Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	19.23	19.29	19.29	19.29	81,855	+0.09(+0.44%)
Dec 30, 2013	19.13	19.21	19.09	19.20	130,457	+0.03(+0.16%)
Dec 27, 2013	19.37	19.37	19.12	19.17	181,878	+0.02(+0.08%)
Dec 26, 2013	19.11	19.16	19.07	19.16	76,578	+0.14(+0.74%)
Dec 24, 2013	19.01	19.08	18.98	19.01	51,680	+0.04(+0.21%)
Dec 23, 2013	18.88	18.98	18.84	18.98	154,387	+0.18(+0.96%)
Dec 20, 2013	18.69	18.80	18.69	18.80	134,663	+0.13(+0.67%)
Dec 19, 2013	18.66	18.69	18.58	18.67	131,523	+0.01(+0.04%)
Dec 18, 2013	18.51	18.66	18.29	18.66	244,635	+0.14(+0.76%)
Dec 17, 2013	18.42	18.58	18.41	18.52	84,899	+0.05(+0.29%)
Dec 16, 2013	18.31	18.51	18.31	18.47	110,731	+0.23(+1.28%)
Dec 13, 2013	18.34	18.42	18.23	18.23	103,569	-0.16(-0.89%)
Dec 12, 2013	18.49	18.51	18.36	18.40	138,580	-0.12(-0.67%)
Dec 11, 2013	18.72	18.72	18.51	18.52	134,973	-0.19(-1.01%)
Dec 10, 2013	18.68	18.76	18.67	18.71	159,021	-0.03(-0.15%)
Dec 09, 2013	18.83	18.85	18.73	18.74	115,914	-0.01(-0.08%)
Dec 06, 2013	18.68	18.79	18.66	18.75	0	+0.22(+1.21%)
Dec 05, 2013	18.67	18.67	18.50	18.53	0	-0.09(-0.46%)
Dec 04, 2013	18.58	18.70	18.52	18.62	0	+0.02(+0.08%)
Dec 03, 2013	18.58	18.65	18.50	18.60	0	+0.05(+0.29%)
Dec 02, 2013	18.71	18.71	18.54	18.55	0	-0.13(-0.71%)
Nov 29, 2013	18.86	18.86	18.64	18.68	0	+0.05(+0.25%)
Nov 27, 2013	18.65	18.65	18.53	18.63	0	+0.15(+0.80%)
Nov 26, 2013	18.56	18.56	18.41	18.48	0	+0.02(+0.13%)
Nov 25, 2013	18.48	18.50	18.41	18.46	0	-0.02(-0.08%)
Nov 22, 2013	18.67	18.67	18.42	18.48	0	-0.07(-0.36%)
Nov 21, 2013	18.64	18.64	18.37	18.54	0	+0.12(+0.66%)
Nov 20, 2013	18.60	18.60	18.36	18.42	0	-0.02(-0.09%)
Nov 19, 2013	18.56	18.57	18.34	18.44	0	-0.06(-0.34%)
Nov 18, 2013	18.86	18.86	18.46	18.50	0	-0.09(-0.50%)
Nov 15, 2013	18.54	18.59	18.45	18.59	0	+0.09(+0.50%)
Nov 14, 2013	18.48	18.51	18.39	18.50	0	-0.05(-0.25%)
Nov 12, 2013	18.44	18.56	18.42	18.55	0	+0.05(+0.25%)
Nov 11, 2013	18.46	18.51	18.42	18.50	0	+0.02(+0.08%)
Nov 08, 2013	18.37	18.48	18.26	18.48	0	+0.17(+0.93%)
Nov 07, 2013	18.57	18.57	18.31	18.31	0	-0.24(-1.30%)
Nov 06, 2013	18.52	18.56	18.45	18.55	0	+0.12(+0.67%)
Nov 05, 2013	18.41	18.48	18.34	18.43	0	-0.06(-0.34%)
Nov 04, 2013	18.51	18.51	18.39	18.49	0	+0.06(+0.34%)
Nov 01, 2013	18.42	18.48	18.31	18.43	0	+0.02(+0.13%)
Oct 31, 2013	18.42	18.48	18.37	18.41	0	-0.02(-0.13%)
