Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014		14.08	14.08	14.08	0	+0.35(+2.55%)
Mar 25, 2014		13.73	13.73	13.73	0	+0.18(+1.33%)
Mar 20, 2014		13.55	13.55	13.55	0	-0.09(-0.66%)
Mar 18, 2014	13.64	13.64	13.64	13.64	0	+0.03(+0.22%)
Mar 14, 2014		13.61	13.61	13.61	70	-0.20(-1.45%)
Mar 11, 2014		13.81	13.81	13.81	0	-0.04(-0.29%)
Mar 10, 2014	13.85	13.85	13.85	13.85	500	+0.11(+0.80%)
Mar 06, 2014		13.74	13.74	13.74	0	+0.27(+2.00%)
Mar 05, 2014	13.47	13.47	13.47	13.47	2,000	-0.91(-6.33%)
Feb 25, 2014		14.38	14.38	14.38	0	+0.04(+0.28%)
Feb 24, 2014	14.34	14.34	14.34	14.34	3,100	+0.07(+0.49%)
Feb 19, 2014		14.27	14.27	14.27	0	+0.13(+0.92%)
Feb 12, 2014	14.14	14.14	14.14	14.14	0	+0.43(+3.14%)
Feb 11, 2014	13.63	13.71	13.63	13.71	300	+0.25(+1.86%)
Feb 10, 2014	13.46	13.46	13.46	13.46	370	-0.06(-0.44%)
Feb 07, 2014	13.52	13.52	13.52	13.52	0	+0.35(+2.66%)
Feb 03, 2014		13.17	13.17	13.17	0	+0.03(+0.23%)
Jan 30, 2014	13.14	13.14	13.14	13.14	0	+0.09(+0.69%)
Jan 28, 2014	13.05	13.05	13.05	13.05	0	-0.25(-1.88%)
Jan 23, 2014		13.30	13.30	13.30	17	+0.00(+0.00%)
Jan 21, 2014		13.30	13.30	13.30	0	-0.07(-0.52%)
Jan 17, 2014		13.37	13.37	13.37	0	+0.06(+0.44%)
Jan 16, 2014	13.31	13.31	13.31	13.31	350	-0.08(-0.58%)
Jan 15, 2014	13.57	13.57	13.39	13.39	600	-0.18(-1.33%)
Jan 14, 2014	13.56	13.57	13.50	13.57	3,257	-0.08(-0.59%)
Jan 13, 2014	13.51	13.66	13.51	13.65	3,025	+0.19(+1.41%)
Jan 09, 2014	13.46	13.46	13.46	13.46	0	+0.04(+0.30%)
Jan 08, 2014	13.48	13.48	13.42	13.42	3,698	+0.02(+0.15%)
Jan 06, 2014		13.40	13.40	13.40	1,740	-0.08(-0.61%)
Jan 03, 2014	13.37	13.48	13.37	13.48	325	+0.25(+1.90%)
Jan 02, 2014	13.23	13.23	13.23	13.23	1,100	-0.11(-0.82%)
Dec 31, 2013		13.34	13.34	13.34	0	-0.02(-0.15%)
Dec 30, 2013	13.23	13.36	13.23	13.36	2,195	+0.14(+1.06%)
Dec 27, 2013	13.36	13.36	13.22	13.22	1,100	+0.01(+0.08%)
Dec 26, 2013	13.23	13.23	13.21	13.21	1,514	+0.00(+0.00%)
Dec 24, 2013	13.21	13.21	13.21	13.21	700	+0.09(+0.69%)
Dec 20, 2013		13.12	13.12	13.12	0	+0.13(+1.00%)
Dec 19, 2013	12.85	12.99	12.85	12.99	1,355	-0.01(-0.08%)
Dec 18, 2013	12.92	13.00	12.92	13.00	1,510	+0.02(+0.15%)
Dec 17, 2013	12.92	13.00	12.92	12.98	3,040	-0.23(-1.74%)
Dec 16, 2013	13.21	13.21	12.99	13.21	900	+0.20(+1.54%)
Dec 13, 2013	13.01	13.01	13.01	13.01	0	+0.05(+0.35%)
Dec 12, 2013	13.02	13.02	12.96	12.96	1,300	-0.22(-1.65%)
Dec 11, 2013	13.28	13.28	13.18	13.18	7,460	+0.02(+0.17%)
Dec 10, 2013	13.17	13.17	13.15	13.16	3,920	-0.08(-0.62%)
