Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	18.83	18.85	18.85	18.85	5,800	-0.03(-0.16%)
Aug 28, 2014	18.83	18.95	18.82	18.88	39,460	+0.05(+0.26%)
Aug 27, 2014	18.85	18.89	18.83	18.83	1,347	+0.03(+0.16%)
Aug 26, 2014	18.79	18.92	18.79	18.80	19,365	-0.03(-0.16%)
Aug 25, 2014	18.80	18.91	18.79	18.83	14,474	+0.05(+0.27%)
Aug 22, 2014	18.75	18.86	18.75	18.78	8,327	-0.01(-0.05%)
Aug 21, 2014	18.81	18.85	18.79	18.79	1,457	-0.06(-0.32%)
Aug 20, 2014	18.83	18.85	18.83	18.85	1,059	+0.05(+0.27%)
Aug 19, 2014	18.68	18.80	18.68	18.80	13,293	+0.13(+0.70%)
Aug 18, 2014	18.64	18.76	18.57	18.67	18,198	+0.10(+0.54%)
Aug 15, 2014	18.57	18.57	18.57	18.57	242	+0.07(+0.38%)
Aug 14, 2014	18.48	18.64	18.45	18.50	24,457	+0.10(+0.54%)
Aug 13, 2014	18.43	18.54	18.39	18.40	17,314	+0.05(+0.27%)
Aug 12, 2014	18.50	18.50	18.32	18.35	3,620	+0.01(+0.06%)
Aug 11, 2014	18.36	18.44	18.26	18.34	42,476	+0.25(+1.38%)
Aug 08, 2014	18.16	18.30	18.07	18.09	18,009	-0.08(-0.44%)
Aug 07, 2014	18.19	18.25	18.07	18.17	9,517	+0.07(+0.39%)
Aug 06, 2014	18.08	18.23	18.06	18.10	20,626	-0.25(-1.36%)
Aug 05, 2014	18.35	18.35	18.35	18.35	2,400	-0.01(-0.06%)
Aug 04, 2014	18.34	18.36	18.27	18.36	1,461	-0.02(-0.11%)
Aug 01, 2014	18.50	18.55	18.34	18.38	12,130	-0.17(-0.92%)
Jul 31, 2014	18.68	18.74	18.51	18.55	16,939	-0.29(-1.54%)
Jul 30, 2014	18.87	18.91	18.84	18.84	2,321	-0.04(-0.21%)
Jul 29, 2014	18.92	19.05	18.84	18.88	14,701	-0.03(-0.17%)
Jul 25, 2014	18.93	18.91	18.91	18.91	14,400	-0.05(-0.25%)
Jul 24, 2014	18.96	19.07	18.92	18.96	23,300	+0.07(+0.37%)
Jul 23, 2014	18.92	19.04	18.87	18.89	50,705	-0.09(-0.47%)
Jul 22, 2014	18.83	18.98	18.83	18.98	40,739	+0.16(+0.85%)
Jul 21, 2014	18.82	18.82	18.82	18.82	31	+0.00(+0.00%)
Jul 18, 2014	18.76	18.86	18.76	18.82	10,172	+0.01(+0.05%)
Jul 17, 2014	18.86	18.91	18.81	18.81	10,401	-0.12(-0.63%)
Jul 16, 2014	18.86	18.94	18.85	18.93	6,259	+0.04(+0.21%)
Jul 15, 2014	18.88	18.94	18.82	18.89	4,105	+0.06(+0.32%)
Jul 14, 2014	18.89	18.91	18.82	18.83	4,611	+0.06(+0.32%)
Jul 11, 2014	19.16	19.16	18.77	18.77	5,804	-0.04(-0.21%)
Jul 10, 2014	18.68	18.83	18.68	18.81	13,542	-0.02(-0.11%)
Jul 09, 2014	18.81	18.87	18.81	18.83	7,032	+0.03(+0.16%)
Jul 08, 2014	18.81	18.83	18.72	18.80	15,410	+0.04(+0.23%)
