Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	18.13	18.13	18.00	18.01	6,803	-0.24(-1.32%)
Apr 29, 2013	18.05	18.29	18.05	18.25	15,220	+0.26(+1.45%)
Apr 26, 2013	17.76	18.01	17.71	17.99	1,836	+0.16(+0.90%)
Apr 25, 2013	17.62	18.00	17.61	17.83	4,752	+0.14(+0.79%)
Apr 24, 2013	17.67	17.69	17.64	17.69	2,508	+0.05(+0.28%)
Apr 23, 2013	17.62	17.66	17.61	17.64	2,348	-0.08(-0.46%)
Apr 22, 2013	17.68	17.77	17.68	17.72	2,701	-0.07(-0.39%)
Apr 19, 2013	17.62	17.90	17.62	17.79	9,677	-0.06(-0.33%)
Apr 18, 2013	17.39	17.86	17.23	17.85	17,017	+0.53(+3.05%)
Apr 17, 2013	17.34	17.41	17.26	17.32	4,169	-0.11(-0.62%)
Apr 16, 2013	17.41	17.43	17.28	17.43	1,687	+0.06(+0.35%)
Apr 15, 2013	17.54	17.74	17.37	17.37	41,755	-0.41(-2.29%)
Apr 12, 2013	17.91	17.93	17.75	17.78	3,507	-0.24(-1.35%)
Apr 11, 2013	18.04	18.04	17.98	18.02	692	-0.06(-0.32%)
Apr 10, 2013	17.23	18.09	17.23	18.08	3,982	+0.10(+0.56%)
Apr 09, 2013	17.84	18.01	17.84	17.98	1,935	-0.05(-0.28%)
Apr 08, 2013	18.03	18.25	18.03	18.03	3,169	+0.13(+0.73%)
Apr 05, 2013	17.79	17.94	17.79	17.90	2,596	+0.26(+1.47%)
Apr 04, 2013	17.90	17.90	17.64	17.64	10,023	-0.24(-1.34%)
Apr 03, 2013	18.28	18.28	17.73	17.88	4,877	-0.47(-2.56%)
Apr 02, 2013	18.50	18.36	18.22	18.35	4,710	-0.15(-0.81%)
Apr 01, 2013	18.29	18.52	18.29	18.50	3,815	+0.14(+0.76%)
Mar 28, 2013	18.41	18.42	18.36	18.36	5,535	-0.06(-0.33%)
Mar 27, 2013	18.37	18.44	18.34	18.42	30,673	+0.14(+0.77%)
Mar 26, 2013	18.15	18.32	18.01	18.28	19,434	+0.38(+2.12%)
Mar 25, 2013	18.09	18.24	17.88	17.90	8,628	-0.04(-0.22%)
Mar 22, 2013	18.01	18.10	17.86	17.94	18,156	+0.04(+0.22%)
Mar 21, 2013	18.04	18.08	17.84	17.90	4,328	-0.19(-1.07%)
Mar 20, 2013	17.98	18.12	17.90	18.09	4,772	+0.08(+0.47%)
Mar 19, 2013	18.04	18.06	17.91	18.01	5,568	-0.04(-0.22%)
Mar 18, 2013	18.12	18.12	17.95	18.05	12,763	+0.00(+0.00%)
Mar 15, 2013	18.21	18.21	18.01	18.05	14,048	+0.13(+0.71%)
Mar 14, 2013	17.73	17.92	17.70	17.92	12,130	+0.28(+1.60%)
Mar 13, 2013	17.72	17.74	17.62	17.64	1,026	+0.06(+0.32%)
Mar 12, 2013	17.85	17.85	17.58	17.58	11,980	-0.08(-0.43%)
Mar 11, 2013	17.62	17.66	17.57	17.66	6,687	-0.01(-0.06%)
Mar 08, 2013	17.51	17.67	17.51	17.67	740	+0.12(+0.68%)
