Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	19.98	19.98	19.98	19.98	73	+0.00(+0.00%)
Jun 27, 2014	20.02	20.02	19.98	19.98	515	-0.08(-0.41%)
Jun 26, 2014	20.06	20.06	20.06	20.06	313	+0.30(+1.52%)
Jun 25, 2014	20.02	20.02	19.73	19.76	27,416	-0.25(-1.26%)
Jun 24, 2014	19.98	20.04	19.95	20.02	9,334	+0.05(+0.27%)
Jun 23, 2014	20.10	20.13	19.85	19.96	42,654	-0.08(-0.37%)
Jun 20, 2014	20.12	20.13	19.92	20.04	24,588	-0.14(-0.71%)
Jun 19, 2014	20.18	20.18	20.18	20.18	146	-0.01(-0.03%)
Jun 18, 2014	20.02	20.19	20.02	20.19	20,519	+0.23(+1.16%)
Jun 17, 2014	19.95	19.95	19.95	19.95	146	+0.05(+0.27%)
Jun 16, 2014	19.95	20.19	19.90	19.90	14,617	+0.11(+0.55%)
Jun 13, 2014	19.79	19.79	19.79	19.79	240	-0.35(-1.76%)
Jun 11, 2014	19.95	20.15	20.15	20.15	1,026	-0.09(-0.44%)
Jun 10, 2014	20.09	20.23	20.09	20.23	5,427	+0.18(+0.88%)
Jun 06, 2014	19.85	20.40	19.85	20.06	14,659	-0.06(-0.32%)
Jun 05, 2014	19.91	20.13	19.91	20.12	22,783	+0.27(+1.36%)
Jun 04, 2014	19.93	20.32	19.85	19.85	2,648	+0.00(+0.00%)
Jun 03, 2014	19.85	20.00	19.68	19.85	4,253	-0.07(-0.34%)
Jun 02, 2014	19.89	19.93	19.84	19.92	7,607	+0.08(+0.41%)
May 30, 2014	19.67	19.86	19.67	19.84	12,015	-0.16(-0.82%)
May 29, 2014	19.95	20.00	19.71	20.00	13,426	+0.19(+0.96%)
May 28, 2014	19.65	19.83	19.65	19.81	18,762	+0.01(+0.07%)
May 27, 2014	20.13	20.13	19.73	19.80	13,118	+0.09(+0.45%)
May 23, 2014	19.80	19.71	19.71	19.71	10,260	-0.02(-0.12%)
May 22, 2014	19.73	19.73	19.73	19.73	618	+0.07(+0.37%)
May 21, 2014	19.83	19.83	19.66	19.66	1,058	+0.18(+0.95%)
May 20, 2014	19.48	19.48	19.48	19.48	1,018	-0.23(-1.14%)
May 16, 2014	20.01	19.70	19.70	19.70	1,465	+0.06(+0.31%)
May 15, 2014	19.65	19.65	19.64	19.64	4,324	+0.03(+0.14%)
May 12, 2014	19.61	19.61	19.61	19.61	586	-0.05(-0.24%)
May 08, 2014	19.66	19.66	19.66	19.66	10,260	+0.10(+0.52%)
May 06, 2014	19.56	19.56	19.56	19.56	2,198	+0.03(+0.14%)
May 05, 2014	19.51	19.53	19.51	19.53	14,958	+0.20(+1.02%)
May 01, 2014	19.33	19.33	19.33	19.33	0	+0.10(+0.53%)
Apr 29, 2014	19.27	19.23	19.23	19.23	1,319	+0.08(+0.43%)
Apr 28, 2014	19.15	19.15	19.13	19.15	3,899	-0.05(-0.25%)
Apr 25, 2014	19.38	19.38	19.20	19.20	3,696	-0.14(-0.71%)
Apr 24, 2014	19.33	19.36	19.32	19.33	9,557	+0.11(+0.57%)
Apr 23, 2014	19.35	19.35	19.22	19.22	2,748	-0.08(-0.42%)
Apr 21, 2014	19.31	19.31	19.31	19.31	1,172	+0.09(+0.46%)
Apr 17, 2014	19.14	19.22	19.22	19.22	1,172	+0.12(+0.61%)
Apr 14, 2014	19.10	19.10	19.10	19.10	0	+0.00(+0.00%)