Dec 09, 2013	13.34	13.34	13.24	13.24	3,500	-0.25(-1.84%)
Dec 06, 2013	13.49	13.49	13.49	13.49	1,250	+0.16(+1.20%)
Dec 05, 2013	13.20	13.33	13.20	13.33	900	-0.02(-0.15%)
Dec 04, 2013	13.35	13.35	13.35	13.35	1,000	-0.18(-1.33%)
Dec 03, 2013	13.53	13.53	13.53	13.53	100	-0.10(-0.70%)
Dec 02, 2013	13.63	13.63	13.63	13.63	400	+0.01(+0.04%)
Nov 29, 2013	13.62	13.62	13.62	13.62	200	-0.38(-2.71%)
Nov 26, 2013		14.00	14.00	14.00	0	-0.04(-0.28%)
Nov 25, 2013	14.02	14.04	14.02	14.04	1,340	+0.06(+0.43%)
Nov 22, 2013	14.00	14.02	13.94	13.98	1,445	-0.13(-0.92%)
Nov 20, 2013		14.11	14.11	14.11	0	+0.05(+0.36%)
Nov 19, 2013	14.06	14.06	14.06	14.06	200	-0.06(-0.42%)
Nov 18, 2013	14.32	14.32	14.12	14.12	1,200	-0.13(-0.91%)
Nov 15, 2013	14.17	14.25	14.17	14.25	800	+0.29(+2.08%)
Nov 14, 2013	13.96	13.96	13.96	13.96	100	-0.21(-1.48%)
Nov 12, 2013	14.17	14.17	14.17	14.17	1,000	-0.17(-1.19%)
Nov 11, 2013	14.34	14.34	14.34	14.34	400	-0.15(-1.04%)
Nov 08, 2013	14.49	14.49	14.49	14.49	2,200	+0.42(+2.99%)
Nov 07, 2013	15.01	15.01	14.07	14.07	3,135	-0.52(-3.56%)
Nov 06, 2013	14.59	14.59	14.59	14.59	1,880	+0.10(+0.69%)
Nov 05, 2013	14.60	14.60	14.49	14.49	200	-0.16(-1.09%)
Nov 01, 2013		14.65	14.65	14.65	0	-0.17(-1.17%)
Oct 31, 2013	14.84	14.84	14.82	14.82	1,500	+0.13(+0.91%)
Oct 30, 2013	14.67	14.69	14.66	14.69	2,035	+0.04(+0.27%)
Oct 29, 2013	14.65	14.65	14.65	14.65	550	-0.27(-1.81%)
Oct 28, 2013	14.92	14.92	14.92	14.92	200	-0.00(-0.00%)
Oct 25, 2013	14.92	14.92	14.92	14.92	135	+0.02(+0.13%)
Oct 24, 2013	14.90	14.90	14.90	14.90	740	+0.24(+1.64%)
Oct 23, 2013	14.77	14.82	14.66	14.66	2,500	-0.60(-3.93%)
Oct 22, 2013	15.18	15.26	15.18	15.26	2,640	+0.31(+2.07%)
Oct 21, 2013	14.95	14.95	14.95	14.95	760	+0.13(+0.88%)
Oct 17, 2013		14.82	14.82	14.82	1,300	-0.25(-1.66%)
Oct 16, 2013	15.07	15.07	15.07	15.07	200	-0.05(-0.33%)
Oct 14, 2013		15.12	15.12	15.12	0	+0.00(+0.00%)
Oct 11, 2013	15.05	15.12	15.05	15.12	6,600	+0.08(+0.55%)
Oct 10, 2013	15.05	15.05	15.04	15.04	700	+0.32(+2.16%)
Oct 09, 2013	14.65	14.72	14.65	14.72	5,300	+0.12(+0.84%)
Oct 07, 2013		14.60	14.60	14.60	0	+0.01(+0.05%)
Oct 02, 2013	14.59	14.59	14.59	14.59	0	+0.17(+1.18%)
Sep 30, 2013		14.42	14.42	14.42	0	-0.02(-0.14%)
Sep 27, 2013	14.44	14.44	14.44	14.44	1,000	+0.05(+0.35%)
Sep 26, 2013	14.39	14.39	14.39	14.39	200	+0.01(+0.07%)
Sep 25, 2013	14.38	14.38	14.38	14.38	270	-0.23(-1.57%)
Sep 24, 2013	14.61	14.61	14.61	14.61	500	+0.01(+0.07%)
Sep 20, 2013		14.60	14.60	14.60	0	-0.06(-0.40%)
Sep 19, 2013	14.69	14.72	14.66	14.66	3,502	+0.47(+3.30%)