Mar 07, 2013	17.50	17.64	17.45	17.55	7,924	+0.34(+1.95%)
Mar 06, 2013	17.61	17.61	17.19	17.21	2,097	-0.18(-1.05%)
Mar 05, 2013	17.34	17.46	17.32	17.40	4,992	+0.13(+0.73%)
Mar 04, 2013	17.15	17.27	17.15	17.27	8,834	+0.01(+0.06%)
Mar 01, 2013	17.29	17.32	17.15	17.26	26,998	-0.09(-0.52%)
Feb 28, 2013	17.34	17.49	17.31	17.35	59,070	-0.02(-0.12%)
Feb 27, 2013	17.50	17.66	17.35	17.37	25,673	-0.12(-0.69%)
Feb 26, 2013	17.67	17.76	17.44	17.49	9,902	-0.03(-0.17%)
Feb 22, 2013	17.37	17.52	17.33	17.52	12,376	+0.12(+0.69%)
Feb 21, 2013	17.33	17.52	17.28	17.40	114,712	-0.19(-1.08%)
Feb 20, 2013	17.77	17.77	17.56	17.59	12,221	-0.19(-1.07%)
Feb 19, 2013	17.56	17.78	17.56	17.78	2,100	+0.15(+0.87%)
Feb 15, 2013	17.51	17.63	17.50	17.63	589	-0.11(-0.65%)
Feb 14, 2013	17.77	17.77	17.72	17.74	2,875	-0.16(-0.88%)
Feb 13, 2013	17.87	17.90	17.87	17.90	1,700	+0.01(+0.06%)
Feb 12, 2013	17.86	17.89	17.86	17.89	6,197	+0.12(+0.68%)
Feb 11, 2013	17.69	17.78	17.69	17.77	5,516	-0.02(-0.11%)
Feb 08, 2013	17.79	17.79	17.79	17.79	252	+0.07(+0.40%)
Feb 07, 2013	18.03	18.04	17.72	17.72	6,750	-0.28(-1.56%)
Feb 06, 2013	17.95	18.01	17.95	18.00	3,148	+0.28(+1.58%)
Feb 04, 2013	17.57	17.72	17.57	17.72	1,677	-0.03(-0.17%)
Feb 01, 2013	17.86	17.99	17.73	17.75	22,618	-0.02(-0.11%)
Jan 31, 2013	17.65	17.77	17.54	17.77	12,443	+0.01(+0.05%)
Jan 30, 2013	17.68	17.76	17.68	17.76	377	+0.26(+1.50%)
Jan 29, 2013	17.49	17.50	17.48	17.50	7,826	+0.00(+0.00%)
Jan 28, 2013	17.68	17.68	17.45	17.50	12,580	-0.19(-1.07%)
Jan 25, 2013	17.75	17.75	17.69	17.69	3,015	+0.00(+0.00%)
Jan 24, 2013	17.80	17.85	17.68	17.69	10,962	-0.12(-0.67%)
Jan 23, 2013	17.84	17.84	17.81	17.81	864	+0.03(+0.17%)
Jan 22, 2013	17.78	17.89	17.78	17.78	1,800	+0.17(+0.97%)
Jan 18, 2013	17.61	17.61	17.61	17.61	1,078	+0.06(+0.34%)
Jan 17, 2013	17.51	17.66	17.51	17.55	10,074	+0.26(+1.53%)
Jan 16, 2013	17.31	17.35	17.29	17.29	11,262	-0.02(-0.14%)
Jan 15, 2013	17.31	17.31	17.31	17.31	200	-0.01(-0.06%)
Jan 14, 2013	17.29	17.32	17.27	17.32	1,930	+0.28(+1.64%)
Jan 11, 2013	17.04	17.04	17.04	17.04	371	+0.03(+0.20%)
Jan 10, 2013	17.04	17.05	17.01	17.01	10,124	+0.22(+1.29%)
Jan 09, 2013	16.77	16.84	16.74	16.79	47,745	-0.32(-1.87%)
