.72	16.62	16.69	69,893	+0.10(+0.60%)
Oct 03, 2012	16.61	16.64	16.52	16.59	54,505	+0.03(+0.18%)
Oct 02, 2012	16.63	16.64	16.49	16.56	84,835	-0.01(-0.06%)
Oct 01, 2012	16.53	16.66	16.53	16.57	149,037	+0.05(+0.31%)
Sep 28, 2012	16.50	16.54	16.43	16.52	33,231	-0.03(-0.19%)
Sep 27, 2012	16.55	16.60	16.47	16.55	48,487	+0.06(+0.36%)
Sep 26, 2012	16.55	16.55	16.47	16.49	112,245	-0.03(-0.18%)
Sep 25, 2012	16.68	16.71	16.52	16.52	43,379	-0.12(-0.72%)
Sep 24, 2012	16.59	16.69	16.58	16.64	238,400	+0.00(+0.00%)
Sep 21, 2012	16.71	16.71	16.63	16.64	2,207,179	-0.07(-0.42%)
Sep 20, 2012	16.61	16.73	16.61	16.71	50,337	+0.01(+0.06%)
Sep 19, 2012	16.67	16.73	16.66	16.70	68,236	+0.04(+0.24%)
Sep 18, 2012	16.68	16.71	16.64	16.66	62,217	-0.02(-0.12%)
Sep 17, 2012	16.69	16.74	16.64	16.68	44,616	-0.02(-0.12%)
Sep 14, 2012	16.75	16.77	16.66	16.70	134,035	+0.01(+0.06%)
Sep 13, 2012	16.50	16.72	16.47	16.69	164,943	+0.23(+1.40%)
Sep 12, 2012	16.52	16.52	16.46	16.46	32,225	-0.03(-0.18%)
Sep 11, 2012	16.48	16.52	16.47	16.49	27,900	+0.05(+0.30%)
Sep 10, 2012	16.44	16.52	16.44	16.44	67,648	-0.03(-0.18%)
Sep 07, 2012	16.45	16.51	16.43	16.47	60,573	+0.02(+0.12%)
Sep 06, 2012	16.24	16.45	16.24	16.45	74,332	+0.25(+1.54%)
Sep 05, 2012	16.20	16.27	16.18	16.20	60,990	-0.03(-0.18%)
Sep 04, 2012	16.25	16.25	16.15	16.23	75,799	-0.03(-0.18%)
Aug 31, 2012	16.29	16.30	16.19	16.26	46,294	+0.10(+0.62%)
Aug 30, 2012	16.19	16.22	16.15	16.16	32,182	-0.12(-0.74%)
Aug 29, 2012	16.28	16.31	16.24	16.28	30,123	+0.02(+0.10%)
Aug 27, 2012	16.28	16.32	16.26	16.26	30,865	+0.00(+0.02%)
Aug 24, 2012	16.16	16.30	16.16	16.26	90,284	+0.09(+0.56%)
Aug 23, 2012	16.27	16.27	16.15	16.17	21,928	-0.10(-0.61%)
Aug 22, 2012	16.25	16.30	16.22	16.27	43,201	-0.03(-0.18%)
Aug 21, 2012	16.40	16.44	16.29	16.30	72,166	-0.05(-0.31%)
Aug 20, 2012	16.41	16.41	16.33	16.35	20,649	-0.05(-0.30%)
Aug 17, 2012	16.44	16.44	16.37	16.40	50,102	+0.03(+0.18%)
Aug 16, 2012	16.34	16.40	16.27	16.37	100,040	+0.07(+0.43%)
Aug 15, 2012	16.30	16.34	16.28	16.30	44,842	+0.00(+0.00%)
Aug 14, 2012	16.36	16.36	16.25	16.30	30,026	+0.01(+0.06%)
Aug 13, 2012	16.26	16.29	16.21	16.29	175,921	+0.00(+0.00%)
Aug 10, 2012	16.22	16.30	16.19	16.29	27,694	+0.04(+0.25%)
Aug 09, 2012	16.24	16.28	16.22	16.25	54,883	-0.04(-0.25%)
Aug 08, 2012	16.23	16.30	16.23	16.29	53,925	+0.02(+0.12%)
Aug 07, 2012	16.30	16.31	16.25	16.27	48,245	+0.04(+0.25%)
Aug 06, 2012	16.27	16.31	16.22	16.23	27,372	+0.00(+0.00%)
Aug 03, 2012	16.11	16.25	16.11	16.23	39,804	+0.23(+1.44%)
Aug 02, 2012	16.00	16.02	15.90	16.00	119,456	-0.09(-0.56%)
Aug 01, 2012	16.21	16.21	16.09	16.09	40,174	-0.08(-0.49%)
Jul 31, 2012	16.20	16.22	16.16	16.17	30,336	-0.04(-0.25%)
Jul 30, 2012	16.19	16.27	16.19	16.21	37,328	+0.02(+0.12%)
Jul 27, 2012	16.04	16.23	15.99	16.19	60,400	+0.23(+1.44%)
Jul 26, 2012	15.90	15.97	15.87	15.96	36,681	+0.24(+1.53%)
Jul 25, 2012	15.72	15.76	15.67	15.72	80,613	+0.01(+0.06%)
Jul 24, 2012	15.85	15.85	15.59	15.71	33,957	-0.11(-0.68%)
Jul 23, 2012	15.76	15.84	15.71	15.82	181,160	-0.14(-0.89%)
Jul 20, 2012	15.99	16.00	15.92	15.96	29,073	-0.09(-0.56%)
Jul 19, 2012	16.05	16.07	15.98	16.05	68,152	+0.03(+0.19%)
Jul 18, 2012	15.87	16.02	15.86	16.02	47,666	+0.11(+0.69%)
Jul 17, 2012	15.85	15.93	15.74	15.91	48,285	+0.11(+0.67%)
Jul 16, 2012	15.81	15.85	15.76	15.80	83,688	-0.03(-0.21%)
Jul 13, 2012	15.65	15.86	15.65	15.84	52,858	+0.21(+1.33%)
Jul 12, 2012	15.58	15.67	15.53	15.63	40,305	+0.01(+0.06%)
Jul 11, 2012	15.66	15.68	15.57	15.62	39,283	-0.01(-0.06%)
Jul 10, 2012	15.78	15.79	15.60	15.63	27,059	-0.08(-0.51%)
Jul 09, 2012	15.72	15.73	15.64	15.71	44,181	-0.03(-0.19%)
Jul 06, 2012	15.69	15.74	15.65	15.74	47,648	-0.08(-0.51%)
Jul 05, 2012	15.79	15.86	15.77	15.82	70,781	-0.03(-0.19%)
Jul 03, 2012	15.74	15.85	15.71	15.85	65,517	+0.09(+0.57%)

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.