Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	14.07	14.42	13.52	13.63	45,135	-0.81(-5.61%)
Feb 27, 2014	14.52	14.59	14.27	14.44	9,911	-0.11(-0.76%)
Feb 26, 2014	14.65	14.73	14.47	14.55	9,274	-0.05(-0.34%)
Feb 25, 2014	14.89	14.89	14.26	14.60	25,388	-0.06(-0.41%)
Feb 24, 2014	14.56	14.84	14.56	14.66	10,342	-0.09(-0.61%)
Feb 21, 2014	14.76	14.95	14.64	14.75	20,628	-0.06(-0.41%)
Feb 20, 2014	14.87	14.87	14.66	14.81	10,059	+0.07(+0.47%)
Feb 19, 2014	14.88	14.90	14.62	14.74	9,037	-0.13(-0.87%)
Feb 18, 2014	15.00	15.01	14.71	14.87	6,039	-0.22(-1.46%)
Feb 14, 2014	14.88	15.09	15.09	15.09	7,000	+0.11(+0.73%)
Feb 13, 2014	14.86	15.07	14.61	14.98	11,777	+0.04(+0.27%)
Feb 12, 2014	14.91	15.09	14.81	14.94	8,537	-0.06(-0.40%)
Feb 11, 2014	14.55	15.00	14.55	15.00	10,709	+0.21(+1.42%)
Feb 10, 2014	14.75	14.81	14.55	14.79	41,067	+0.04(+0.27%)
Feb 07, 2014	14.95	15.10	14.62	14.75	7,325	-0.26(-1.73%)
Feb 06, 2014	14.97	15.29	14.62	15.01	37,391	-0.39(-2.53%)
Feb 05, 2014	14.68	15.47	14.55	15.40	20,988	+0.76(+5.19%)
Feb 04, 2014	15.08	15.08	14.54	14.64	29,462	-0.57(-3.75%)
Feb 03, 2014	15.20	15.21	15.20	15.21	1,236	-0.08(-0.52%)
Jan 31, 2014	15.08	15.49	15.08	15.29	12,573	+0.09(+0.59%)
Jan 30, 2014	15.24	15.41	15.10	15.20	13,611	-0.01(-0.07%)
Jan 29, 2014	15.09	15.31	15.09	15.21	12,557	+0.02(+0.13%)
Jan 28, 2014	15.08	15.28	15.08	15.19	9,633	+0.11(+0.73%)
Jan 27, 2014	15.19	15.38	15.07	15.08	21,714	-0.13(-0.85%)
Jan 24, 2014	15.50	15.50	15.12	15.21	6,167	-0.27(-1.74%)
Jan 23, 2014	15.53	15.59	15.19	15.48	6,827	-0.02(-0.13%)
Jan 22, 2014	15.42	15.59	15.36	15.50	11,449	+0.03(+0.19%)
Jan 21, 2014	15.50	15.57	15.16	15.47	19,493	-0.03(-0.19%)
Jan 17, 2014	15.42	15.50	15.50	15.50	9,300	-0.15(-0.96%)
Jan 16, 2014	15.44	15.65	15.27	15.65	8,091	+0.04(+0.26%)
Jan 15, 2014	15.25	15.72	15.25	15.61	11,672	+0.16(+1.04%)
Jan 14, 2014	15.45	15.72	15.45	15.45	6,413	-0.02(-0.13%)
Jan 13, 2014	15.20	15.53	15.13	15.47	6,831	+0.24(+1.58%)
Jan 10, 2014	15.22	15.27	15.05	15.23	5,808	-0.04(-0.26%)
Jan 09, 2014	15.21	15.37	15.08	15.27	14,410	-0.02(-0.13%)
Jan 08, 2014	15.23	15.50	15.12	15.29	25,100	-0.21(-1.35%)
Jan 07, 2014	15.52	15.56	15.18	15.50	8,415	-0.09(-0.58%)
Jan 06, 2014	15.26	15.59	15.26	15.59	8,796	+0.36(+2.36%)
Jan 03, 2014	15.75	15.75	15.11	15.23	2,084	-0.16(-1.04%)