Oct 30, 2013	18.49	18.51	18.35	18.43	0	-0.02(-0.13%)
Oct 29, 2013	18.41	18.47	18.35	18.45	0	+0.12(+0.68%)
Oct 28, 2013	18.34	18.34	18.23	18.33	0	+0.04(+0.21%)
Oct 25, 2013	18.29	18.33	18.22	18.29	0	+0.17(+0.94%)
Oct 24, 2013	18.15	18.17	18.05	18.12	0	+0.04(+0.21%)
Oct 23, 2013	18.26	18.26	18.07	18.08	0	-0.17(-0.94%)
Oct 22, 2013	18.30	18.30	18.17	18.25	0	+0.04(+0.21%)
Oct 21, 2013	18.20	18.24	18.09	18.21	0	+0.09(+0.47%)
Oct 18, 2013	18.07	18.14	18.00	18.13	94,955	+0.08(+0.44%)
Oct 17, 2013	17.93	18.05	17.83	18.05	0	+0.03(+0.17%)
Oct 16, 2013	17.96	18.06	17.95	18.02	0	+0.14(+0.78%)
Oct 15, 2013	17.96	18.00	17.87	17.88	0	-0.10(-0.56%)
Oct 14, 2013	17.82	18.00	17.79	17.98	0	+0.09(+0.52%)
Oct 11, 2013	17.72	17.89	17.68	17.89	0	+0.13(+0.74%)
Oct 10, 2013	17.57	17.76	17.57	17.75	0	+0.30(+1.69%)
Oct 09, 2013	17.37	17.50	17.29	17.46	0	+0.11(+0.63%)
Oct 08, 2013	17.53	17.58	17.34	17.35	0	-0.22(-1.24%)
Oct 07, 2013	17.61	17.66	17.51	17.57	0	-0.09(-0.53%)
Oct 04, 2013	17.57	17.68	17.55	17.66	0	+0.07(+0.40%)
Oct 03, 2013	17.72	17.72	17.48	17.59	0	-0.13(-0.75%)
Oct 02, 2013	17.61	17.72	17.56	17.72	0	+0.07(+0.39%)
Oct 01, 2013	17.57	17.74	17.57	17.65	0	+0.05(+0.31%)
Sep 27, 2013	17.66	17.66	17.55	17.60	0	-0.14(-0.79%)
Sep 26, 2013	17.82	17.86	17.70	17.74	0	-0.05(-0.31%)
Sep 25, 2013	17.75	17.82	17.73	17.79	0	+0.06(+0.32%)
Sep 24, 2013	17.73	17.82	17.68	17.74	0	+0.01(+0.03%)
Sep 23, 2013	17.70	17.81	17.69	17.73	0	+0.02(+0.09%)
Sep 20, 2013	17.89	17.89	17.66	17.71	0	-0.12(-0.66%)
Sep 19, 2013	17.79	17.90	17.79	17.83	0	+0.00(+0.00%)
Sep 18, 2013	17.60	17.85	17.60	17.83	0	+0.18(+1.01%)
Sep 17, 2013	17.55	17.67	17.55	17.65	0	+0.14(+0.79%)
Sep 16, 2013	17.55	17.69	17.50	17.51	0	-0.03(-0.18%)
Sep 13, 2013	17.47	17.56	17.47	17.55	0	+0.08(+0.43%)
Sep 12, 2013	17.50	17.55	17.45	17.47	0	-0.04(-0.25%)
Sep 11, 2013	17.49	17.55	17.45	17.51	0	-0.05(-0.31%)
Sep 10, 2013	17.32	17.58	17.32	17.57	0	+0.14(+0.78%)
Sep 09, 2013	17.29	17.48	17.29	17.43	0	+0.19(+1.10%)
Sep 06, 2013	17.30	17.36	17.14	17.24	0	+0.00(+0.00%)
Sep 05, 2013	17.26	17.27	17.20	17.24	0	+0.05(+0.27%)
Sep 04, 2013	17.06	17.28	17.06	17.20	0	+0.14(+0.80%)
Sep 03, 2013	17.17	17.24	17.01	17.06	0	+0.09(+0.52%)
Aug 30, 2013	17.15	17.15	16.97	16.97	0	-0.15(-0.90%)