Sep 13, 2013		14.19	14.19	14.19	0	+0.01(+0.04%)
Sep 11, 2013		14.18	14.18	14.18	0	-0.28(-1.91%)
Sep 04, 2013		14.46	14.46	14.46	0	+0.17(+1.19%)
Sep 03, 2013	14.36	14.36	14.29	14.29	340	+0.61(+4.46%)
Aug 29, 2013		13.68	13.68	13.68	0	+0.27(+2.01%)
Aug 28, 2013	13.31	13.41	13.31	13.41	700	+0.38(+2.92%)
Aug 26, 2013		13.03	13.03	13.03	0	+0.13(+1.01%)
Aug 23, 2013	12.90	12.90	12.90	12.90	500	-0.01(-0.08%)
Aug 21, 2013		12.91	12.91	12.91	0	+0.06(+0.47%)
Aug 20, 2013	12.85	12.85	12.85	12.85	700	-0.04(-0.31%)
Aug 19, 2013	12.89	12.89	12.89	12.89	150	-0.10(-0.77%)
Aug 15, 2013		12.99	12.99	12.99	0	-0.18(-1.40%)
Aug 14, 2013	13.17	13.17	13.17	13.17	100	+0.01(+0.11%)
Aug 13, 2013	13.16	13.16	13.16	13.16	200	-0.10(-0.75%)
Aug 08, 2013		13.26	13.26	13.26	0	+0.09(+0.68%)
Aug 06, 2013		13.17	13.17	13.17	0	+0.03(+0.23%)
Aug 05, 2013	13.14	13.14	13.10	13.14	3,200	-0.11(-0.83%)
Aug 01, 2013		13.25	13.25	13.25	0	+0.15(+1.15%)
Jul 31, 2013	13.23	13.23	13.10	13.10	975	-0.13(-0.98%)
Jul 30, 2013	13.34	13.34	13.23	13.23	1,100	-0.18(-1.34%)
Jul 29, 2013	13.48	13.48	13.41	13.41	1,700	-0.09(-0.67%)
Jul 26, 2013	13.50	13.50	13.50	13.50	1,100	-0.08(-0.59%)
Jul 25, 2013	13.59	13.59	13.58	13.58	400	-0.14(-1.02%)
Jul 24, 2013	13.68	13.72	13.68	13.72	800	+0.00(+0.00%)
Jul 23, 2013	13.72	13.72	13.72	13.72	500	-0.08(-0.58%)
Jul 19, 2013	13.80	13.80	13.80	13.80	0	+0.18(+1.32%)
Jul 17, 2013	13.62	13.62	13.62	13.62	0	-0.03(-0.22%)
Jul 16, 2013	13.65	13.65	13.65	13.65	100	+0.05(+0.37%)
Jul 12, 2013		13.60	13.60	13.60	0	-0.13(-0.95%)
Jul 11, 2013	13.73	13.73	13.73	13.73	430	+0.04(+0.29%)
Jul 10, 2013	13.60	13.69	13.60	13.69	1,000	+0.56(+4.27%)
Jul 05, 2013	13.13	13.13	13.13	13.13	0	-0.10(-0.76%)
Jul 02, 2013		13.23	13.23	13.23	0	+0.11(+0.84%)
Jul 01, 2013	13.10	13.14	13.10	13.12	1,450	-0.08(-0.61%)
Jun 28, 2013	13.31	13.31	13.20	13.20	1,000	-0.55(-4.00%)
Jun 27, 2013	13.75	13.75	13.75	13.75	200	+0.33(+2.46%)
Jun 26, 2013	13.46	13.46	13.42	13.42	300	+0.01(+0.07%)
Jun 25, 2013	13.41	13.41	13.41	13.41	200	+0.49(+3.79%)
Jun 21, 2013	12.92	12.92	12.92	12.92	450	+0.17(+1.33%)
Jun 20, 2013	12.94	12.94	12.75	12.75	5,165	-0.75(-5.56%)
Jun 19, 2013	13.50	13.50	13.50	13.50	800	+0.00(+0.00%)
Jun 18, 2013	13.58	13.58	13.44	13.50	3,400	-0.32(-2.32%)
Jun 17, 2013	13.82	13.82	13.82	13.82	100	+0.39(+2.90%)
Jun 13, 2013	13.43	13.43	13.43	13.43	0	-0.11(-0.81%)
Jun 12, 2013	13.60	13.60	13.54	13.54	1,100	+0.02(+0.15%)
Jun 11, 2013	13.51	13.52	13.51	13.52	800	-0.19(-1.39%)
