Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	17.84	17.84	17.84	17.84	146	+0.20(+1.11%)
Dec 30, 2013	17.64	17.64	17.64	17.64	177	+0.02(+0.12%)
Dec 27, 2013	17.80	17.80	17.62	17.62	1,757	-0.06(-0.37%)
Dec 26, 2013	17.72	17.72	17.69	17.69	1,188	+0.07(+0.42%)
Dec 24, 2013	17.65	17.65	17.61	17.61	654	+0.17(+1.00%)
Dec 23, 2013	17.62	17.62	17.44	17.44	590	-0.01(-0.05%)
Dec 20, 2013	17.47	17.47	17.36	17.45	1,976	+0.08(+0.45%)
Dec 19, 2013	17.08	17.37	17.08	17.37	1,095	+0.43(+2.54%)
Dec 18, 2013	17.15	17.15	16.94	16.94	2,922	-0.21(-1.20%)
Dec 17, 2013	17.14	17.14	17.14	17.14	296	-0.13(-0.74%)
Dec 16, 2013	17.20	17.27	17.20	17.27	746	+0.22(+1.27%)
Dec 13, 2013	17.03	17.06	16.97	17.06	3,861	-0.04(-0.24%)
Dec 11, 2013	17.10	17.10	17.10	17.10	0	-0.27(-1.55%)
Dec 10, 2013	17.36	17.37	17.36	17.37	1,244	+0.01(+0.04%)
Dec 09, 2013	17.36	17.36	17.36	17.36	600	+0.03(+0.20%)
Dec 06, 2013	17.34	17.34	17.32	17.32	1,037	+0.35(+2.07%)
Dec 05, 2013	16.97	16.97	16.97	16.97	444	-0.31(-1.80%)
Dec 04, 2013	17.16	17.28	17.16	17.28	814	-0.01(-0.08%)
Dec 03, 2013	17.30	17.30	17.30	17.30	1,629	-0.11(-0.62%)
Nov 27, 2013	17.41	17.41	17.41	17.41	0	+0.03(+0.19%)
Nov 26, 2013	17.37	17.37	17.37	17.37	296	-0.20(-1.15%)
Nov 25, 2013	17.72	17.72	17.57	17.57	5,667	-0.12(-0.69%)
Nov 22, 2013	17.67	17.70	17.59	17.70	1,037	+0.12(+0.69%)
Nov 21, 2013	17.57	17.57	17.57	17.57	148	+0.05(+0.31%)
Nov 20, 2013	17.59	17.59	17.48	17.52	740	+0.00(+0.00%)
Nov 19, 2013	17.49	17.52	17.41	17.52	1,151	+0.02(+0.13%)
Nov 18, 2013	17.57	17.57	17.49	17.50	8,186	-0.04(-0.25%)
Nov 15, 2013	17.53	17.54	17.42	17.54	6,519	+0.16(+0.93%)
Nov 14, 2013	17.38	17.38	17.38	17.38	1,748	+0.21(+1.21%)
Nov 12, 2013	17.28	17.28	17.10	17.17	23,681	-0.02(-0.11%)
Nov 11, 2013	17.34	17.34	17.19	17.19	6,519	-0.09(-0.51%)
Nov 08, 2013	17.25	17.28	17.16	17.28	3,704	+0.20(+1.18%)
Nov 07, 2013	17.23	17.23	17.08	17.08	1,926	-0.46(-2.61%)
Nov 04, 2013	17.45	17.53	17.53	17.53	1,185	+0.26(+1.51%)
Nov 01, 2013	17.29	17.29	17.27	17.27	296	-0.17(-0.95%)
Oct 31, 2013	17.44	17.44	17.44	17.44	285	+0.03(+0.19%)
Oct 30, 2013	17.70	17.70	17.41	17.41	2,960	-0.09(-0.50%)
Oct 29, 2013	17.53	17.54	17.43	17.49	3,981	+0.05(+0.27%)
Oct 28, 2013	17.50	17.50	17.33	17.45	33,856	+0.05(+0.27%)
Oct 25, 2013	17.39	17.40	17.39	17.40	3,259	+0.26(+1.50%)
Oct 23, 2013	17.14	17.14	17.14	17.14	0	-0.30(-1.70%)
Oct 22, 2013	17.41	17.44	17.34	17.44	1,778	+0.11(+0.62%)
Oct 21, 2013	17.36	17.39	17.28	17.33	61,933	+0.06(+0.35%)
Oct 18, 2013	17.33	17.65	17.20	17.27	18,666	+0.08(+0.47%)
Oct 17, 2013	17.18	17.21	17.18	17.19	5,545	+0.00(+0.00%)
Oct 16, 2013	17.19	17.19	17.19	17.19	222	+0.25(+1.47%)