Aug 29, 2013	17.09	17.20	17.06	17.13	0	+0.12(+0.73%)
Aug 28, 2013	16.97	17.09	16.97	17.00	0	+0.02(+0.14%)
Aug 27, 2013	17.11	17.15	16.94	16.98	0	-0.31(-1.79%)
Aug 26, 2013	17.32	17.38	17.27	17.29	0	-0.05(-0.27%)
Aug 23, 2013	17.28	17.34	17.27	17.34	0	+0.13(+0.76%)
Aug 22, 2013	17.21	18.54	17.10	17.21	0	-0.01(-0.06%)
Aug 21, 2013	17.25	17.32	17.15	17.22	0	-0.09(-0.52%)
Aug 20, 2013	17.21	17.37	17.19	17.31	0	+0.09(+0.54%)
Aug 19, 2013	17.28	17.40	17.21	17.21	0	-0.12(-0.67%)
Aug 16, 2013	17.38	17.42	17.29	17.33	0	-0.03(-0.18%)
Aug 15, 2013	17.44	17.46	17.31	17.36	207,038	-0.28(-1.58%)
Aug 14, 2013	17.71	17.71	17.58	17.64	0	-0.05(-0.26%)
Aug 13, 2013	17.65	17.71	17.54	17.68	131,189	+0.09(+0.48%)
Aug 12, 2013	17.51	17.62	17.39	17.60	94,919	+0.11(+0.62%)
Aug 09, 2013	17.54	17.54	17.42	17.49	59,496	-0.07(-0.40%)
Aug 08, 2013	17.57	17.60	17.44	17.56	106,679	+0.03(+0.18%)
Aug 07, 2013	17.61	17.61	17.45	17.53	63,193	-0.02(-0.09%)
Aug 06, 2013	17.65	17.65	17.46	17.55	87,701	-0.12(-0.70%)
Aug 05, 2013	17.58	17.68	17.58	17.67	54,636	+0.05(+0.26%)
Aug 02, 2013	17.73	17.73	17.51	17.62	84,388	+0.05(+0.31%)
Aug 01, 2013	17.57	17.58	17.48	17.57	104,383	+0.15(+0.84%)
Jul 31, 2013	17.41	17.51	17.38	17.42	0	+0.01(+0.04%)
Jul 30, 2013	17.37	17.50	17.37	17.41	0	+0.12(+0.72%)
Jul 29, 2013	17.24	17.35	17.24	17.29	0	-0.00(-0.02%)
Jul 26, 2013	17.25	17.30	17.17	17.29	0	+0.01(+0.07%)
Jul 25, 2013	17.28	17.29	17.17	17.28	0	+0.02(+0.13%)
Jul 24, 2013	17.38	17.38	17.25	17.26	0	+0.03(+0.18%)
Jul 23, 2013	17.32	17.34	17.23	17.23	0	+0.00(+0.00%)
Jul 22, 2013	17.23	17.28	17.16	17.23	0	+0.02(+0.13%)
Jul 19, 2013	17.34	17.34	17.16	17.21	0	-0.24(-1.37%)
Jul 18, 2013	17.51	17.56	17.41	17.45	0	-0.03(-0.18%)
Jul 17, 2013	17.56	17.56	17.46	17.48	149,816	-0.04(-0.22%)
Jul 16, 2013	17.49	17.53	17.46	17.51	0	+0.03(+0.18%)
Jul 15, 2013	17.44	17.50	17.38	17.48	0	+0.07(+0.40%)
Jul 12, 2013	17.43	17.44	17.34	17.41	0	+0.01(+0.04%)
Jul 11, 2013	17.33	17.41	17.27	17.41	0	+0.26(+1.53%)
Jul 10, 2013	17.01	17.15	17.01	17.14	0	+0.13(+0.77%)
Jul 09, 2013	17.00	17.04	16.92	17.01	0	+0.09(+0.55%)
Jul 08, 2013	17.07	17.26	16.85	16.92	0	-0.08(-0.45%)
Jul 05, 2013	16.98	17.00	16.80	17.00	0	+0.10(+0.59%)
Jul 03, 2013	16.78	16.96	16.75	16.90	0	+0.08(+0.46%)
Jul 02, 2013	16.94	16.96	16.71	16.82	0	+0.01(+0.05%)