Jul 07, 2014	18.64	18.76	18.64	18.76	941	-0.03(-0.18%)
Jul 03, 2014	18.85	18.79	18.79	18.79	12,600	-0.06(-0.32%)
Jul 02, 2014	18.81	18.87	18.77	18.85	10,501	-0.09(-0.48%)
Jul 01, 2014	18.86	18.94	18.50	18.94	13,606	-0.23(-1.20%)
Jun 30, 2014	19.07	19.18	19.07	19.17	9,705	+0.19(+1.00%)
Jun 27, 2014	19.03	19.11	18.98	18.98	4,201	-0.14(-0.73%)
Jun 26, 2014	18.98	19.13	18.98	19.12	27,771	+0.02(+0.11%)
Jun 25, 2014	18.98	19.10	18.98	19.10	727	+0.00(+0.00%)
Jun 24, 2014	18.81	19.10	18.81	19.10	12,957	+0.09(+0.47%)
Jun 23, 2014	19.01	19.01	19.01	19.01	120	+0.00(+0.00%)
Jun 20, 2014	18.96	19.09	18.87	19.01	36,731	+0.10(+0.52%)
Jun 19, 2014	18.91	18.91	18.91	18.91	417	+0.11(+0.59%)
Jun 18, 2014	18.80	18.80	18.80	18.80	74	+0.00(+0.00%)
Jun 17, 2014	18.96	18.96	18.80	18.80	4,708	-0.08(-0.42%)
Jun 16, 2014	18.82	18.91	18.82	18.88	4,256	+0.18(+0.96%)
Jun 13, 2014	18.65	18.73	18.65	18.70	6,517	-0.30(-1.58%)
Jun 12, 2014	19.00	19.00	19.00	19.00	103	+0.40(+2.15%)
Jun 11, 2014	18.60	18.60	18.60	18.60	2,283	-0.03(-0.16%)
Jun 10, 2014	18.63	18.63	18.63	18.63	13	-0.32(-1.69%)
Jun 06, 2014	18.90	18.95	18.90	18.95	150	+0.05(+0.26%)
Jun 05, 2014	18.91	18.91	18.90	18.90	614	+0.02(+0.11%)
Jun 04, 2014	18.75	18.88	18.62	18.88	1,137	+0.13(+0.69%)
Jun 03, 2014	18.88	18.88	18.75	18.75	1,017	-0.15(-0.82%)
Jun 02, 2014	18.90	18.90	18.90	18.90	4	+0.00(+0.00%)
May 30, 2014	18.57	18.90	18.34	18.90	895	+0.18(+0.95%)
May 29, 2014	18.68	18.74	18.68	18.73	1,402	+0.06(+0.30%)
May 28, 2014	18.50	18.71	18.50	18.67	4,373	+0.03(+0.16%)
May 27, 2014	18.72	18.72	18.52	18.64	13,664	+0.14(+0.76%)
May 23, 2014	18.50	18.50	18.50	18.50	500	+0.09(+0.46%)
May 22, 2014	18.13	18.41	18.13	18.41	214	+0.02(+0.08%)
May 21, 2014	18.40	18.40	18.40	18.40	1,256	-0.12(-0.65%)
May 20, 2014	18.52	18.52	18.52	18.52	1	+0.00(+0.00%)
May 19, 2014	18.50	18.56	18.45	18.52	1,261	+0.08(+0.43%)
May 16, 2014	18.49	18.49	18.34	18.44	1,777	+0.02(+0.11%)
May 14, 2014	18.42	18.42	18.42	18.42	500	-0.02(-0.11%)
May 12, 2014	18.49	18.44	18.44	18.44	500	+0.12(+0.63%)
May 09, 2014	18.25	18.37	18.24	18.32	12,489	+0.07(+0.40%)
May 08, 2014	18.18	18.25	18.18	18.25	2,980	-0.01(-0.05%)
May 07, 2014	18.19	18.34	18.19	18.26	13,999	-0.01(-0.04%)
May 06, 2014	18.32	18.32	18.19	18.27	5,675	+0.26(+1.45%)
