Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	19.43	19.47	19.43	19.45	1,800	+0.08(+0.39%)
Aug 29, 2013	19.41	19.57	19.32	19.37	4,692	-0.03(-0.15%)
Aug 28, 2013	19.50	19.51	19.35	19.40	3,815	-0.21(-1.07%)
Aug 27, 2013	19.44	19.61	19.35	19.61	7,100	+0.21(+1.08%)
Aug 26, 2013	19.75	19.75	19.35	19.40	9,828	-0.25(-1.25%)
Aug 23, 2013	19.13	19.70	18.95	19.65	11,450	+0.29(+1.50%)
Aug 22, 2013	19.21	19.39	19.17	19.36	8,275	-0.03(-0.17%)
Aug 21, 2013	19.66	19.66	19.39	19.39	12,800	-0.54(-2.71%)
Aug 20, 2013	19.54	20.58	19.47	19.93	11,950	+0.35(+1.79%)
Aug 19, 2013	19.78	20.18	19.58	19.58	24,658	-0.21(-1.08%)
Aug 16, 2013	20.15	20.15	19.68	19.79	6,727	-0.14(-0.68%)
Aug 15, 2013	20.04	20.30	19.66	19.93	10,230	-0.27(-1.32%)
Aug 14, 2013	20.67	21.00	20.10	20.20	5,900	-0.80(-3.83%)
Aug 13, 2013	20.66	21.00	20.30	21.00	10,157	+0.20(+0.98%)
Aug 12, 2013	21.15	21.15	20.69	20.80	6,575	-0.53(-2.50%)
Aug 09, 2013	20.81	21.70	20.25	21.33	2,872	+0.33(+1.57%)
Aug 08, 2013	20.45	21.00	20.10	21.00	11,900	+0.79(+3.92%)
Aug 07, 2013	19.88	20.25	19.86	20.21	7,000	+0.11(+0.54%)
Aug 06, 2013	20.31	22.07	19.65	20.10	7,550	+0.45(+2.28%)
Aug 05, 2013	22.08	22.08	19.65	19.65	4,484	-0.45(-2.24%)
Aug 02, 2013	20.00	20.25	19.75	20.10	7,950	+0.12(+0.58%)
Aug 01, 2013	20.75	21.76	19.65	19.98	59,494	-0.75(-3.60%)
Jul 31, 2013	21.00	21.25	20.68	20.73	4,827	-0.27(-1.29%)
Jul 30, 2013	21.06	21.15	21.00	21.00	3,110	+0.00(+0.00%)
Jul 29, 2013	21.11	21.31	20.98	21.00	5,922	-0.23(-1.08%)
Jul 26, 2013	21.00	21.23	21.00	21.23	4,600	+0.09(+0.42%)
Jul 25, 2013	20.98	21.14	20.80	21.14	7,100	+0.17(+0.81%)
Jul 24, 2013	21.60	21.60	20.90	20.97	7,015	-0.44(-2.03%)
Jul 23, 2013	21.50	21.50	21.34	21.41	8,675	+0.12(+0.57%)
Jul 22, 2013	21.60	21.60	21.28	21.28	3,600	-0.25(-1.14%)
Jul 19, 2013	21.50	21.55	21.48	21.53	4,000	+0.03(+0.14%)
Jul 18, 2013	21.54	21.70	21.35	21.50	3,155	-0.04(-0.19%)
Jul 17, 2013	21.47	21.54	21.31	21.54	5,430	+0.06(+0.28%)
Jul 16, 2013	21.25	21.55	21.14	21.48	9,468	+0.11(+0.52%)
Jul 15, 2013	21.60	21.64	21.37	21.37	16,950	-0.22(-1.03%)
Jul 12, 2013	21.39	21.59	21.33	21.59	4,185	+0.23(+1.07%)
Jul 11, 2013	21.20	21.70	21.20	21.36	33,301	+0.66(+3.18%)
Jul 10, 2013	20.97	21.01	20.47	20.70	7,600	-0.25(-1.20%)
Jul 09, 2013	20.83	20.95	20.54	20.95	13,000	+0.20(+0.99%)
Jul 08, 2013	21.14	21.14	20.75	20.75	9,000	-0.21(-1.01%)