Jan 07, 2013	17.18	17.11	17.11	17.11	300	+0.07(+0.41%)
Jan 04, 2013	17.03	17.06	16.90	17.04	3,255	+0.08(+0.47%)
Jan 03, 2013	16.92	16.97	16.88	16.96	8,211	-0.14(-0.82%)
Jan 02, 2013	16.99	17.10	16.99	17.10	1,589	-0.02(-0.12%)
Dec 31, 2012	17.12	17.12	17.12	17.12	200	-0.24(-1.38%)
Dec 28, 2012	17.43	17.43	17.28	17.36	3,050	+0.17(+0.98%)
Dec 27, 2012	17.25	17.25	17.19	17.19	696	-0.07(-0.40%)
Dec 26, 2012	17.26	17.26	17.26	17.26	100	+0.35(+2.07%)
Dec 24, 2012	16.91	16.91	16.91	16.91	1,000	-0.21(-1.23%)
Dec 21, 2012	17.11	17.12	17.11	17.12	1,200	-0.18(-1.04%)
Dec 20, 2012	17.20	17.30	17.20	17.30	1,780	+0.25(+1.47%)
Dec 19, 2012	16.87	17.07	16.86	17.05	5,572	+0.03(+0.19%)
Dec 18, 2012	17.02	17.02	17.00	17.02	3,973	+0.13(+0.76%)
Dec 17, 2012	16.75	16.89	16.75	16.89	1,146	+0.16(+0.96%)
Dec 14, 2012	16.69	16.78	16.69	16.73	2,805	+0.05(+0.30%)
Dec 13, 2012	16.64	16.88	16.63	16.68	6,706	-0.17(-1.01%)
Dec 12, 2012	16.91	16.93	16.85	16.85	8,193	+0.07(+0.42%)
Dec 11, 2012	16.78	16.78	16.78	16.78	200	-0.03(-0.18%)
Dec 10, 2012	16.82	16.82	16.81	16.81	996	-0.19(-1.12%)
Dec 07, 2012	17.04	17.04	17.00	17.00	800	-0.32(-1.85%)
Dec 06, 2012	17.37	17.55	17.26	17.32	3,668	-0.27(-1.53%)
Dec 05, 2012	17.48	17.59	17.48	17.59	2,300	+0.23(+1.31%)
Dec 04, 2012	17.31	17.43	17.31	17.36	2,156	-0.19(-1.07%)
Nov 30, 2012	17.58	17.58	17.55	17.55	2,100	-0.05(-0.28%)
Nov 29, 2012	17.74	17.74	17.60	17.60	15,800	-0.45(-2.49%)
Nov 27, 2012	17.94	18.05	18.05	18.05	1,200	-0.40(-2.17%)
Nov 24, 2012		18.45	18.45	18.45	0	+0.00(+0.00%)
Nov 23, 2012	18.45	18.45	18.45	18.45	200	+0.10(+0.54%)
Nov 21, 2012	18.15	18.35	18.15	18.35	12,200	+0.23(+1.27%)
Nov 20, 2012	18.07	18.15	18.07	18.12	21,313	-0.11(-0.60%)
Nov 19, 2012	18.27	18.27	18.19	18.23	1,989	+0.22(+1.22%)
Nov 16, 2012	18.01	18.01	18.01	18.01	700	+0.27(+1.52%)
Nov 15, 2012	17.87	18.00	17.74	17.74	2,631	-0.17(-0.95%)
Nov 14, 2012	18.02	18.02	17.91	17.91	2,300	+0.19(+1.07%)
Nov 13, 2012	17.62	17.74	17.62	17.72	16,650	+0.30(+1.72%)
Nov 12, 2012	16.60	17.61	16.60	17.42	3,340	+0.03(+0.17%)
Nov 09, 2012	17.41	17.47	17.39	17.39	2,072	+0.00(+0.00%)
Nov 08, 2012	17.37	17.42	17.37	17.39	3,443	+0.03(+0.17%)