May 05, 2014	18.01	18.01	18.01	18.01	216	+0.00(+0.00%)
May 02, 2014	18.01	18.01	18.01	18.01	2	+0.00(+0.00%)
May 01, 2014	18.01	18.01	18.01	18.01	1,208	-0.30(-1.66%)
Apr 30, 2014	17.81	18.31	17.81	18.31	3,025	+0.17(+0.94%)
Apr 29, 2014	18.00	18.18	18.00	18.14	19,950	+0.10(+0.55%)
Apr 28, 2014	17.83	18.07	17.83	18.04	4,047	-0.14(-0.77%)
Apr 25, 2014	18.31	18.31	17.90	18.18	1,078	+0.03(+0.16%)
Apr 24, 2014	18.08	18.17	18.08	18.15	32,126	+0.08(+0.44%)
Apr 23, 2014	18.10	18.10	18.01	18.07	2,387	+0.06(+0.34%)
Apr 22, 2014	18.01	18.01	18.01	18.01	4	+0.00(+0.00%)
Apr 21, 2014	18.01	18.01	18.01	18.01	26	+0.00(+0.00%)
Apr 17, 2014	18.01	18.01	18.01	18.01	200	+0.29(+1.61%)
Apr 16, 2014	17.63	17.72	17.63	17.72	684	+0.01(+0.08%)
Apr 15, 2014	17.82	17.92	17.71	17.71	920	-0.19(-1.06%)
Apr 14, 2014	17.94	17.94	17.90	17.90	285	+0.06(+0.34%)
Apr 11, 2014	17.82	17.85	17.81	17.84	2,240	+0.02(+0.09%)
Apr 09, 2014	17.82	17.82	17.82	17.82	0	+0.00(+0.00%)
Apr 08, 2014	17.80	17.82	17.80	17.82	1,620	-0.07(-0.37%)
Apr 07, 2014	17.86	17.90	17.80	17.89	3,044	-0.05(-0.28%)
Apr 04, 2014	17.94	17.94	17.94	17.94	801	-0.13(-0.74%)
Apr 03, 2014	18.07	18.07	18.07	18.07	23	+0.00(+0.00%)
Apr 02, 2014	18.11	18.11	18.07	18.07	1,759	-0.06(-0.32%)
Apr 01, 2014	18.17	18.21	18.03	18.13	11,580	-0.05(-0.26%)
Mar 31, 2014	18.34	18.36	18.18	18.18	1,661	-0.19(-1.03%)
Mar 28, 2014	18.00	18.37	18.00	18.37	1,729	+0.27(+1.49%)
Mar 27, 2014	18.20	18.26	17.97	18.10	70,237	-0.04(-0.22%)
Mar 26, 2014	18.25	18.25	18.14	18.14	6,247	-0.00(-0.03%)
Mar 25, 2014	18.14	18.14	18.14	18.14	108	+0.23(+1.31%)
Mar 24, 2014	17.91	17.91	17.91	17.91	184	-0.25(-1.38%)
Mar 21, 2014	18.44	18.44	18.08	18.16	15,158	+0.09(+0.50%)
Mar 20, 2014	18.05	18.15	18.05	18.07	8,207	-0.14(-0.77%)
Mar 19, 2014	18.21	18.21	18.21	18.21	21	+0.00(+0.00%)
Mar 18, 2014	18.11	18.21	18.11	18.21	1,147	+0.20(+1.11%)
Mar 17, 2014	18.01	18.01	18.01	18.01	200	+0.06(+0.33%)
Mar 14, 2014	17.67	18.08	17.67	17.95	6,111	+0.11(+0.61%)
Mar 13, 2014	17.84	17.84	17.84	17.84	2	+0.00(+0.00%)
Mar 12, 2014	18.19	18.19	17.84	17.84	695	-0.12(-0.68%)
Mar 11, 2014	17.96	17.96	17.96	17.96	3	+0.00(+0.00%)
Mar 10, 2014	17.54	18.06	17.54	17.96	2,731	+0.10(+0.58%)
Mar 07, 2014	18.30	18.30	17.86	17.86	500	-0.44(-2.40%)
Mar 06, 2014	17.84	18.30	17.84	18.30	1,452	+0.30(+1.67%)