Jul 01, 2013	16.95	17.00	16.81	16.81	0	+0.02(+0.09%)
Jun 28, 2013	16.90	16.91	16.70	16.80	101,347	+0.09(+0.55%)
Jun 26, 2013	16.87	16.87	16.63	16.70	0	+0.03(+0.19%)
Jun 25, 2013	16.55	16.72	16.52	16.67	0	+0.19(+1.17%)
Jun 24, 2013	16.58	16.61	16.39	16.48	0	-0.25(-1.48%)
Jun 21, 2013	17.01	17.01	16.56	16.73	167,673	-0.12(-0.69%)
Jun 20, 2013	17.12	17.12	16.78	16.84	0	-0.45(-2.59%)
Jun 19, 2013	17.57	17.57	17.28	17.29	0	-0.22(-1.28%)
Jun 18, 2013	17.42	17.57	17.42	17.51	0	+0.12(+0.71%)
Jun 17, 2013	17.37	17.49	17.31	17.39	0	+0.16(+0.90%)
Jun 14, 2013	17.34	17.39	17.20	17.24	0	-0.12(-0.67%)
Jun 13, 2013	17.08	17.36	17.04	17.35	109,901	+0.25(+1.45%)
Jun 12, 2013	17.34	17.37	17.07	17.11	255,885	-0.13(-0.76%)
Jun 11, 2013	17.28	17.40	17.19	17.24	122,343	-0.19(-1.06%)
Jun 10, 2013	17.45	17.48	17.39	17.42	0	-0.01(-0.04%)
Jun 07, 2013	17.31	17.43	17.20	17.43	0	+0.17(+0.98%)
Jun 06, 2013	17.27	17.28	17.07	17.26	0	-0.01(-0.04%)
Jun 05, 2013	17.39	17.41	17.21	17.27	0	-0.21(-1.19%)
Jun 04, 2013	17.53	17.62	17.38	17.47	0	+0.01(+0.04%)
Jun 03, 2013	17.34	17.47	17.31	17.47	98,700	+0.15(+0.85%)
May 31, 2013	17.61	17.61	17.32	17.32	112,720	-0.19(-1.06%)
May 30, 2013	17.38	17.58	17.38	17.51	0	+0.08(+0.44%)
May 29, 2013	17.48	17.48	17.28	17.43	69,895	+0.01(+0.04%)
May 28, 2013	17.48	17.54	17.38	17.42	50,352	+0.13(+0.76%)
May 24, 2013	17.26	17.30	17.18	17.29	0	-0.09(-0.49%)
May 23, 2013	17.00	17.38	17.00	17.38	0	+0.14(+0.81%)
May 22, 2013	17.45	17.55	17.18	17.24	0	-0.22(-1.24%)
May 21, 2013	17.45	17.49	17.40	17.45	0	+0.01(+0.04%)
May 20, 2013	17.40	17.48	17.40	17.45	0	-0.01(-0.04%)
May 17, 2013	17.33	17.45	17.27	17.45	0	+0.18(+1.03%)
May 16, 2013	17.21	17.39	17.21	17.28	93,001	+0.17(+0.99%)
May 15, 2013	17.07	17.13	17.02	17.11	0	+0.03(+0.18%)
May 13, 2013	17.11	17.11	17.04	17.07	0	-0.05(-0.32%)
May 10, 2013	17.09	17.13	17.03	17.13	0	+0.13(+0.75%)
May 09, 2013	17.07	17.14	17.00	17.00	0	-0.12(-0.70%)
May 08, 2013	16.97	17.12	16.96	17.12	0	+0.14(+0.81%)
May 07, 2013	17.22	17.22	16.96	16.98	0	-0.02(-0.12%)
May 06, 2013	16.98	17.06	16.96	17.00	0	+0.01(+0.05%)
May 03, 2013	17.16	17.16	16.83	17.00	0	+0.16(+0.98%)
May 02, 2013	16.68	16.84	16.61	16.83	0	+0.17(+1.05%)
May 01, 2013	16.77	16.79	16.63	16.66	0	-0.06(-0.37%)
Apr 30, 2013	16.60	16.77	16.51	16.72	0	+0.05(+0.32%)