Nov 07, 2012	17.81	17.81	17.33	17.36	9,193	-0.52(-2.89%)
Nov 06, 2012	17.54	17.88	17.54	17.88	2,199	+0.45(+2.56%)
Nov 05, 2012	17.45	17.47	17.43	17.43	582	+0.26(+1.51%)
Nov 02, 2012	17.87	17.87	17.17	17.17	7,944	-0.50(-2.83%)
Nov 01, 2012	17.91	17.91	17.33	17.67	24,449	-0.11(-0.64%)
Oct 31, 2012	17.25	17.90	17.25	17.78	54,762	-0.04(-0.20%)
Oct 26, 2012	17.82	17.82	17.82	17.82	500	-0.15(-0.83%)
Oct 25, 2012	17.76	18.02	17.73	17.97	13,738	+0.06(+0.34%)
Oct 24, 2012	17.99	18.02	17.83	17.91	19,220	-0.19(-1.07%)
Oct 23, 2012	17.96	18.11	17.96	18.10	774	-0.74(-3.91%)
Oct 18, 2012	18.84	18.84	18.84	18.84	0	+0.12(+0.64%)
Oct 17, 2012	18.65	18.76	18.65	18.72	25,064	+0.08(+0.43%)
Oct 16, 2012	18.57	18.65	18.52	18.64	50,160	+0.23(+1.25%)
Oct 15, 2012	18.38	18.41	18.38	18.41	1,420	-0.35(-1.87%)
Oct 12, 2012	18.74	18.78	18.74	18.76	385	-0.23(-1.21%)
Oct 11, 2012	18.82	18.99	18.82	18.99	3,200	+0.32(+1.71%)
Oct 09, 2012	18.35	18.67	18.67	18.67	1,200	+0.52(+2.87%)
Oct 08, 2012	18.15	18.15	18.15	18.15	100	+0.08(+0.44%)
Oct 05, 2012	18.19	18.19	18.07	18.07	651	-0.30(-1.63%)
Oct 04, 2012	18.07	18.37	18.07	18.37	850	+0.42(+2.34%)
Oct 03, 2012	18.11	18.11	17.95	17.95	800	-0.57(-3.09%)
Oct 02, 2012	18.41	18.52	18.41	18.52	657	+0.02(+0.12%)
Oct 01, 2012	18.45	18.57	18.40	18.50	2,400	+0.56(+3.12%)
Sep 28, 2012	18.10	18.10	17.94	17.94	1,050	-0.21(-1.16%)
Sep 27, 2012	18.10	18.15	18.03	18.15	48,066	+0.61(+3.47%)
Sep 26, 2012	17.61	17.62	17.54	17.54	2,155	-0.02(-0.11%)
Sep 25, 2012	17.49	17.56	17.49	17.56	2,198	+0.15(+0.86%)
Sep 24, 2012	17.50	17.50	17.33	17.41	800	-0.20(-1.14%)
Sep 21, 2012	17.46	17.61	16.65	17.61	20,675	+0.18(+1.03%)
Sep 20, 2012	17.18	17.43	17.15	17.43	65,291	+0.34(+1.99%)
Sep 19, 2012	17.26	17.26	17.05	17.09	2,560	-0.39(-2.24%)
Sep 18, 2012	17.86	17.86	17.46	17.48	44,391	-0.30(-1.68%)
Sep 17, 2012	17.83	17.95	17.67	17.78	4,883	-0.60(-3.26%)
Sep 14, 2012	18.30	18.38	18.24	18.38	8,332	+0.07(+0.37%)
Sep 13, 2012	18.31	18.42	18.20	18.31	4,905	+0.01(+0.04%)
Sep 12, 2012	18.22	18.30	18.22	18.30	1,339	+0.16(+0.88%)
Sep 11, 2012	18.03	18.15	18.03	18.14	161,539	+0.63(+3.62%)
Sep 10, 2012	17.51	17.51	17.51	17.51	144	-0.11(-0.62%)