Jul 05, 2013	20.93	20.96	20.51	20.96	15,560	-0.04(-0.20%)
Jul 03, 2013	21.08	21.09	20.91	21.00	9,200	-0.13(-0.63%)
Jul 02, 2013	21.54	21.64	21.11	21.14	16,300	-0.64(-2.95%)
Jul 01, 2013	20.70	22.44	20.70	21.78	5,115	+0.57(+2.70%)
Jun 28, 2013	21.48	21.48	20.96	21.21	9,700	-0.24(-1.13%)
Jun 27, 2013	21.29	21.54	21.29	21.45	9,115	+0.12(+0.55%)
Jun 26, 2013	21.46	21.46	21.08	21.33	12,375	-0.07(-0.32%)
Jun 25, 2013	20.80	21.57	20.77	21.40	13,550	+0.53(+2.53%)
Jun 24, 2013	20.40	21.23	19.95	20.87	19,645	+0.18(+0.86%)
Jun 21, 2013	21.01	21.13	20.69	20.69	21,044	-0.24(-1.13%)
Jun 20, 2013	21.37	21.37	20.46	20.93	10,300	-0.96(-4.40%)
Jun 19, 2013	22.64	22.68	21.88	21.89	10,350	-0.65(-2.87%)
Jun 18, 2013	22.61	22.67	22.48	22.54	7,300	-0.07(-0.30%)
Jun 17, 2013	22.72	22.89	22.58	22.61	4,920	+0.04(+0.16%)
Jun 14, 2013	22.51	22.59	22.42	22.57	5,195	+0.21(+0.95%)
Jun 13, 2013	21.71	22.37	21.54	22.36	23,321	+0.49(+2.22%)
Jun 12, 2013	22.40	22.40	21.87	21.87	24,309	-0.56(-2.48%)
Jun 11, 2013	22.77	22.77	22.22	22.43	17,120	-0.76(-3.27%)
Jun 10, 2013	23.41	28.29	23.12	23.19	5,450	-0.19(-0.80%)
Jun 07, 2013	23.43	23.43	23.29	23.37	4,320	+0.24(+1.06%)
Jun 06, 2013	22.75	23.13	22.47	23.13	9,350	+0.19(+0.81%)
Jun 05, 2013	23.24	23.24	22.59	22.94	23,620	-0.47(-2.01%)
Jun 04, 2013	24.05	24.05	23.41	23.41	4,800	-0.75(-3.12%)
Jun 03, 2013	23.63	24.17	23.62	24.17	7,800	+0.57(+2.41%)
May 31, 2013	23.34	23.61	23.21	23.60	31,929	+0.03(+0.12%)
May 30, 2013	23.94	23.94	23.40	23.57	13,816	-0.33(-1.37%)
May 29, 2013	24.32	24.32	23.89	23.90	7,064	-0.61(-2.48%)
May 28, 2013	24.53	24.53	24.07	24.51	13,634	+0.07(+0.27%)
May 24, 2013	24.28	24.44	24.21	24.44	7,600	+0.06(+0.26%)
May 23, 2013	24.37	24.50	24.22	24.38	8,653	+0.16(+0.66%)
May 22, 2013	24.39	24.65	24.18	24.22	5,800	-0.33(-1.36%)
May 21, 2013	24.47	24.57	24.41	24.55	26,900	-0.12(-0.48%)
May 20, 2013	24.15	24.67	24.15	24.67	2,618	+0.17(+0.71%)
May 17, 2013	24.93	24.70	24.50	24.50	8,200	-0.44(-1.75%)
May 16, 2013	24.94	25.03	24.90	24.93	2,300	-0.03(-0.13%)
May 15, 2013	25.11	25.11	24.85	24.97	6,675	-0.55(-2.14%)
May 13, 2013	25.41	25.56	25.41	25.51	2,750	+0.27(+1.06%)
May 10, 2013	25.31	25.39	25.18	25.24	3,400	-0.06(-0.24%)
May 09, 2013	25.69	25.69	25.30	25.30	3,600	-0.43(-1.66%)
May 08, 2013	25.85	25.85	25.73	25.73	2,700	-0.02(-0.07%)