Mar 05, 2014	18.00	18.00	18.00	18.00	4	+0.00(+0.00%)
Mar 04, 2014	18.00	18.00	18.00	18.00	1,005	-0.04(-0.19%)
Mar 03, 2014	18.00	18.10	18.00	18.04	888	+0.16(+0.89%)
Feb 28, 2014	17.83	17.88	17.83	17.88	1,047	-0.24(-1.31%)
Feb 27, 2014	17.73	18.16	17.73	18.11	5,987	+0.36(+2.04%)
Feb 26, 2014	18.07	18.07	17.75	17.75	596	-0.28(-1.57%)
Feb 25, 2014	18.03	18.03	18.03	18.03	3	+0.00(+0.00%)
Feb 24, 2014	18.15	18.15	17.81	18.03	2,506	+0.22(+1.26%)
Feb 21, 2014	17.81	17.81	17.81	17.81	60	+0.00(+0.00%)
Feb 20, 2014	17.89	17.89	17.81	17.81	550	+0.09(+0.51%)
Feb 19, 2014	18.01	18.01	17.61	17.72	8,596	-0.14(-0.78%)
Feb 18, 2014	17.87	17.87	17.86	17.86	502	+0.30(+1.71%)
Feb 14, 2014	17.56	17.56	17.56	17.56	400	+0.01(+0.06%)
Feb 13, 2014	17.55	17.55	17.55	17.55	98	+0.00(+0.00%)
Feb 12, 2014	17.53	17.58	17.53	17.55	800	+0.03(+0.17%)
Feb 11, 2014	17.50	17.55	17.50	17.52	2,408	+0.04(+0.21%)
Feb 10, 2014	17.26	17.48	17.26	17.48	1,700	-0.01(-0.07%)
Feb 07, 2014	17.50	17.50	17.50	17.50	1,172	+0.38(+2.20%)
Feb 06, 2014	17.22	17.22	17.12	17.12	6,347	-0.02(-0.12%)
Feb 05, 2014	17.04	17.14	17.04	17.14	8,000	+0.00(+0.00%)
Feb 04, 2014	17.04	17.14	17.04	17.14	6,250	+0.02(+0.12%)
Feb 03, 2014	17.00	17.12	17.00	17.12	4,020	-0.23(-1.33%)
Jan 31, 2014	16.97	17.35	16.95	17.35	13,101	+0.01(+0.03%)
Jan 30, 2014	17.36	17.37	17.33	17.34	1,106	+0.11(+0.66%)
Jan 29, 2014	16.70	17.23	16.68	17.23	3,395	-0.10(-0.58%)
Jan 28, 2014	17.35	17.35	17.31	17.33	2,167	-0.13(-0.74%)
Jan 27, 2014	17.13	17.46	17.13	17.46	6,276	+0.04(+0.23%)
Jan 24, 2014	17.76	17.78	17.41	17.42	8,543	-0.38(-2.13%)
Jan 23, 2014	17.85	17.85	17.80	17.80	257	+0.04(+0.23%)
Jan 22, 2014	17.76	17.76	17.76	17.76	79	+0.00(+0.00%)
Jan 21, 2014	17.76	17.76	17.76	17.76	31	+0.00(+0.00%)
Jan 17, 2014	17.96	17.76	17.76	17.76	8,500	+0.13(+0.74%)
Jan 16, 2014	17.80	17.80	17.60	17.63	1,332	-0.23(-1.29%)
Jan 15, 2014	17.86	17.86	17.29	17.86	2,189	+0.30(+1.71%)
Jan 14, 2014	17.55	17.71	17.55	17.56	8,335	-0.07(-0.40%)
Jan 13, 2014	17.47	17.63	17.47	17.63	461	-0.01(-0.06%)
Jan 10, 2014	17.75	17.75	17.45	17.64	4,751	+0.04(+0.23%)
Jan 08, 2014	17.20	17.60	17.60	17.60	1,600	-0.07(-0.40%)
Jan 07, 2014	17.47	17.67	17.47	17.67	1,682	+0.15(+0.86%)
Jan 03, 2014	17.47	17.52	17.52	17.52	1,200	+0.06(+0.33%)