Jun 10, 2013	13.74	13.74	13.71	13.71	1,560	-0.10(-0.72%)
Jun 07, 2013	13.55	13.99	13.55	13.81	2,850	+0.13(+0.95%)
Jun 06, 2013	13.64	13.68	13.64	13.68	5,100	+0.04(+0.29%)
Jun 05, 2013	13.80	13.80	13.64	13.64	4,735	-0.25(-1.80%)
Jun 04, 2013	14.07	14.07	13.89	13.89	2,900	-0.23(-1.63%)
Jun 03, 2013	13.98	14.12	13.98	14.12	750	+0.29(+2.08%)
May 31, 2013	13.83	13.83	13.83	13.83	100	+0.13(+0.96%)
May 30, 2013	13.68	13.73	13.68	13.70	1,440	-0.17(-1.23%)
May 29, 2013	13.83	13.87	13.82	13.87	1,220	-0.03(-0.22%)
May 28, 2013	13.84	14.00	13.84	13.90	7,389	-0.22(-1.56%)
May 24, 2013	14.12	14.37	14.04	14.12	3,300	-0.44(-3.02%)
May 23, 2013	14.38	14.56	14.38	14.56	4,550	-0.02(-0.14%)
May 22, 2013	14.80	14.80	14.58	14.58	900	-0.20(-1.35%)
May 21, 2013	14.67	14.80	14.65	14.78	2,540	+0.17(+1.16%)
May 20, 2013	14.58	14.61	14.58	14.61	1,300	+0.07(+0.48%)
May 17, 2013	14.54	14.54	14.54	14.54	600	+0.03(+0.21%)
May 16, 2013	14.66	14.66	14.51	14.51	4,225	-0.23(-1.56%)
May 15, 2013	14.90	14.90	14.74	14.74	3,260	-0.47(-3.09%)
May 13, 2013	15.07	15.24	15.07	15.21	4,885	+0.02(+0.13%)
May 10, 2013	15.22	15.23	15.19	15.19	825	-0.07(-0.45%)
May 09, 2013	15.32	15.33	15.26	15.26	2,600	+0.07(+0.45%)
May 08, 2013	15.19	15.19	15.19	15.19	300	+0.02(+0.13%)
May 07, 2013	15.20	15.20	15.17	15.17	1,000	-0.10(-0.67%)
May 06, 2013	15.26	15.27	15.20	15.27	3,000	-0.07(-0.44%)
May 03, 2013	15.47	15.50	15.34	15.34	1,150	-0.18(-1.16%)
May 02, 2013	15.59	15.59	15.51	15.52	2,050	-0.96(-5.83%)
Apr 30, 2013		16.48	16.48	16.48	0	+0.28(+1.73%)
Apr 26, 2013		16.20	16.20	16.20	0	-0.13(-0.80%)
Apr 24, 2013	16.33	16.33	16.33	16.33	0	+0.08(+0.49%)
Apr 23, 2013	16.16	16.25	16.16	16.25	1,400	+0.30(+1.88%)
Apr 22, 2013	15.95	15.99	15.95	15.95	800	+0.00(+0.00%)
Apr 19, 2013	16.05	16.05	15.95	15.95	900	-0.13(-0.81%)
Apr 18, 2013	15.95	16.10	15.95	16.08	1,000	-0.06(-0.37%)
Apr 17, 2013	16.14	16.14	16.14	16.14	300	-0.10(-0.62%)
Apr 16, 2013	16.19	16.27	16.19	16.24	7,000	-0.26(-1.58%)
Apr 15, 2013	16.15	16.50	16.15	16.50	500	+0.17(+1.04%)
Apr 12, 2013	16.24	16.34	16.24	16.33	1,500	-0.09(-0.55%)
Apr 11, 2013	16.42	16.42	16.42	16.42	100	+0.14(+0.86%)
Apr 10, 2013	16.28	16.28	16.27	16.28	1,800	-0.02(-0.12%)
Apr 09, 2013	16.33	16.33	16.30	16.30	1,495	+0.09(+0.56%)
Apr 08, 2013	16.21	16.21	16.21	16.21	600	+0.05(+0.31%)
Apr 05, 2013	16.16	16.16	16.16	16.16	200	-0.16(-0.98%)
Apr 03, 2013		16.32	16.32	16.32	0	+0.00(+0.00%)

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.