May 07, 2013	25.77	25.77	25.75	25.75	1,000	+0.13(+0.50%)
May 06, 2013	25.70	25.73	25.57	25.62	3,700	-0.13(-0.51%)
May 03, 2013	25.65	25.81	25.67	25.75	3,276	+0.08(+0.33%)
May 02, 2013	25.67	25.67	25.67	25.67	1,700	-0.00(-0.00%)
May 01, 2013	25.67	25.68	25.66	25.67	3,070	-0.07(-0.26%)
Apr 30, 2013	25.11	25.74	24.91	25.74	15,026	+0.83(+3.34%)
Apr 29, 2013	25.11	25.11	24.91	24.91	1,200	+0.08(+0.30%)
Apr 26, 2013	24.93	24.83	24.83	24.83	5,555	-0.00(-0.02%)
Apr 25, 2013	24.72	24.84	24.72	24.83	1,750	+0.00(+0.01%)
Apr 24, 2013	24.56	24.84	24.56	24.83	3,410	+0.21(+0.86%)
Apr 23, 2013	24.35	24.62	24.34	24.62	2,100	+0.28(+1.15%)
Apr 22, 2013	24.34	24.42	24.34	24.34	4,400	+0.23(+0.95%)
Apr 19, 2013	24.02	24.11	24.02	24.11	1,200	+0.11(+0.47%)
Apr 18, 2013	24.00	24.00	23.88	24.00	3,419	+0.08(+0.33%)
Apr 17, 2013	23.79	23.92	23.72	23.92	4,724	+0.04(+0.18%)
Apr 16, 2013	24.06	24.06	23.86	23.88	5,400	-0.18(-0.76%)
Apr 15, 2013	24.26	24.32	23.97	24.06	8,100	-0.29(-1.18%)
Apr 12, 2013	24.43	24.44	24.35	24.35	4,015	-0.36(-1.44%)
Apr 11, 2013	24.72	24.77	24.59	24.71	2,000	+0.10(+0.42%)
Apr 10, 2013	24.51	24.60	24.43	24.60	2,054	+0.02(+0.07%)
Apr 09, 2013	24.49	24.59	24.36	24.59	4,100	+0.21(+0.86%)
Apr 08, 2013	24.09	24.38	24.09	24.38	5,900	+0.38(+1.57%)
Apr 05, 2013	23.99	24.17	23.99	24.00	5,500	-0.27(-1.12%)
Apr 04, 2013	24.21	24.35	24.12	24.27	5,730	+0.09(+0.38%)
Apr 03, 2013	24.58	24.60	24.18	24.18	1,100	-0.30(-1.24%)
Apr 02, 2013	24.49	24.50	24.43	24.48	4,440	+0.07(+0.28%)
Apr 01, 2013	24.81	24.81	24.36	24.41	3,800	-0.24(-0.95%)
Mar 28, 2013	24.65	24.65	24.65	24.65	500	+0.21(+0.84%)
Mar 27, 2013	24.44	24.44	24.27	24.44	1,900	+0.00(+0.01%)
Mar 26, 2013	24.62	24.62	24.44	24.44	4,150	-0.04(-0.18%)
Mar 25, 2013	24.71	24.86	24.39	24.49	1,700	-0.01(-0.06%)
Mar 22, 2013	24.62	24.65	24.50	24.50	2,000	-0.17(-0.69%)
Mar 20, 2013		24.67	24.67	24.67	0	-0.11(-0.46%)
Mar 19, 2013	24.75	24.79	24.62	24.79	2,800	-0.08(-0.34%)
Mar 18, 2013	24.76	24.87	24.72	24.87	1,600	+0.01(+0.04%)
Mar 15, 2013	24.66	25.04	24.66	24.86	29,692	+0.20(+0.81%)
Mar 14, 2013	24.50	24.66	24.50	24.66	2,100	+0.18(+0.75%)
Mar 13, 2013	24.94	24.94	24.48	24.48	3,100	-0.36(-1.43%)
Mar 12, 2013	24.84	24.88	24.80	24.83	3,100	-0.00(-0.00%)
Mar 11, 2013	24.78	24.88	24.78	24.83	3,000	+0.26(+1.07%)
Mar 08, 2013	24.44	24.57	24.44	24.57	800	+0.01(+0.06%)