Jan 02, 2014	17.41	17.46	17.41	17.46	1,028	-0.60(-3.31%)
Dec 31, 2013	17.79	18.06	18.06	18.06	29,300	-0.32(-1.76%)
Dec 30, 2013	18.38	18.38	18.38	18.38	954	+0.25(+1.40%)
Dec 26, 2013	18.22	18.13	18.13	18.13	1,400	+0.00(+0.00%)
Dec 24, 2013	18.44	18.44	18.13	18.13	509	+0.16(+0.92%)
Dec 23, 2013	18.23	18.23	17.81	17.97	3,930	+0.11(+0.59%)
Dec 20, 2013	17.79	17.86	17.79	17.86	5,456	+0.18(+1.02%)
Dec 19, 2013	18.00	18.00	17.49	17.68	8,922	+0.10(+0.57%)
Dec 18, 2013	17.59	17.62	17.50	17.58	6,587	+0.11(+0.63%)
Dec 17, 2013	17.50	17.57	17.46	17.47	6,860	+0.08(+0.46%)
Dec 16, 2013	17.39	17.39	17.39	17.39	1	+0.00(+0.00%)
Dec 13, 2013	17.38	17.45	17.37	17.39	6,922	-0.02(-0.11%)
Dec 12, 2013	17.23	17.41	17.23	17.41	1,012	-0.14(-0.80%)
Dec 11, 2013	17.50	17.60	17.50	17.55	14,677	-0.02(-0.11%)
Dec 10, 2013	17.50	17.60	17.50	17.57	8,618	-0.05(-0.28%)
Dec 09, 2013	17.69	17.69	17.62	17.62	719	+0.07(+0.40%)
Dec 06, 2013	17.55	17.57	17.55	17.55	400	+0.12(+0.69%)
Dec 05, 2013	17.50	17.52	17.43	17.43	4,500	-0.06(-0.34%)
Dec 04, 2013	17.48	17.60	17.48	17.49	21,100	-0.14(-0.78%)
Dec 03, 2013	17.63	17.63	17.63	17.63	356	-0.06(-0.35%)
Dec 02, 2013	17.33	17.75	17.33	17.69	25,358	-0.05(-0.28%)
Nov 29, 2013	17.61	17.74	17.61	17.74	3,585	+0.13(+0.74%)
Nov 27, 2013	17.60	17.66	17.59	17.61	19,520	+0.23(+1.32%)
Nov 26, 2013	17.53	17.74	17.38	17.38	22,366	-0.07(-0.37%)
Nov 25, 2013	17.55	17.69	17.45	17.45	38,650	-0.21(-1.22%)
Nov 22, 2013	17.60	17.70	17.51	17.66	49,900	+0.10(+0.57%)
Nov 21, 2013	17.47	17.64	17.47	17.56	3,036	-0.02(-0.11%)
Nov 20, 2013	17.56	17.69	17.56	17.58	12,100	-0.02(-0.11%)
Nov 19, 2013	17.62	17.66	17.60	17.60	8,500	-0.07(-0.40%)
Nov 18, 2013	17.93	17.93	17.67	17.67	8,918	-0.08(-0.45%)
Nov 15, 2013	17.60	17.75	17.60	17.75	11,700	+0.11(+0.62%)
Nov 14, 2013	17.49	17.64	17.49	17.64	9,950	+0.22(+1.26%)
Nov 12, 2013	17.56	17.56	17.42	17.42	2,800	-0.11(-0.63%)
Nov 11, 2013	17.54	17.61	17.48	17.53	4,800	+0.14(+0.81%)
Nov 08, 2013	17.40	17.58	17.39	17.39	33,808	-0.12(-0.69%)
Nov 07, 2013	17.51	17.51	17.51	17.51	417	-0.14(-0.79%)
Nov 05, 2013	18.10	17.65	17.65	17.65	12,100	-0.09(-0.48%)
Nov 04, 2013	17.73	17.73	17.73	17.73	170	+0.04(+0.24%)
Nov 01, 2013	18.01	18.01	17.69	17.69	542	-0.05(-0.27%)