Apr 29, 2013	16.48	16.70	16.43	16.66	348,873	+0.21(+1.27%)
Apr 26, 2013	16.42	16.47	16.44	16.46	131,912	+0.02(+0.09%)
Apr 25, 2013	16.42	16.54	16.40	16.44	0	+0.06(+0.38%)
Apr 24, 2013	16.32	16.41	16.25	16.38	0	+0.06(+0.38%)
Apr 23, 2013	16.36	16.37	16.22	16.32	84,479	+0.20(+1.25%)
Apr 22, 2013	16.02	16.15	15.94	16.12	39,499	+0.14(+0.87%)
Apr 19, 2013	15.94	16.01	15.80	15.98	103,805	-0.02(-0.14%)
Apr 18, 2013	16.17	16.17	15.92	16.00	91,421	-0.07(-0.43%)
Apr 17, 2013	16.26	16.37	15.98	16.07	96,252	-0.29(-1.79%)
Apr 16, 2013	16.31	16.40	16.25	16.36	135,134	+0.14(+0.86%)
Apr 15, 2013	16.41	16.43	16.18	16.22	73,076	-0.26(-1.59%)
Apr 12, 2013	16.42	16.68	16.37	16.49	119,329	-0.09(-0.56%)
Apr 11, 2013	16.55	16.58	16.48	16.58	86,417	-0.12(-0.74%)
Apr 10, 2013	16.46	16.72	16.46	16.70	145,498	+0.29(+1.79%)
Apr 09, 2013	16.26	16.45	16.22	16.41	87,232	+0.19(+1.14%)
Apr 08, 2013	16.13	16.22	16.05	16.22	46,000	+0.08(+0.53%)
Apr 05, 2013	15.99	16.16	15.92	16.14	28,325	-0.10(-0.62%)
Apr 04, 2013	16.18	16.24	16.14	16.24	56,603	+0.02(+0.14%)
Apr 03, 2013	16.53	16.53	16.19	16.22	96,571	-0.12(-0.73%)
Apr 02, 2013	16.38	16.41	16.31	16.34	39,017	+0.04(+0.26%)
Apr 01, 2013	16.50	16.50	16.26	16.29	102,329	-0.20(-1.22%)
Mar 28, 2013	16.41	16.50	16.39	16.50	38,216	+0.08(+0.47%)
Mar 27, 2013	16.32	16.43	16.32	16.42	43,384	-0.02(-0.09%)
Mar 26, 2013	16.39	16.43	16.34	16.43	37,760	+0.18(+1.09%)
Mar 25, 2013	16.38	16.40	16.23	16.26	66,437	-0.02(-0.15%)
Mar 22, 2013	16.26	16.34	16.21	16.28	23,426	+0.06(+0.39%)
Mar 21, 2013	16.27	16.32	16.16	16.22	55,979	-0.40(-2.42%)
Mar 20, 2013	16.63	16.65	16.58	16.62	52,967	+0.12(+0.70%)
Mar 19, 2013	16.60	16.60	16.40	16.50	35,317	-0.06(-0.34%)
Mar 18, 2013	16.49	16.63	16.39	16.56	58,128	-0.02(-0.12%)
Mar 15, 2013	16.76	16.76	16.53	16.58	29,289	-0.12(-0.69%)
Mar 14, 2013	16.61	16.70	16.61	16.70	34,295	+0.12(+0.75%)
Mar 13, 2013	16.60	16.60	16.47	16.57	26,236	+0.05(+0.33%)
Mar 12, 2013	16.44	16.56	16.44	16.52	48,700	+0.00(+0.00%)
Mar 11, 2013	16.46	16.52	16.41	16.52	74,307	+0.05(+0.31%)
Mar 08, 2013	16.54	16.61	16.42	16.47	81,780	+0.03(+0.16%)
Mar 07, 2013	16.46	16.50	16.40	16.44	75,386	-0.02(-0.09%)
Mar 06, 2013	16.42	16.51	16.41	16.46	37,482	+0.08(+0.52%)
Mar 05, 2013	16.32	16.40	16.31	16.37	118,878	+0.22(+1.34%)
Mar 04, 2013	16.21	16.21	16.01	16.16	117,090	+0.06(+0.38%)