Mar 07, 2013	24.59	24.89	24.56	24.56	4,400	-0.18(-0.73%)
Mar 06, 2013	24.68	24.74	24.48	24.74	2,400	-0.06(-0.23%)
Mar 05, 2013	24.69	24.84	24.69	24.79	2,400	+0.08(+0.34%)
Mar 04, 2013	24.72	24.76	24.49	24.71	2,900	+0.06(+0.24%)
Mar 01, 2013	24.48	24.72	24.46	24.65	2,500	+0.28(+1.16%)
Feb 28, 2013	24.51	24.53	24.24	24.37	1,500	-0.19(-0.79%)
Feb 27, 2013	24.84	24.86	24.47	24.56	5,100	-0.10(-0.39%)
Feb 26, 2013	24.70	24.76	24.50	24.66	12,540	-0.09(-0.37%)
Feb 25, 2013	25.16	25.18	24.72	24.75	5,100	-0.35(-1.39%)
Feb 22, 2013	25.14	25.23	25.10	25.10	3,700	-0.13(-0.52%)
Feb 21, 2013	25.29	25.31	25.21	25.23	2,600	+0.10(+0.39%)
Feb 20, 2013	25.11	25.13	25.07	25.13	8,900	+0.11(+0.44%)
Feb 19, 2013	25.04	25.04	25.01	25.02	2,200	-0.16(-0.64%)
Feb 15, 2013	25.16	25.18	25.05	25.18	12,200	-0.02(-0.10%)
Feb 14, 2013	25.30	25.30	25.16	25.21	1,300	-0.09(-0.37%)
Feb 13, 2013	25.22	25.30	25.16	25.30	2,600	+0.19(+0.76%)
Feb 12, 2013	25.02	25.18	24.95	25.11	14,475	-0.27(-1.06%)
Feb 11, 2013	25.41	25.41	25.38	25.38	300	-0.05(-0.20%)
Feb 08, 2013	25.56	25.57	25.39	25.43	2,800	-0.35(-1.37%)
Feb 07, 2013	25.78	25.78	25.78	25.78	100	+0.52(+2.05%)
Feb 06, 2013	25.48	25.48	25.18	25.26	2,800	-0.10(-0.40%)
Feb 04, 2013	25.68	25.68	25.32	25.36	9,964	-0.30(-1.17%)
Feb 01, 2013	25.74	25.74	25.66	25.66	500	+0.21(+0.83%)
Jan 31, 2013	25.60	25.82	25.45	25.45	8,179	-0.16(-0.62%)
Jan 30, 2013	25.58	25.65	25.58	25.61	2,200	+0.04(+0.14%)
Jan 29, 2013	25.60	25.60	25.57	25.57	670	+0.08(+0.30%)
Jan 28, 2013	25.59	25.66	25.50	25.50	4,600	-0.09(-0.36%)
Jan 25, 2013	25.50	25.59	25.41	25.59	5,100	+0.03(+0.10%)
Jan 24, 2013	25.58	25.63	25.56	25.56	800	-0.13(-0.49%)
Jan 23, 2013	25.90	25.92	25.64	25.69	7,256	-0.21(-0.82%)
Jan 22, 2013	26.03	26.04	25.83	25.90	4,700	-0.23(-0.88%)
Jan 18, 2013	25.99	26.13	25.85	26.13	4,605	+0.15(+0.57%)
Jan 17, 2013	26.04	26.05	25.88	25.98	1,300	+0.25(+0.97%)
Jan 16, 2013	25.69	25.81	25.67	25.73	3,750	+0.20(+0.77%)
Jan 15, 2013	25.60	25.60	25.41	25.54	1,800	+0.09(+0.34%)
Jan 14, 2013	25.39	25.52	25.38	25.45	6,800	+0.06(+0.22%)
Jan 12, 2013	25.32	25.46	25.32	25.39	1,400	+0.00(+0.00%)
Jan 11, 2013	25.32	25.46	25.32	25.39	1,400	+0.44(+1.78%)
Jan 10, 2013	25.05	25.14	24.94	24.95	1,900	-0.04(-0.17%)
Jan 09, 2013	25.06	25.26	24.99	24.99	2,900	-0.02(-0.07%)