Apr 11, 2014	19.10	19.10	19.10	19.10	29	+0.00(+0.00%)
Apr 10, 2014	19.02	19.10	19.02	19.10	126,645	+0.03(+0.14%)
Apr 08, 2014	19.07	19.07	19.07	19.07	293	-0.05(-0.29%)
Apr 07, 2014	19.13	19.13	19.13	19.13	1,348	+0.08(+0.43%)
Apr 03, 2014	18.88	19.05	19.05	19.05	12,899	-0.08(-0.43%)
Apr 02, 2014	19.00	19.13	19.00	19.13	8,164	+0.33(+1.78%)
Mar 31, 2014	18.80	18.80	18.80	18.80	0	+0.00(+0.00%)
Mar 28, 2014	18.80	18.80	18.80	18.80	5,718	-0.08(-0.43%)
Mar 26, 2014	18.88	18.88	18.88	18.88	5,716	+0.27(+1.47%)
Mar 24, 2014	18.60	18.60	18.60	18.60	0	+0.00(+0.00%)
Mar 21, 2014	18.60	18.60	18.59	18.60	141,999	+0.05(+0.29%)
Mar 20, 2014	18.54	18.55	18.52	18.55	10,949	-0.22(-1.16%)
Mar 18, 2014	18.77	18.77	18.77	18.77	0	+0.20(+1.07%)
Mar 17, 2014	18.51	18.57	18.51	18.57	8,039	+0.32(+1.76%)
Mar 14, 2014	18.25	18.25	18.25	18.25	13,485	-0.25(-1.33%)
Mar 13, 2014	18.49	18.49	18.49	18.49	2,675	-0.32(-1.70%)
Mar 10, 2014	18.80	18.82	18.82	18.82	4,543	+0.01(+0.04%)
Mar 05, 2014	18.78	18.81	18.81	18.81	45,439	+0.16(+0.88%)
Mar 04, 2014	18.65	18.65	18.65	18.65	219	+0.18(+1.00%)
Mar 03, 2014	18.59	18.59	18.46	18.46	15,882	-0.29(-1.56%)
Feb 27, 2014	18.75	18.75	18.75	18.75	0	-0.05(-0.25%)
Feb 25, 2014	18.80	18.80	18.80	18.80	0	+0.03(+0.18%)
Feb 24, 2014	18.77	18.77	18.77	18.77	73	+0.00(+0.00%)
Feb 21, 2014	18.81	18.81	18.77	18.77	1,993	+0.11(+0.58%)
Feb 20, 2014	18.63	18.66	18.62	18.66	2,997	+0.17(+0.93%)
Feb 13, 2014	18.49	18.49	18.49	18.49	586	+0.34(+1.85%)
Feb 10, 2014	18.15	18.15	18.15	18.15	0	+0.14(+0.75%)
Feb 06, 2014	18.01	18.02	18.02	18.02	1,905	-0.10(-0.56%)
Jan 31, 2014	18.12	18.12	18.12	18.12	0	+0.00(+0.00%)
Jan 30, 2014	18.15	18.15	18.11	18.12	6,302	+0.01(+0.08%)
Jan 29, 2014	18.11	18.11	18.11	18.11	202	-0.08(-0.45%)
Jan 28, 2014	18.17	18.19	18.17	18.19	9,812	+0.16(+0.91%)
Jan 27, 2014	18.00	18.03	18.00	18.02	13,991	-0.48(-2.58%)
Jan 23, 2014	18.55	18.50	18.50	18.50	11,873	-0.24(-1.27%)
Jan 22, 2014	18.70	18.74	18.65	18.74	11,082	+0.05(+0.26%)
Jan 21, 2014	18.69	18.69	18.69	18.69	146	+0.11(+0.59%)
Jan 17, 2014	18.56	18.58	18.58	18.58	18,322	-0.16(-0.84%)
Jan 16, 2014	18.69	18.74	18.67	18.74	10,782	-0.04(-0.22%)
Jan 15, 2014	18.78	18.78	18.78	18.78	293	-0.02(-0.11%)
Jan 14, 2014	18.80	18.80	18.80	18.80	1	+0.00(+0.00%)
Jan 13, 2014	18.87	18.88	18.80	18.80	3,356	-0.05(-0.25%)
Jan 10, 2014	18.85	18.85	18.84	18.85	1,102	+0.18(+0.95%)