Oct 15, 2013	17.02	17.02	16.94	16.94	5,185	+0.03(+0.16%)
Oct 14, 2013	16.91	16.91	16.91	16.91	148	+0.12(+0.72%)
Oct 11, 2013	16.78	16.89	16.69	16.79	10,112	+0.10(+0.61%)
Oct 10, 2013	16.67	16.70	16.67	16.69	797	+0.18(+1.10%)
Oct 08, 2013	16.55	16.51	16.51	16.51	18,965	-0.26(-1.53%)
Oct 07, 2013	16.73	16.81	16.63	16.76	51,926	+0.00(+0.00%)
Oct 02, 2013	16.76	16.76	16.76	16.76	0	+0.11(+0.69%)
Sep 30, 2013	16.97	16.65	16.65	16.65	1,481	-0.17(-1.00%)
Sep 27, 2013	16.92	16.92	16.82	16.82	444	-0.14(-0.80%)
Sep 26, 2013	16.95	16.95	16.95	16.95	407	+0.13(+0.76%)
Sep 25, 2013	16.83	16.83	16.83	16.83	296	+0.03(+0.20%)
Sep 23, 2013	16.79	16.79	16.79	16.79	148	+0.12(+0.73%)
Sep 20, 2013	17.06	17.06	16.67	16.67	2,117	-0.30(-1.79%)
Sep 18, 2013	16.76	16.97	16.97	16.97	14,372	+0.16(+0.97%)
Sep 17, 2013	16.74	16.84	16.67	16.81	4,738	+0.02(+0.12%)
Sep 16, 2013	16.84	16.84	16.76	16.79	18,669	+0.07(+0.40%)
Sep 13, 2013	16.77	16.83	16.72	16.72	36,560	+0.05(+0.32%)
Sep 12, 2013	16.81	16.84	16.67	16.67	8,318	-0.09(-0.56%)
Sep 11, 2013	16.60	16.83	16.60	16.76	42,252	+0.17(+1.02%)
Sep 10, 2013	16.74	16.74	16.59	16.60	740	-0.01(-0.08%)
Sep 09, 2013	16.67	16.72	16.60	16.61	62,237	+0.13(+0.78%)
Sep 06, 2013	16.40	16.72	16.40	16.48	78,232	+0.05(+0.33%)
Sep 05, 2013	16.47	16.76	16.43	16.43	58,451	+0.00(+0.00%)
Sep 04, 2013	16.44	16.56	16.35	16.43	86,084	+0.18(+1.08%)
Aug 30, 2013	16.23	16.25	16.25	16.25	27,707	+0.01(+0.08%)
Aug 29, 2013	16.58	16.58	16.24	16.24	8,663	-0.29(-1.76%)
Aug 28, 2013	16.18	16.58	16.18	16.53	35,678	+0.24(+1.49%)
Aug 27, 2013	16.13	16.37	16.13	16.29	5,778	-0.09(-0.53%)
Aug 26, 2013	16.25	16.39	16.25	16.37	740	+0.24(+1.50%)
Aug 22, 2013	16.04	16.13	16.13	16.13	2,222	+0.05(+0.34%)
Aug 20, 2013	15.91	16.08	16.08	16.08	25,929	-0.12(-0.75%)
Aug 19, 2013	16.20	16.20	16.20	16.20	666	+0.00(+0.00%)
Aug 16, 2013	16.21	16.23	16.20	16.20	998	-0.01(-0.08%)
Aug 15, 2013	16.17	16.21	16.13	16.21	1,037	-0.23(-1.40%)
Aug 14, 2013	16.31	16.44	16.25	16.44	3,809	+0.19(+1.20%)
Aug 13, 2013	16.25	16.25	16.25	16.25	296	-0.05(-0.32%)
Aug 12, 2013	16.27	16.31	16.27	16.30	2,148	-0.18(-1.07%)
Aug 09, 2013	16.47	16.47	16.47	16.47	386	+0.10(+0.62%)
Aug 08, 2013	16.37	16.37	16.37	16.37	296	-0.00(-0.03%)
Aug 07, 2013	16.38	16.38	16.38	16.38	148	-0.02(-0.09%)
Aug 06, 2013	16.43	16.43	16.36	16.39	2,188	-0.08(-0.47%)
Aug 05, 2013	16.47	16.47	16.47	16.47	148	-0.03(-0.20%)
Aug 02, 2013	16.50	16.50	16.50	16.50	429	+0.08(+0.50%)
Aug 01, 2013	16.35	16.42	16.35	16.42	1,087	+0.03(+0.16%)
Jul 29, 2013	16.37	16.39	16.39	16.39	3,111	-0.03(-0.21%)
Jul 26, 2013	16.64	16.64	16.43	16.43	1,185	-0.09(-0.57%)
Jul 25, 2013	16.52	16.52	16.52	16.52	561	-0.20(-1.21%)