Jan 08, 2013	24.93	25.01	24.79	25.01	4,400	+0.23(+0.93%)
Jan 07, 2013	24.79	24.85	24.78	24.78	2,700	+0.12(+0.47%)
Jan 04, 2013	24.73	24.76	24.65	24.66	3,800	+0.26(+1.07%)
Jan 03, 2013	24.94	24.94	24.40	24.40	8,000	-0.41(-1.66%)
Jan 02, 2013	25.09	25.09	24.81	24.81	2,900	-0.21(-0.84%)
Dec 31, 2012	24.73	25.03	24.71	25.02	8,100	+0.17(+0.70%)
Dec 28, 2012	24.80	24.85	24.74	24.85	3,200	+0.34(+1.38%)
Dec 27, 2012	24.53	24.64	24.51	24.51	10,400	+0.07(+0.28%)
Dec 21, 2012		24.44	24.44	24.44	0	-0.33(-1.34%)
Dec 20, 2012	24.73	24.77	24.71	24.77	6,500	-0.04(-0.15%)
Dec 19, 2012	24.90	24.90	24.80	24.81	21,910	-0.09(-0.37%)
Dec 18, 2012	24.87	24.92	24.84	24.90	11,900	+0.04(+0.14%)
Dec 17, 2012	24.92	24.92	24.86	24.87	2,000	+0.06(+0.23%)
Dec 14, 2012	25.16	25.16	24.81	24.81	1,000	-0.40(-1.60%)
Dec 13, 2012	25.17	25.21	25.13	25.21	7,550	+0.21(+0.86%)
Dec 12, 2012	24.59	25.00	24.59	25.00	800	+0.51(+2.08%)
Dec 11, 2012	24.49	24.49	24.49	24.49	2,570	+0.16(+0.65%)
Dec 10, 2012	24.35	24.35	24.31	24.33	9,000	+0.07(+0.31%)
Dec 07, 2012	24.28	24.28	24.26	24.26	3,200	+0.02(+0.06%)
Dec 06, 2012	24.13	24.24	24.13	24.24	4,150	+0.50(+2.10%)
Dec 04, 2012		23.74	23.74	23.74	800	-0.29(-1.19%)
Nov 30, 2012	23.94	24.10	23.91	24.03	12,466	+0.15(+0.63%)
Nov 29, 2012	23.88	23.88	23.88	23.88	200	-0.01(-0.02%)
Nov 28, 2012	23.89	23.89	23.85	23.88	7,100	-0.12(-0.49%)
Nov 27, 2012	24.02	24.03	23.95	24.00	3,891	-0.00(-0.00%)
Nov 26, 2012	23.98	24.01	23.84	24.00	16,859	+0.01(+0.02%)
Nov 24, 2012	23.91	24.00	23.91	24.00	1,900	+0.00(+0.00%)
Nov 23, 2012	23.91	24.00	23.91	24.00	1,900	+0.29(+1.23%)
Nov 21, 2012	23.71	23.71	23.71	23.71	400	-0.08(-0.32%)
Nov 20, 2012	23.87	23.87	23.78	23.78	2,300	-0.12(-0.48%)
Nov 19, 2012	23.93	23.95	23.86	23.90	8,400	+0.19(+0.79%)
Nov 16, 2012	23.70	23.72	23.66	23.71	3,004	+0.03(+0.12%)
Nov 15, 2012	23.80	23.80	23.66	23.68	3,100	+0.00(+0.01%)
Nov 14, 2012	23.85	23.85	23.68	23.68	6,100	-0.21(-0.90%)
Nov 13, 2012	23.87	23.89	23.83	23.89	2,000	-0.50(-2.06%)
Nov 12, 2012	24.43	24.48	24.40	24.40	10,300	+0.21(+0.87%)
Nov 09, 2012	23.83	24.19	23.82	24.19	1,525	+0.52(+2.20%)
Nov 08, 2012	23.89	23.89	23.65	23.67	2,700	+0.01(+0.04%)
Nov 07, 2012	24.10	24.10	23.66	23.66	2,100	-0.28(-1.16%)
Nov 06, 2012	24.06	24.07	23.87	23.94	6,600	-0.14(-0.56%)
Nov 05, 2012	24.07	24.07	24.07	24.07	600	-0.32(-1.32%)