Jan 02, 2014	15.38	15.51	15.21	15.39	6,862	+0.03(+0.20%)
Dec 31, 2013	15.53	15.36	15.36	15.36	13,200	-0.07(-0.45%)
Dec 30, 2013	15.53	15.71	15.20	15.43	12,049	-0.10(-0.64%)
Dec 27, 2013	15.49	15.76	15.41	15.53	10,542	+0.08(+0.52%)
Dec 26, 2013	15.43	15.59	15.31	15.45	3,337	+0.09(+0.59%)
Dec 24, 2013	15.53	15.53	15.20	15.36	38,829	+0.06(+0.39%)
Dec 23, 2013	15.59	15.70	15.20	15.30	22,815	-0.12(-0.78%)
Dec 20, 2013	15.77	15.77	15.10	15.42	111,030	+0.27(+1.78%)
Dec 19, 2013	15.36	15.50	15.01	15.15	154,760	-0.29(-1.88%)
Dec 18, 2013	15.13	15.44	15.00	15.44	145,515	+0.24(+1.58%)
Dec 17, 2013	15.45	15.74	14.96	15.20	305,498	-0.81(-5.06%)
Dec 16, 2013	16.20	16.39	15.85	16.01	66,343	-0.29(-1.78%)
Dec 13, 2013	16.22	16.44	16.22	16.30	6,132	+0.03(+0.18%)
Dec 12, 2013	16.36	16.42	16.20	16.27	5,266	-0.02(-0.12%)
Dec 11, 2013	16.35	16.44	16.22	16.29	2,352	-0.15(-0.91%)
Dec 10, 2013	16.09	16.50	16.09	16.44	26,931	+0.30(+1.86%)
Dec 09, 2013	16.30	16.30	16.07	16.14	3,626	-0.25(-1.53%)
Dec 06, 2013	16.23	16.39	16.06	16.39	0	+0.32(+1.99%)
Dec 05, 2013	16.10	16.26	16.07	16.07	0	-0.33(-2.01%)
Dec 04, 2013	16.24	16.40	16.04	16.40	0	+0.20(+1.23%)
Dec 03, 2013	16.00	16.40	16.00	16.20	0	+0.20(+1.25%)
Dec 02, 2013	16.27	16.31	15.77	16.00	0	-0.11(-0.68%)
Nov 29, 2013	16.32	16.32	16.11	16.11	0	-0.20(-1.23%)
Nov 27, 2013	16.01	16.37	15.85	16.31	0	+0.20(+1.24%)
Nov 26, 2013	16.13	16.37	15.99	16.11	0	+0.01(+0.06%)
Nov 25, 2013	16.23	16.39	15.80	16.10	0	+0.01(+0.06%)
Nov 22, 2013	16.06	16.31	15.80	16.09	0	-0.14(-0.86%)
Nov 21, 2013	15.96	16.31	15.81	16.23	0	+0.21(+1.31%)
Nov 20, 2013	16.23	16.29	15.80	16.02	0	-0.21(-1.29%)
Nov 19, 2013	16.35	16.40	16.01	16.23	0	-0.17(-1.04%)
Nov 18, 2013	16.23	16.44	16.20	16.40	0	+0.06(+0.37%)
Nov 15, 2013	16.22	16.49	16.10	16.34	0	+0.09(+0.55%)
Nov 14, 2013	16.00	16.49	16.00	16.25	0	+0.07(+0.43%)
Nov 13, 2013	16.37	16.49	16.03	16.18	0	-0.21(-1.28%)
Nov 12, 2013	16.06	16.42	15.81	16.39	0	+0.52(+3.28%)
Nov 11, 2013	15.80	16.49	15.80	15.87	0	+0.01(+0.06%)
Nov 08, 2013	15.65	16.05	15.51	15.86	0	-0.27(-1.67%)
Nov 07, 2013	15.94	16.13	15.80	16.13	0	+0.25(+1.57%)
Nov 06, 2013	15.82	16.16	15.80	15.88	0	+0.06(+0.38%)
Nov 05, 2013	15.51	16.10	15.51	15.82	0	-0.13(-0.82%)
Nov 04, 2013	15.72	16.05	15.72	15.95	0	+0.23(+1.46%)
Nov 01, 2013	15.95	15.95	15.07	15.72	0	-0.37(-2.30%)