Oct 31, 2013	17.81	17.81	17.74	17.74	600	+0.06(+0.34%)
Oct 30, 2013	17.66	17.70	17.66	17.68	1,361	-0.04(-0.23%)
Oct 29, 2013	17.70	17.78	17.70	17.72	4,298	+0.07(+0.40%)
Oct 28, 2013	17.77	17.77	17.65	17.65	1,330	+0.04(+0.23%)
Oct 25, 2013	17.77	17.77	17.61	17.61	2,078	-0.10(-0.56%)
Oct 24, 2013	17.71	17.71	17.71	17.71	600	+0.03(+0.18%)
Oct 23, 2013	17.68	17.68	17.68	17.68	500	+0.01(+0.05%)
Oct 22, 2013	17.70	17.70	17.67	17.67	740	+0.14(+0.78%)
Oct 21, 2013	17.52	17.60	17.51	17.53	1,128	-0.04(-0.21%)
Oct 18, 2013	17.46	17.57	17.46	17.57	2,400	+0.17(+0.98%)
Oct 17, 2013	17.31	17.44	17.21	17.40	21,800	+0.22(+1.28%)
Oct 16, 2013	17.19	17.26	17.16	17.18	90,361	+0.12(+0.70%)
Oct 15, 2013	17.17	17.20	17.06	17.06	44,390	-0.10(-0.58%)
Oct 14, 2013	17.01	17.21	17.01	17.16	28,750	+0.04(+0.23%)
Oct 11, 2013	17.10	17.21	17.10	17.12	84,368	+0.06(+0.35%)
Oct 10, 2013	16.48	17.09	16.48	17.06	33,339	+0.35(+2.09%)
Oct 09, 2013	16.83	16.83	16.71	16.71	3,133	-0.13(-0.76%)
Oct 08, 2013	16.93	16.96	16.84	16.84	5,300	-0.16(-0.94%)
Oct 07, 2013	16.93	17.03	16.93	17.00	1,374	-0.13(-0.76%)
Oct 04, 2013	16.71	17.18	16.71	17.13	6,428	+0.14(+0.82%)
Oct 03, 2013	16.97	16.99	16.97	16.99	246	+0.01(+0.06%)
Oct 02, 2013	16.74	17.08	16.74	16.98	1,561	-0.12(-0.68%)
Oct 01, 2013	17.13	17.18	17.10	17.10	585	-0.35(-2.03%)
Sep 27, 2013	17.45	17.45	17.45	17.45	143	-0.07(-0.40%)
Sep 25, 2013	17.42	17.52	17.52	17.52	3,400	+0.04(+0.23%)
Sep 24, 2013	17.38	17.48	17.38	17.48	5,589	+0.05(+0.29%)
Sep 20, 2013	17.43	17.43	17.43	17.43	100	-0.12(-0.71%)
Sep 19, 2013	17.55	17.55	17.55	17.55	500	-0.00(-0.03%)
Sep 18, 2013	17.19	17.65	17.19	17.56	45,159	+0.25(+1.44%)
Sep 17, 2013	17.30	17.41	17.30	17.31	36,872	-0.01(-0.06%)
Sep 16, 2013	17.40	17.40	17.20	17.32	29,386	+0.10(+0.58%)
Sep 13, 2013	17.35	17.35	17.17	17.22	57,900	+0.01(+0.06%)
Sep 12, 2013	17.26	17.34	17.21	17.21	30,200	-0.03(-0.17%)
Sep 11, 2013	17.25	17.31	17.21	17.24	42,510	+0.01(+0.06%)
Sep 10, 2013	17.20	17.32	17.16	17.23	40,681	+0.11(+0.64%)
Sep 09, 2013	16.79	17.22	16.79	17.12	26,343	+0.08(+0.47%)
Sep 06, 2013	17.04	17.15	16.98	17.04	20,400	+0.05(+0.29%)
Sep 05, 2013	16.96	17.09	16.96	16.99	8,177	-0.10(-0.59%)
Sep 04, 2013	16.87	17.11	16.87	17.09	21,600	+0.17(+1.00%)

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.