Jan 09, 2014	18.91	18.91	18.62	18.67	5,974	-0.05(-0.25%)
Jan 08, 2014	18.72	18.72	18.72	18.72	17	+0.00(+0.00%)
Jan 06, 2014	18.72	18.72	18.72	18.72	0	+0.00(+0.00%)
Jan 03, 2014	18.76	18.76	18.69	18.72	19,569	-0.07(-0.36%)
Jan 02, 2014	18.79	18.80	18.78	18.79	1,468	-0.23(-1.22%)
Dec 31, 2013	18.99	19.02	19.02	19.02	1,612	+0.12(+0.65%)
Dec 30, 2013	19.24	19.24	18.90	18.90	93,518	+0.00(+0.02%)
Dec 26, 2013	18.90	18.89	18.89	18.89	1,465	+0.12(+0.64%)
Dec 24, 2013	18.77	18.77	18.77	18.77	15,977	+0.01(+0.07%)
Dec 23, 2013	18.76	18.76	18.76	18.76	28,238	+0.12(+0.66%)
Dec 20, 2013	18.56	18.64	18.56	18.64	28,905	+0.31(+1.67%)
Dec 17, 2013	18.22	18.33	18.33	18.33	41,922	-0.05(-0.26%)
Dec 16, 2013	18.42	18.42	18.35	18.38	28,039	+0.21(+1.16%)
Dec 13, 2013	18.53	18.53	18.15	18.17	78,171	+0.01(+0.08%)
Dec 12, 2013	18.22	18.22	18.14	18.15	94,691	-0.25(-1.33%)
Dec 11, 2013	18.49	18.49	18.36	18.40	41,321	-0.14(-0.77%)
Dec 10, 2013	18.51	18.56	18.49	18.54	77,980	-0.01(-0.07%)
Dec 09, 2013	18.56	18.60	18.47	18.56	78,274	+0.10(+0.52%)
Dec 06, 2013	18.46	18.46	18.46	18.46	732	+0.09(+0.51%)
Dec 04, 2013	18.37	18.37	18.37	18.37	293	-0.05(-0.28%)
Dec 03, 2013	18.42	18.42	18.42	18.42	6,698	-0.25(-1.32%)
Dec 02, 2013	18.76	18.77	18.67	18.67	4,913	-0.20(-1.08%)
Nov 29, 2013	18.90	18.90	18.85	18.87	1,612	+0.12(+0.66%)
Nov 26, 2013	18.76	18.75	18.75	18.75	1,905	-0.10(-0.51%)
Nov 22, 2013	18.72	18.84	18.84	18.84	12,899	+0.16(+0.88%)
Nov 21, 2013	18.68	18.68	18.68	18.68	732	-0.01(-0.04%)
Nov 20, 2013	18.70	18.71	18.69	18.69	8,523	-0.09(-0.47%)
Nov 19, 2013	18.77	18.77	18.77	18.77	1,612	-0.16(-0.83%)
Nov 18, 2013	18.91	18.93	18.90	18.93	4,089	+0.16(+0.87%)
Nov 15, 2013	18.61	18.78	18.61	18.77	4,873	+0.26(+1.40%)
Nov 13, 2013	18.35	18.51	18.51	18.51	3,224	+0.12(+0.67%)
Nov 12, 2013	18.48	18.48	18.39	18.39	732	-0.10(-0.55%)
Nov 11, 2013	18.56	18.56	18.49	18.49	732	-0.08(-0.44%)
Nov 08, 2013	18.45	18.57	18.42	18.57	10,962	-0.01(-0.04%)
Nov 07, 2013	18.58	18.58	18.58	18.58	439	-0.20(-1.05%)
Nov 06, 2013	18.79	18.79	18.74	18.77	2,638	+0.18(+0.95%)
Nov 05, 2013	18.60	18.60	18.60	18.60	1,612	-0.14(-0.73%)
Nov 04, 2013	18.71	18.73	18.71	18.73	1,531	+0.13(+0.70%)
Nov 01, 2013	18.60	18.60	18.60	18.60	732	-0.34(-1.80%)
Oct 30, 2013	18.95	18.95	18.95	18.95	3,811	-0.15(-0.77%)
Oct 29, 2013	19.14	19.15	19.09	19.09	1,304	-0.05(-0.26%)
Oct 28, 2013	18.86	19.80	18.80	19.14	18,058	+0.20(+1.07%)
Oct 25, 2013	18.90	19.46	18.90	18.94	3,517	-0.03(-0.14%)