Oct 31, 2013	15.90	16.20	15.75	16.09	0	+0.22(+1.39%)
Oct 30, 2013	15.49	15.89	15.45	15.87	0	+0.36(+2.32%)
Oct 29, 2013	15.56	15.71	15.50	15.51	0	-0.10(-0.64%)
Oct 28, 2013	16.15	16.15	15.50	15.61	0	-0.44(-2.74%)
Oct 25, 2013	16.06	16.28	15.71	16.05	0	+0.00(+0.00%)
Oct 24, 2013	15.53	16.30	15.45	16.05	0	+0.64(+4.14%)
Oct 23, 2013	15.22	15.94	14.95	15.41	0	+0.17(+1.13%)
Oct 22, 2013	15.19	15.45	14.59	15.24	0	+0.49(+3.32%)
Oct 21, 2013	16.00	16.24	13.80	14.75	0	-1.71(-10.40%)
Oct 18, 2013	16.65	16.75	16.46	16.46	22,993	-0.13(-0.77%)
Oct 17, 2013	16.28	16.70	16.28	16.59	0	+0.23(+1.39%)
Oct 16, 2013	16.20	16.49	16.20	16.36	0	-0.12(-0.72%)
Oct 15, 2013	16.28	16.50	16.26	16.48	0	+0.04(+0.24%)
Oct 14, 2013	16.40	16.44	16.02	16.44	0	+0.03(+0.18%)
Oct 11, 2013	16.48	16.51	16.41	16.41	0	-0.08(-0.49%)
Oct 10, 2013	16.25	16.52	16.25	16.49	0	+0.34(+2.11%)
Oct 09, 2013	16.19	16.45	16.00	16.15	0	+0.08(+0.50%)
Oct 08, 2013	16.52	16.52	16.03	16.07	0	-0.33(-2.01%)
Oct 07, 2013	16.25	16.51	16.20	16.40	0	+0.15(+0.92%)
Oct 04, 2013	16.45	16.51	15.92	16.25	0	-0.20(-1.22%)
Oct 03, 2013	16.60	16.69	16.40	16.45	0	-0.04(-0.24%)
Oct 02, 2013	16.27	16.69	16.27	16.49	0	+0.09(+0.55%)
Oct 01, 2013	16.41	16.72	16.30	16.40	0	+0.02(+0.12%)
Sep 30, 2013	16.35	16.57	16.25	16.38	0	+0.11(+0.68%)
Sep 27, 2013	16.45	16.50	16.25	16.27	0	-0.32(-1.93%)
Sep 26, 2013	16.75	16.75	16.25	16.59	0	+0.09(+0.55%)
Sep 25, 2013	16.15	16.75	16.00	16.50	0	+0.68(+4.30%)
Sep 24, 2013	15.55	16.45	15.36	15.82	0	-0.17(-1.06%)
Sep 23, 2013	15.84	16.13	15.84	15.99	0	-0.04(-0.25%)
Sep 20, 2013	16.05	16.13	16.03	16.03	0	-0.26(-1.60%)
Sep 19, 2013	16.51	16.51	15.86	16.29	0	-0.11(-0.67%)
Sep 18, 2013	16.40	16.55	16.15	16.40	0	-0.11(-0.67%)
Sep 17, 2013	15.50	16.52	15.50	16.51	0	+0.86(+5.50%)
Sep 16, 2013	16.02	16.02	15.22	15.65	0	-0.37(-2.31%)
Sep 13, 2013	16.43	16.43	16.01	16.02	0	-0.04(-0.25%)
Sep 12, 2013	16.31	16.38	16.00	16.06	0	-0.30(-1.83%)
Sep 11, 2013	16.50	16.50	16.08	16.36	0	+0.01(+0.06%)
Sep 10, 2013	16.39	16.39	15.86	16.35	0	+0.09(+0.55%)
Sep 09, 2013	16.40	16.52	16.06	16.26	0	-0.03(-0.18%)
Sep 06, 2013	15.66	16.47	15.60	16.29	0	+0.07(+0.43%)
Sep 05, 2013	15.68	16.52	15.68	16.22	0	+0.56(+3.58%)
Sep 04, 2013	15.76	16.02	15.20	15.66	0	-0.34(-2.12%)
Sep 03, 2013	15.63	16.32	15.52	16.00	0	+0.37(+2.37%)