Sep 07, 2012	17.53	17.62	17.53	17.62	2,412	-0.16(-0.91%)
Sep 06, 2012	17.72	17.78	17.72	17.78	550	+0.14(+0.80%)
Sep 05, 2012	17.55	17.64	17.55	17.64	4,600	-0.11(-0.63%)
Sep 04, 2012	17.75	17.75	17.75	17.75	1,468	-0.01(-0.05%)
Aug 31, 2012	17.70	17.86	17.70	17.76	2,102	+0.30(+1.72%)
Aug 29, 2012	17.38	17.46	17.46	17.46	5,300	+0.01(+0.06%)
Aug 27, 2012	17.45	17.47	17.41	17.45	2,172	-0.47(-2.62%)
Aug 23, 2012	18.05	17.92	17.92	17.92	3,100	+0.01(+0.06%)
Aug 22, 2012	17.91	17.91	17.91	17.91	804	+0.02(+0.11%)
Aug 21, 2012	17.80	17.92	17.80	17.89	3,114	+0.21(+1.17%)
Aug 20, 2012	17.68	17.68	17.68	17.68	503	-0.10(-0.58%)
Aug 17, 2012	17.74	17.79	17.72	17.79	5,100	+0.01(+0.03%)
Aug 16, 2012	17.75	17.78	17.75	17.78	6,038	+0.08(+0.45%)
Aug 15, 2012	17.54	17.70	17.41	17.70	9,289	+0.25(+1.43%)
Aug 14, 2012	17.47	17.47	17.45	17.45	1,084	+0.07(+0.41%)
Aug 13, 2012	17.07	17.51	17.07	17.38	2,298	-0.38(-2.14%)
Aug 09, 2012	17.76	17.76	17.76	17.76	0	+0.07(+0.38%)
Aug 08, 2012	17.64	17.69	17.64	17.69	377	-0.14(-0.79%)
Aug 07, 2012	16.52	17.83	16.52	17.83	1,100	+0.48(+2.77%)
Aug 06, 2012	17.30	17.35	17.30	17.35	1,191	-0.02(-0.12%)
Aug 03, 2012	17.17	17.37	17.17	17.37	798	+0.37(+2.18%)
Aug 02, 2012	17.00	17.00	17.00	17.00	358	-0.53(-3.02%)
Aug 01, 2012	17.45	17.71	17.45	17.53	10,481	-0.29(-1.63%)
Jul 31, 2012	17.68	17.82	17.68	17.82	934	+0.19(+1.08%)
Jul 30, 2012	17.69	17.69	17.63	17.63	2,385	+0.21(+1.21%)
Jul 27, 2012	17.30	17.42	17.30	17.42	4,400	+0.09(+0.52%)
Jul 26, 2012	17.37	17.38	17.33	17.33	3,774	+0.08(+0.46%)
Jul 25, 2012	17.02	17.26	17.02	17.25	1,873	-0.10(-0.58%)
Jul 24, 2012	17.28	17.35	17.28	17.35	650	+0.11(+0.64%)
Jul 23, 2012	17.22	17.35	17.22	17.24	4,964	-0.31(-1.77%)
Jul 19, 2012	16.90	17.55	17.55	17.55	72,300	+0.35(+2.05%)
Jul 18, 2012	15.90	17.20	15.90	17.20	3,059	+0.36(+2.13%)
Jul 17, 2012	16.75	16.84	16.75	16.84	1,373	+0.15(+0.90%)
Jul 16, 2012	16.69	16.70	16.69	16.69	1,400	+0.14(+0.85%)
Jul 13, 2012	16.55	16.55	16.55	16.55	300	+0.35(+2.16%)
Jul 11, 2012	16.20	16.20	16.20	16.20	200	+0.00(+0.00%)
Jul 10, 2012	16.20	16.20	16.20	16.20	1,576	-0.26(-1.56%)
Jul 09, 2012	16.26	16.46	16.26	16.46	850	+0.36(+2.25%)
Jul 06, 2012	16.26	16.26	16.09	16.09	1,900	-0.65(-3.88%)