Oct 24, 2013	18.97	19.00	18.97	18.97	3,371	+0.09(+0.47%)
Oct 23, 2013	18.88	18.88	18.88	18.88	146	-0.24(-1.25%)
Oct 22, 2013	19.12	19.12	19.12	19.12	586	+0.18(+0.97%)
Oct 21, 2013	18.84	18.93	18.84	18.93	4,881	+0.01(+0.04%)
Oct 18, 2013	18.91	18.92	18.84	18.92	1,379	+0.10(+0.51%)
Oct 17, 2013	18.73	18.95	18.64	18.83	12,166	+0.26(+1.39%)
Oct 16, 2013	18.56	18.60	18.49	18.57	20,961	+0.15(+0.81%)
Oct 15, 2013	18.49	18.49	18.39	18.42	37,524	-0.05(-0.30%)
Oct 14, 2013	18.43	18.53	18.34	18.47	11,726	+0.10(+0.52%)
Oct 11, 2013	18.30	18.38	18.30	18.38	4,543	+0.07(+0.37%)
Oct 10, 2013	18.33	18.37	18.24	18.31	12,913	+0.29(+1.59%)
Oct 09, 2013	17.97	18.02	17.97	18.02	4,397	+0.13(+0.72%)
Oct 08, 2013	17.89	17.89	17.89	17.89	5,863	-0.05(-0.27%)
Oct 07, 2013	17.94	17.94	17.94	17.94	3,364	-0.12(-0.64%)
Oct 03, 2013	18.06	18.06	18.06	18.06	0	-0.05(-0.26%)
Oct 02, 2013	18.11	18.11	18.11	18.11	439	-0.10(-0.56%)
Sep 30, 2013	18.04	18.21	18.21	18.21	35,032	+0.03(+0.15%)
Sep 27, 2013	18.11	18.18	18.11	18.18	61,380	-0.28(-1.52%)
Sep 19, 2013	18.45	18.46	18.46	18.46	1,758	-0.03(-0.18%)
Sep 18, 2013	18.17	18.73	18.11	18.49	11,726	+0.44(+2.46%)
Sep 17, 2013	18.19	18.19	18.05	18.05	33,127	+0.02(+0.11%)
Sep 16, 2013	18.19	18.19	18.03	18.03	28,436	+0.05(+0.30%)
Sep 13, 2013	17.96	18.00	17.87	17.98	6,596	+0.08(+0.46%)
Sep 12, 2013	18.08	18.08	17.87	17.89	6,449	-0.12(-0.68%)
Sep 11, 2013	18.02	18.02	18.02	18.02	1,978	+0.17(+0.96%)
Sep 10, 2013	17.93	17.93	17.81	17.85	2,931	+0.18(+1.00%)
Sep 09, 2013	17.67	17.67	17.67	17.67	2,198	+0.36(+2.09%)
Sep 05, 2013	17.42	17.31	17.31	17.31	293	+0.05(+0.28%)
Sep 04, 2013	17.33	17.33	17.25	17.26	7,329	+0.14(+0.84%)
Sep 03, 2013	17.16	17.16	17.08	17.12	1,465	-0.42(-2.37%)
Aug 15, 2013	17.53	17.53	17.53	17.53	293	-0.25(-1.38%)
Aug 14, 2013	17.78	17.78	17.78	17.78	879	+0.01(+0.08%)
Aug 13, 2013	17.69	17.77	17.69	17.77	2,785	+0.32(+1.84%)
Aug 06, 2013	17.44	17.44	17.44	17.44	14,658	-0.16(-0.89%)
Aug 05, 2013	17.51	17.60	17.49	17.60	1,172	+0.27(+1.53%)
Aug 01, 2013	17.34	17.34	17.34	17.34	586	+0.07(+0.39%)
Jul 31, 2013	17.20	17.27	17.20	17.27	2,931	-0.04(-0.24%)
Jul 25, 2013	17.32	17.31	17.31	17.31	5,570	+0.07(+0.40%)
Jul 17, 2013	17.24	17.24	17.24	17.24	0	+0.22(+1.28%)
Jul 11, 2013	17.03	17.02	17.02	17.02	293	+0.48(+2.89%)
Jul 09, 2013	16.54	16.54	16.54	16.54	146	+0.01(+0.04%)

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.