Aug 30, 2013	16.11	16.11	15.50	15.63	0	-0.12(-0.76%)
Aug 29, 2013	15.85	16.49	15.75	15.75	0	-0.03(-0.19%)
Aug 28, 2013	15.62	15.81	15.57	15.78	0	-0.16(-1.00%)
Aug 27, 2013	15.99	16.09	15.75	15.94	0	-0.15(-0.93%)
Aug 26, 2013	16.25	16.40	15.82	16.09	0	-0.31(-1.89%)
Aug 23, 2013	16.39	16.96	16.25	16.40	0	+0.09(+0.55%)
Aug 22, 2013	16.73	16.77	16.26	16.31	0	+0.11(+0.68%)
Aug 21, 2013	16.30	16.57	15.96	16.20	0	-0.20(-1.22%)
Aug 20, 2013	16.40	16.50	16.32	16.40	0	+0.03(+0.18%)
Aug 19, 2013	16.40	16.52	16.28	16.37	0	+0.10(+0.61%)
Aug 16, 2013	15.26	16.53	15.24	16.27	0	+0.66(+4.23%)
Aug 15, 2013	15.50	15.93	15.19	15.61	8,925	-0.09(-0.57%)
Aug 14, 2013	15.71	15.99	15.37	15.70	0	+0.28(+1.82%)
Aug 13, 2013	15.60	15.79	15.02	15.42	8,918	-0.16(-1.03%)
Aug 12, 2013	15.67	16.15	14.99	15.58	4,253	-0.21(-1.33%)
Aug 09, 2013	15.43	15.99	15.31	15.79	4,833	+0.35(+2.27%)
Aug 08, 2013	15.84	16.05	15.17	15.44	13,245	-0.33(-2.09%)
Aug 07, 2013	16.19	16.19	15.70	15.77	8,123	-0.45(-2.77%)
Aug 06, 2013	16.62	16.62	16.01	16.22	6,116	-0.35(-2.11%)
Aug 05, 2013	16.80	16.88	16.50	16.57	12,826	-0.20(-1.19%)
Aug 02, 2013	16.81	17.38	16.77	16.77	13,495	-0.03(-0.18%)
Aug 01, 2013	16.58	17.38	16.58	16.80	31,341	+0.23(+1.39%)
Jul 31, 2013	16.78	16.91	16.57	16.57	0	-0.05(-0.30%)
Jul 30, 2013	16.75	16.83	16.50	16.62	0	+0.11(+0.67%)
Jul 29, 2013	16.70	16.75	16.51	16.51	0	-0.13(-0.78%)
Jul 26, 2013	16.61	16.75	16.35	16.64	0	+0.16(+0.97%)
Jul 25, 2013	16.38	16.72	16.26	16.48	0	+0.10(+0.61%)
Jul 24, 2013	16.15	16.61	16.15	16.38	0	+0.24(+1.49%)
Jul 23, 2013	16.00	16.14	15.86	16.14	0	+0.14(+0.88%)
Jul 22, 2013	15.62	16.08	15.55	16.00	0	+0.43(+2.76%)
Jul 19, 2013	15.31	15.98	15.31	15.57	0	+0.06(+0.39%)
Jul 18, 2013	15.31	15.66	15.31	15.51	0	-0.26(-1.65%)
Jul 17, 2013	15.27	15.89	15.25	15.77	2,588	+0.32(+2.07%)
Jul 16, 2013	15.32	15.90	15.32	15.45	0	+0.17(+1.11%)
Jul 15, 2013	15.21	15.30	15.20	15.28	0	-0.03(-0.20%)
Jul 12, 2013	15.25	15.98	15.15	15.31	0	+0.10(+0.66%)
Jul 11, 2013	15.25	15.35	14.99	15.21	0	-0.01(-0.07%)
Jul 10, 2013	15.26	15.30	15.22	15.22	0	-0.04(-0.26%)
Jul 09, 2013	15.25	15.31	15.26	15.26	0	-0.18(-1.17%)
Jul 08, 2013	15.27	15.55	15.27	15.44	0	+0.16(+1.05%)
Jul 05, 2013	15.41	15.41	15.25	15.28	0	-0.04(-0.26%)
Jul 03, 2013	15.32	15.58	15.25	15.32	0	+0.07(+0.46%)
Jul 02, 2013	15.36	15.36	15.25	15.25	0	-0.02(-0.13%)