Nov 02, 2012	24.52	24.52	24.38	24.39	1,600	-0.13(-0.53%)
Nov 01, 2012	24.46	24.55	24.46	24.52	4,812	+0.18(+0.75%)
Oct 31, 2012	24.39	24.44	24.32	24.34	13,000	+0.01(+0.03%)
Oct 26, 2012		24.33	24.33	24.33	0	+0.05(+0.20%)
Oct 25, 2012	24.06	24.29	24.04	24.28	4,600	+0.25(+1.05%)
Oct 24, 2012	23.78	24.14	23.78	24.03	2,900	+0.27(+1.12%)
Oct 23, 2012	23.71	23.79	23.67	23.77	6,000	+0.06(+0.25%)
Oct 19, 2012	23.89	23.90	23.67	23.71	13,700	-0.32(-1.32%)
Oct 18, 2012	24.11	24.12	24.02	24.02	4,000	-0.19(-0.77%)
Oct 17, 2012	24.27	24.27	24.19	24.21	25,413	+0.08(+0.35%)
Oct 16, 2012	24.24	24.43	24.13	24.13	23,230	-0.08(-0.32%)
Oct 15, 2012	24.14	24.38	24.00	24.20	27,900	+0.09(+0.39%)
Oct 12, 2012	24.01	24.12	23.97	24.11	44,600	-0.03(-0.14%)
Oct 11, 2012	24.14	24.31	24.07	24.14	20,500	+0.02(+0.10%)
Oct 10, 2012	24.27	24.27	24.12	24.12	10,600	-0.25(-1.04%)
Oct 09, 2012	24.45	24.45	24.35	24.37	1,500	-0.04(-0.15%)
Oct 06, 2012		24.41	24.41	24.41	0	+0.00(+0.00%)
Oct 05, 2012	24.69	24.70	24.41	24.41	2,000	-0.34(-1.36%)
Oct 04, 2012	24.93	24.93	24.73	24.75	2,500	+0.01(+0.03%)
Oct 03, 2012	24.94	24.94	24.66	24.74	4,400	-0.29(-1.18%)
Oct 02, 2012	25.19	25.19	25.00	25.03	6,032	-0.20(-0.79%)
Oct 01, 2012	25.18	25.23	25.18	25.23	2,300	+0.05(+0.20%)
Sep 28, 2012	25.18	25.18	25.18	25.18	1,100	+0.00(+0.02%)
Sep 27, 2012	25.20	25.20	25.18	25.18	1,400	+0.22(+0.87%)
Sep 26, 2012	24.74	24.96	24.73	24.96	3,300	+0.07(+0.30%)
Sep 25, 2012	24.75	24.90	24.75	24.89	2,500	+0.49(+2.02%)
Sep 24, 2012	24.36	24.44	24.36	24.40	4,100	-0.21(-0.85%)
Sep 21, 2012	24.79	24.79	24.61	24.61	10,569	-0.17(-0.70%)
Sep 20, 2012	24.58	24.81	24.58	24.78	4,800	+0.12(+0.51%)
Sep 19, 2012	24.64	24.66	24.64	24.66	1,000	+0.28(+1.16%)
Sep 18, 2012	24.20	24.37	24.20	24.37	2,800	+0.28(+1.17%)
Sep 17, 2012	24.23	24.23	23.81	24.09	12,900	-0.25(-1.04%)
Sep 14, 2012	24.47	24.47	24.34	24.34	6,410	-0.06(-0.23%)
Sep 13, 2012	24.40	24.44	24.03	24.40	16,500	-0.09(-0.36%)
Sep 12, 2012	24.80	24.80	24.49	24.49	7,200	-0.41(-1.63%)
Sep 11, 2012	24.97	25.00	24.89	24.89	3,200	-0.03(-0.12%)
Sep 10, 2012	24.89	24.93	24.88	24.92	3,500	-0.46(-1.80%)
Sep 07, 2012	25.27	25.38	25.27	25.38	13,000	+0.15(+0.60%)
Sep 06, 2012	25.26	25.26	25.23	25.23	700	+0.39(+1.57%)
Sep 05, 2012	24.78	24.84	24.75	24.84	5,700	-0.10(-0.41%)

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.