Jul 22, 2013	16.72	16.72	16.72	16.72	0	+0.19(+1.14%)
Jul 19, 2013	16.50	16.54	16.50	16.54	1,037	+0.12(+0.74%)
Jul 18, 2013	16.41	16.41	16.41	16.41	592	+0.14(+0.83%)
Jul 17, 2013	16.43	16.43	16.28	16.28	1,037	-0.14(-0.86%)
Jul 11, 2013	16.42	16.42	16.42	16.42	592	+0.49(+3.05%)
Jul 09, 2013	15.98	15.93	15.93	15.93	1,037	+0.20(+1.29%)
Jul 08, 2013	15.92	15.92	15.73	15.73	2,741	-0.05(-0.30%)
Jul 01, 2013	15.78	15.78	15.78	15.78	0	+0.04(+0.26%)
Jun 25, 2013	15.74	15.74	15.74	15.74	0	+0.09(+0.56%)
Jun 24, 2013	15.64	15.65	15.64	15.65	1,428	-0.11(-0.69%)
Jun 21, 2013	15.95	15.95	15.71	15.76	1,329	-0.14(-0.89%)
Jun 20, 2013	15.92	15.92	15.89	15.90	740	-0.65(-3.91%)
Jun 19, 2013	16.39	16.55	16.39	16.55	2,498	+0.10(+0.61%)
Jun 17, 2013	16.51	16.45	16.45	16.45	3,111	+0.17(+1.07%)
Jun 14, 2013	16.25	16.31	16.20	16.27	2,718	-0.06(-0.36%)
Jun 13, 2013	16.25	16.33	16.09	16.33	5,037	+0.05(+0.33%)
Jun 12, 2013	16.33	16.45	16.08	16.28	6,963	-0.09(-0.54%)
Jun 11, 2013	16.35	16.44	16.29	16.37	2,296	-0.10(-0.61%)
Jun 10, 2013	16.56	16.56	16.40	16.47	11,112	+0.03(+0.21%)
Jun 07, 2013	16.31	16.51	16.31	16.43	11,112	+0.05(+0.29%)
Jun 06, 2013	16.22	16.39	16.10	16.39	13,766	+0.05(+0.29%)
Jun 05, 2013	16.45	16.51	16.30	16.34	7,870	-0.16(-0.94%)
Jun 04, 2013	16.54	16.58	16.43	16.49	9,630	-0.15(-0.91%)
Jun 03, 2013	16.64	16.65	16.49	16.65	4,720	+0.03(+0.16%)
May 31, 2013	16.57	16.62	16.57	16.62	1,010	-0.21(-1.27%)
May 30, 2013	16.83	16.83	16.81	16.83	592	+0.08(+0.48%)
May 29, 2013	16.74	16.76	16.73	16.75	4,148	-0.11(-0.68%)
May 28, 2013	16.88	16.90	16.80	16.87	3,329	+0.22(+1.30%)
May 24, 2013	16.58	16.68	16.58	16.65	1,843	-0.16(-0.96%)
May 22, 2013	16.90	16.81	16.81	16.81	1,185	+0.01(+0.04%)
May 20, 2013	16.84	16.81	16.81	16.81	1,333	+0.08(+0.50%)
May 17, 2013	16.62	16.72	16.62	16.72	666	-0.01(-0.03%)
May 16, 2013	16.61	16.73	16.61	16.73	891	+0.12(+0.74%)
May 15, 2013	16.60	16.61	16.60	16.60	740	+0.10(+0.61%)
May 13, 2013	16.50	16.50	16.50	16.50	296	-0.13(-0.77%)
May 09, 2013	16.81	16.63	16.63	16.63	3,704	-0.17(-1.02%)
May 08, 2013	16.83	16.83	16.65	16.80	1,890	+0.19(+1.15%)
May 07, 2013	16.66	16.72	16.60	16.61	6,667	-0.03(-0.20%)
May 06, 2013	16.52	16.64	16.52	16.64	8,260	+0.08(+0.49%)
May 03, 2013	16.44	16.56	16.43	16.56	3,948	+0.35(+2.16%)
Apr 29, 2013	16.18	16.21	16.21	16.21	4,148	+0.11(+0.67%)
Apr 26, 2013	16.12	16.16	16.10	16.10	2,000	-0.05(-0.33%)
Apr 25, 2013	16.16	16.16	16.16	16.16	296	+0.01(+0.08%)
Apr 24, 2013	16.09	16.14	16.09	16.14	1,629	+0.26(+1.66%)
Apr 23, 2013	15.87	15.88	15.87	15.88	296	+0.36(+2.30%)
Apr 19, 2013	15.52	15.52	15.52	15.52	0	+0.06(+0.38%)
Apr 17, 2013	15.37	15.46	15.46	15.46	3,556	-0.16(-1.02%)