Jul 01, 2013	15.62	15.63	15.25	15.27	0	-0.26(-1.67%)
Jun 28, 2013	15.72	16.00	15.42	15.53	8,323	-0.19(-1.18%)
Jun 27, 2013	16.00	16.00	14.29	15.71	0	-0.29(-1.78%)
Jun 26, 2013	14.90	16.00	14.53	16.00	0	+1.16(+7.82%)
Jun 25, 2013	14.94	14.94	14.01	14.84	0	+0.32(+2.20%)
Jun 24, 2013	14.41	14.52	14.41	14.52	0	+0.12(+0.83%)
Jun 21, 2013	14.35	14.50	13.84	14.40	19,719	+0.05(+0.35%)
Jun 20, 2013	14.30	14.39	13.77	14.35	0	+0.10(+0.70%)
Jun 19, 2013	14.01	14.35	14.01	14.25	0	+0.16(+1.17%)
Jun 18, 2013	14.03	14.48	13.64	14.09	0	+0.18(+1.32%)
Jun 17, 2013	13.83	14.33	13.76	13.90	0	+0.19(+1.40%)
Jun 14, 2013	13.90	13.90	13.71	13.71	0	-0.29(-2.07%)
Jun 13, 2013	14.01	14.01	13.83	14.00	2,417	+0.10(+0.72%)
Jun 12, 2013	13.86	14.14	13.60	13.90	8,368	+0.04(+0.29%)
Jun 11, 2013	13.97	14.12	13.77	13.86	3,750	-0.25(-1.77%)
Jun 10, 2013	14.41	14.41	13.96	14.11	0	+0.05(+0.36%)
Jun 07, 2013	14.19	14.24	13.96	14.06	0	-0.10(-0.71%)
Jun 06, 2013	14.03	14.43	13.95	14.16	0	-0.19(-1.32%)
Jun 05, 2013	14.25	14.35	14.25	14.35	0	+0.09(+0.63%)
Jun 04, 2013	14.59	14.59	14.21	14.26	0	-0.53(-3.58%)
Jun 03, 2013	14.70	14.79	14.14	14.79	6,671	+0.10(+0.68%)
May 31, 2013	14.94	14.94	14.21	14.69	3,331	-0.09(-0.61%)
May 30, 2013	14.38	14.89	14.38	14.78	0	+0.43(+3.00%)
May 29, 2013	14.56	14.92	14.30	14.35	1,865	-0.30(-2.05%)
May 28, 2013	14.41	14.88	14.41	14.65	1,267	+0.48(+3.39%)
May 24, 2013	14.30	14.30	13.92	14.17	0	-0.18(-1.25%)
May 23, 2013	14.32	14.80	14.32	14.35	0	-0.02(-0.14%)
May 22, 2013	13.88	14.37	13.88	14.37	0	-0.01(-0.07%)
May 21, 2013	14.32	14.75	14.06	14.38	0	-0.02(-0.14%)
May 20, 2013	14.60	14.60	14.30	14.40	0	+0.00(+0.00%)
May 17, 2013	14.49	14.58	14.20	14.40	0	+0.05(+0.35%)
May 16, 2013	14.51	14.51	13.95	14.35	5,306	-0.14(-0.97%)
May 15, 2013	14.03	14.60	14.03	14.49	0	+0.27(+1.90%)
May 13, 2013	14.37	14.83	14.20	14.22	0	-0.13(-0.91%)
May 10, 2013	14.37	14.37	14.26	14.35	0	-0.02(-0.14%)
May 09, 2013	14.39	14.45	14.37	14.37	0	+0.25(+1.77%)
May 08, 2013	14.20	14.21	13.90	14.12	0	-0.08(-0.56%)
May 07, 2013	13.80	14.20	13.80	14.20	0	-0.18(-1.25%)
May 06, 2013	14.21	14.49	14.21	14.38	0	+0.03(+0.21%)
May 03, 2013	14.33	14.35	14.30	14.35	0	+0.11(+0.77%)
May 02, 2013	14.14	14.24	13.62	14.24	0	+0.36(+2.59%)
May 01, 2013	14.17	14.17	13.88	13.88	0	-0.12(-0.86%)