Mar 01, 2013	15.99	16.12	15.92	16.09	27,658	-0.02(-0.09%)
Feb 28, 2013	16.07	16.16	16.07	16.11	29,633	+0.01(+0.05%)
Feb 27, 2013	15.88	16.13	15.86	16.10	32,008	+0.22(+1.36%)
Feb 26, 2013	15.82	15.88	15.77	15.88	23,753	-0.10(-0.63%)
Feb 22, 2013	15.78	16.00	15.78	15.99	48,297	+0.32(+2.02%)
Feb 21, 2013	15.82	15.82	15.64	15.67	47,579	-0.19(-1.22%)
Feb 20, 2013	16.09	16.10	15.85	15.86	42,085	-0.28(-1.72%)
Feb 19, 2013	16.02	16.14	16.02	16.14	42,032	+0.19(+1.16%)
Feb 15, 2013	16.05	16.07	15.93	15.95	30,163	-0.09(-0.53%)
Feb 14, 2013	15.96	16.05	15.88	16.04	71,712	-0.08(-0.53%)
Feb 13, 2013	16.13	16.16	16.07	16.12	35,779	+0.02(+0.10%)
Feb 12, 2013	16.22	16.22	16.05	16.11	26,691	+0.01(+0.05%)
Feb 11, 2013	16.14	16.14	16.05	16.10	25,257	+0.00(+0.02%)
Feb 08, 2013	16.05	16.14	16.01	16.10	25,046	+0.14(+0.90%)
Feb 07, 2013	16.01	16.01	15.86	15.95	40,882	-0.07(-0.43%)
Feb 06, 2013	16.00	16.03	15.95	16.02	63,436	+0.16(+1.02%)
Feb 04, 2013	15.98	16.02	15.86	15.86	163,345	-0.17(-1.06%)
Feb 01, 2013	15.99	16.07	15.94	16.03	20,494	+0.16(+1.02%)
Jan 31, 2013	15.90	15.98	15.85	15.87	13,178	+0.07(+0.46%)
Jan 30, 2013	15.93	15.94	15.79	15.80	97,022	-0.08(-0.51%)
Jan 29, 2013	15.91	15.91	15.82	15.88	43,629	-0.08(-0.48%)
Jan 28, 2013	15.92	15.99	15.88	15.95	67,895	+0.08(+0.49%)
Jan 25, 2013	15.86	15.95	15.86	15.88	27,410	+0.04(+0.24%)
Jan 24, 2013	15.84	15.95	15.81	15.84	115,118	-0.02(-0.15%)
Jan 23, 2013	16.08	16.08	15.81	15.86	35,704	+0.05(+0.29%)
Jan 22, 2013	15.77	15.82	15.68	15.82	31,739	+0.04(+0.24%)
Jan 18, 2013	15.71	15.78	15.70	15.78	45,568	-0.03(-0.20%)
Jan 17, 2013	15.75	15.84	15.72	15.81	53,137	+0.12(+0.79%)
Jan 16, 2013	15.60	15.71	15.58	15.68	88,626	+0.05(+0.35%)
Jan 15, 2013	15.59	15.63	15.54	15.63	41,329	-0.02(-0.10%)
Jan 14, 2013	15.63	15.66	15.54	15.65	15,921	+0.08(+0.50%)
Jan 11, 2013	15.57	15.62	15.54	15.57	42,047	+0.00(+0.00%)
Jan 10, 2013	15.47	15.57	15.44	15.57	181,462	+0.12(+0.80%)
Jan 09, 2013	15.39	15.46	15.38	15.44	29,154	+0.13(+0.84%)
Jan 08, 2013	15.40	15.41	15.24	15.32	32,549	-0.11(-0.73%)
Jan 07, 2013	15.34	15.44	15.34	15.43	29,289	+0.00(+0.00%)
Jan 04, 2013	15.41	15.46	15.36	15.43	50,239	-0.01(-0.05%)
Jan 03, 2013	15.49	15.54	15.41	15.44	38,497	-0.05(-0.31%)

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.