Apr 16, 2013	15.84	15.84	15.59	15.62	2,192	-0.07(-0.47%)
Apr 15, 2013	15.97	15.97	15.70	15.70	481	-0.80(-4.87%)
Apr 11, 2013	16.35	16.50	16.50	16.50	9,186	+0.22(+1.37%)
Apr 09, 2013	16.28	16.28	16.28	16.28	296	+0.36(+2.29%)
Apr 05, 2013	16.02	15.91	15.91	15.91	592	-0.53(-3.24%)
Mar 28, 2013	16.45	16.45	16.45	16.45	148	-0.00(-0.00%)
Mar 27, 2013	16.45	16.45	16.45	16.45	296	+0.11(+0.68%)
Mar 26, 2013	16.34	16.34	16.34	16.34	148	-0.00(-0.02%)
Mar 25, 2013	16.20	16.34	16.20	16.34	457	-0.11(-0.66%)
Mar 20, 2013	16.45	16.45	16.45	16.45	1,778	+0.09(+0.54%)
Mar 19, 2013	16.30	16.36	16.30	16.36	296	-0.18(-1.10%)
Mar 18, 2013	16.54	16.54	16.54	16.54	465	+0.09(+0.57%)
Mar 13, 2013	16.40	16.45	16.45	16.45	1,481	+0.01(+0.05%)
Mar 12, 2013	16.44	16.44	16.44	16.44	207	+0.11(+0.69%)
Mar 11, 2013	16.33	16.33	16.33	16.33	151	-0.05(-0.31%)
Mar 08, 2013	16.47	16.50	16.38	16.38	1,185	+0.03(+0.21%)
Mar 06, 2013	16.35	16.35	16.35	16.35	444	-0.01(-0.08%)
Mar 05, 2013	16.36	16.36	16.20	16.36	4,889	+0.27(+1.68%)
Mar 01, 2013	16.09	16.09	16.09	16.09	444	-0.20(-1.20%)
Feb 28, 2013	16.29	16.29	16.29	16.29	325	+0.13(+0.80%)
Feb 27, 2013	16.16	16.16	16.16	16.16	963	+0.11(+0.66%)
Feb 26, 2013	16.05	16.05	16.05	16.05	592	-0.13(-0.79%)
Feb 22, 2013	16.10	16.18	16.10	16.18	11,491	+0.17(+1.05%)
Feb 21, 2013	16.06	16.06	15.25	16.01	1,656	-0.19(-1.19%)
Feb 20, 2013	16.54	16.54	16.18	16.20	1,629	-0.30(-1.83%)
Feb 19, 2013	16.50	16.50	16.50	16.50	592	+0.06(+0.38%)
Feb 15, 2013	16.44	16.44	16.44	16.44	148	-0.11(-0.69%)
Feb 13, 2013	16.54	16.56	16.56	16.56	6,074	+0.00(+0.00%)
Feb 12, 2013	16.56	16.56	16.56	16.56	606	+0.08(+0.51%)
Feb 08, 2013	16.33	16.47	16.47	16.47	1,185	+0.04(+0.23%)
Feb 07, 2013	16.43	16.43	16.43	16.43	889	-0.15(-0.90%)
Feb 06, 2013	16.58	16.58	16.58	16.58	296	-0.22(-1.29%)
Feb 01, 2013	16.76	16.80	16.80	16.80	1,037	+0.09(+0.57%)
Jan 31, 2013	16.70	16.70	16.70	16.70	204	+0.00(+0.00%)
Jan 30, 2013	16.76	16.76	16.70	16.70	1,840	-0.13(-0.80%)
Jan 29, 2013	16.77	16.84	16.72	16.84	3,465	+0.24(+1.46%)
Jan 28, 2013	16.62	16.62	16.60	16.60	545	-0.01(-0.05%)
Jan 25, 2013	16.57	16.60	16.57	16.60	1,037	+0.08(+0.46%)
Jan 24, 2013	16.53	16.53	16.53	16.53	2,963	-0.02(-0.12%)
Jan 23, 2013	16.54	16.55	16.54	16.55	926	+0.04(+0.27%)
Jan 22, 2013	16.50	16.50	16.50	16.50	251	+0.15(+0.92%)
Jan 18, 2013	16.36	16.36	16.35	16.35	2,502	+0.05(+0.33%)
Jan 14, 2013	16.30	16.30	16.30	16.30	0	+0.09(+0.58%)
Jan 11, 2013	16.21	16.21	16.21	16.21	148	+0.16(+1.02%)
Jan 08, 2013	16.02	16.04	16.04	16.04	2,074	-0.10(-0.62%)
Jan 07, 2013	16.14	16.14	16.14	16.14	401	-0.03(-0.17%)
Jan 04, 2013	16.17	16.17	16.17	16.17	281	+0.13(+0.80%)

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.