Apr 30, 2013	14.00	14.00	13.95	14.00	0	+0.05(+0.36%)
Apr 29, 2013	14.00	14.18	13.95	13.95	5,658	-0.01(-0.07%)
Apr 26, 2013	13.60	14.19	13.60	13.96	6,165	+0.35(+2.57%)
Apr 25, 2013	13.80	14.00	13.60	13.61	8,950	+0.02(+0.15%)
Apr 24, 2013	13.61	13.61	13.59	13.59	0	-0.15(-1.09%)
Apr 23, 2013	13.57	14.21	13.57	13.74	800	+0.11(+0.81%)
Apr 22, 2013	13.62	13.63	13.58	13.63	296	+0.06(+0.44%)
Apr 19, 2013	14.34	14.34	13.53	13.57	789	-0.01(-0.07%)
Apr 18, 2013	13.26	14.10	13.26	13.58	937	-0.08(-0.59%)
Apr 17, 2013	13.34	14.23	13.34	13.66	3,480	+0.16(+1.19%)
Apr 16, 2013	13.45	13.71	12.94	13.50	10,041	+0.14(+1.05%)
Apr 15, 2013	14.32	14.32	13.12	13.36	5,382	-0.85(-5.98%)
Apr 12, 2013	14.35	14.35	13.75	14.21	1,600	-0.14(-0.98%)
Apr 11, 2013	14.31	14.35	14.21	14.35	2,243	+0.13(+0.91%)
Apr 10, 2013	14.30	14.35	13.82	14.22	2,013	-0.13(-0.91%)
Apr 09, 2013	14.09	14.35	14.09	14.35	2,106	+0.15(+1.06%)
Apr 08, 2013	14.17	14.35	13.80	14.20	1,181	-0.05(-0.35%)
Apr 05, 2013	14.09	14.35	13.90	14.25	800	+0.20(+1.42%)
Apr 04, 2013	13.88	14.35	13.88	14.05	10,545	+0.16(+1.15%)
Apr 03, 2013	13.94	13.94	13.72	13.89	700	+0.14(+1.02%)
Apr 02, 2013	13.88	13.98	13.75	13.75	9,524	+0.17(+1.25%)
Apr 01, 2013	13.80	14.00	13.52	13.58	5,228	-0.42(-3.00%)
Mar 28, 2013	13.93	14.00	13.93	14.00	1,250	+0.20(+1.45%)
Mar 27, 2013	13.74	13.80	13.70	13.80	720	-0.10(-0.72%)
Mar 26, 2013	13.90	13.90	13.90	13.90	300	+0.26(+1.92%)
Mar 22, 2013	13.69	13.64	13.64	13.64	400	-0.01(-0.09%)
Mar 21, 2013	13.67	13.69	13.50	13.65	3,417	-0.14(-1.02%)
Mar 20, 2013	13.24	13.79	13.18	13.79	2,205	+0.56(+4.23%)
Mar 19, 2013	13.65	13.65	12.53	13.23	6,719	-0.08(-0.60%)
Mar 18, 2013	14.06	14.06	13.15	13.31	12,231	-0.78(-5.54%)
Mar 15, 2013	14.35	14.35	13.86	14.09	8,569	-0.21(-1.47%)
Mar 14, 2013	13.50	14.34	13.50	14.30	2,681	+0.66(+4.84%)
Mar 13, 2013	14.08	14.32	13.64	13.64	1,141	-0.68(-4.75%)
Mar 12, 2013	14.34	14.35	14.29	14.32	1,551	-0.03(-0.21%)
Mar 11, 2013	14.29	14.35	14.27	14.35	6,349	+0.05(+0.35%)
Mar 08, 2013	14.31	14.60	14.28	14.30	11,924	+0.05(+0.35%)
Mar 07, 2013	14.22	14.25	14.17	14.25	2,007	+0.08(+0.56%)
Mar 06, 2013	14.04	14.25	14.04	14.17	5,151	-0.02(-0.14%)
Mar 05, 2013	14.25	14.34	14.00	14.19	2,338	+0.08(+0.57%)
Mar 04, 2013	14.30	14.35	14.01	14.11	4,326	-0.05(-0.35%)

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.