Jul 05, 2012	16.62	16.74	16.62	16.74	1,800	+0.94(+5.97%)
Jul 02, 2012	15.80	15.80	15.80	15.80	0	-0.15(-0.94%)
Jun 29, 2012	15.65	15.95	15.65	15.95	3,280	+0.68(+4.46%)
Jun 28, 2012	15.92	15.92	15.22	15.27	1,530	-0.47(-3.00%)
Jun 27, 2012	15.74	15.74	15.74	15.74	188	+0.40(+2.58%)
Jun 26, 2012	15.30	15.35	15.30	15.35	2,947	+0.07(+0.49%)
Jun 25, 2012	15.15	15.29	15.11	15.27	1,962	+0.11(+0.73%)
Jun 22, 2012	15.02	15.17	14.90	15.16	20,463	+0.21(+1.42%)
Jun 21, 2012	15.15	15.17	14.88	14.95	67,313	-0.22(-1.46%)
Jun 20, 2012	15.40	15.40	15.17	15.17	45,317	-0.32(-2.07%)
Jun 18, 2012	15.49	15.49	15.49	15.49	200	-0.10(-0.64%)
Jun 14, 2012	15.03	15.59	15.59	15.59	2,200	+0.58(+3.86%)
Jun 12, 2012	14.85	15.01	15.01	15.01	1,700	+0.21(+1.42%)
Jun 11, 2012	15.22	15.22	14.80	14.80	1,615	-0.39(-2.57%)
Jun 08, 2012	15.05	15.19	15.05	15.19	500	-0.05(-0.33%)
Jun 07, 2012	15.52	15.52	15.24	15.24	2,000	-0.34(-2.18%)
Jun 06, 2012	15.63	15.82	15.58	15.58	3,806	+0.13(+0.84%)
Jun 05, 2012	15.45	15.45	15.45	15.45	200	-0.02(-0.13%)
Jun 04, 2012	15.22	15.47	15.20	15.47	3,515	+0.24(+1.58%)
Jun 01, 2012	15.34	15.40	15.13	15.23	3,020	-0.75(-4.69%)
May 31, 2012	15.95	15.98	15.95	15.98	400	+0.04(+0.25%)
May 30, 2012	16.10	16.10	15.93	15.94	7,005	-0.43(-2.63%)
May 29, 2012	16.64	16.65	16.37	16.37	20,100	-0.50(-2.96%)
May 24, 2012	16.96	16.87	16.87	16.87	13,700	-0.08(-0.47%)
May 23, 2012	16.95	16.95	16.95	16.95	2,401	-0.21(-1.23%)
May 22, 2012	17.31	17.31	17.16	17.16	4,574	+0.03(+0.18%)
May 21, 2012	17.13	17.13	17.12	17.13	5,500	-0.06(-0.35%)
May 16, 2012	17.20	17.19	17.19	17.19	2,500	+0.09(+0.53%)
May 15, 2012	17.15	17.15	17.10	17.10	4,180	+0.24(+1.42%)
May 14, 2012	16.90	16.97	16.86	16.86	1,076	-0.56(-3.21%)
May 11, 2012	17.42	17.42	17.42	17.42	227	+0.18(+1.04%)
May 10, 2012	17.25	17.33	17.24	17.24	653	+0.09(+0.52%)
May 09, 2012	17.15	17.15	17.11	17.15	4,895	+0.31(+1.84%)
May 08, 2012	17.04	17.04	16.84	16.84	756	-0.34(-1.98%)
May 04, 2012	17.39	17.18	17.18	17.18	9,600	-0.37(-2.11%)
May 03, 2012	17.87	17.87	17.53	17.55	3,220	-0.32(-1.79%)
May 02, 2012	18.10	18.10	17.87	17.87	4,778	-0.27(-1.49%)

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.