Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	15.56	15.56	15.56	15.56	231	+0.11(+0.71%)
Apr 29, 2014	15.30	15.45	15.30	15.45	565	+0.15(+0.98%)
Apr 28, 2014	15.44	15.45	15.30	15.30	4,325	-0.25(-1.61%)
Apr 25, 2014	15.55	15.55	15.55	15.55	423	-0.27(-1.71%)
Apr 24, 2014	15.77	15.82	15.68	15.82	1,053	-0.28(-1.74%)
Apr 23, 2014	16.15	16.15	16.10	16.10	278	+0.00(+0.00%)
Apr 22, 2014	16.03	16.10	16.03	16.10	3,910	+0.13(+0.81%)
Apr 21, 2014	15.90	15.97	15.90	15.97	2,110	+0.47(+3.03%)
Apr 17, 2014		15.50	15.50	15.50	0	+0.25(+1.64%)
Apr 15, 2014		15.25	15.25	15.25	103	-0.50(-3.17%)
Apr 14, 2014	16.04	16.04	15.75	15.75	2,365	-0.32(-1.99%)
Apr 10, 2014	16.07	16.07	16.07	16.07	77	+0.20(+1.26%)
Apr 09, 2014	15.85	15.93	15.85	15.87	2,056	+0.21(+1.34%)
Apr 08, 2014	15.41	15.66	15.41	15.66	841	+0.16(+1.03%)
Apr 07, 2014	15.53	15.61	15.50	15.50	10,665	-0.16(-1.02%)
Apr 04, 2014	16.07	16.07	15.66	15.66	1,951	-0.52(-3.21%)
Apr 02, 2014		16.18	16.18	16.18	100	-0.02(-0.12%)
Apr 01, 2014	15.94	16.20	15.94	16.20	3,335	+0.32(+2.02%)
Mar 31, 2014	16.02	16.02	15.86	15.88	1,880	-0.07(-0.44%)
Mar 28, 2014	15.52	15.95	15.52	15.95	10,983	+0.42(+2.70%)
Mar 27, 2014	15.65	15.69	15.53	15.53	2,227	-0.22(-1.40%)
Mar 26, 2014	15.95	15.97	15.75	15.75	2,308	-0.16(-1.01%)
Mar 25, 2014	15.95	15.98	15.91	15.91	3,297	-0.03(-0.19%)
Mar 24, 2014	16.12	16.19	15.92	15.94	5,383	-0.11(-0.69%)
Mar 21, 2014	16.20	16.20	16.05	16.05	3,245	-0.15(-0.93%)
Mar 20, 2014	16.39	16.39	16.12	16.20	1,580	-0.15(-0.92%)
Mar 19, 2014	16.43	16.43	16.35	16.35	450	+0.01(+0.06%)
Mar 18, 2014	16.00	16.34	16.00	16.34	1,373	+0.42(+2.64%)
Mar 17, 2014	16.00	16.01	15.92	15.92	3,617	-0.04(-0.25%)
Mar 14, 2014	15.74	15.96	15.74	15.96	6,124	+0.12(+0.76%)
Mar 13, 2014	16.24	16.24	15.83	15.84	13,509	-0.50(-3.06%)
Mar 12, 2014	16.14	16.35	16.12	16.34	5,154	+0.01(+0.06%)
Mar 11, 2014	16.58	16.63	16.33	16.33	8,491	-0.31(-1.86%)
Mar 10, 2014	17.03	17.03	16.60	16.64	5,878	-0.48(-2.80%)
Mar 07, 2014	17.24	17.24	17.07	17.12	3,865	-0.02(-0.12%)
Mar 06, 2014	16.91	17.35	16.91	17.14	3,621	+0.14(+0.82%)
Mar 05, 2014	17.09	17.09	16.97	17.00	907	+0.09(+0.53%)
Mar 04, 2014	16.72	16.91	16.72	16.91	1,400	+0.35(+2.11%)
Mar 03, 2014	16.50	16.57	16.50	16.56	2,002	-0.24(-1.43%)
Feb 28, 2014	16.88	16.88	16.80	16.80	780	-0.02(-0.12%)
Feb 27, 2014	16.58	16.83	16.58	16.82	10,621	+0.42(+2.56%)
Feb 26, 2014	16.23	16.40	16.23	16.40	7,336	+0.19(+1.17%)
Feb 25, 2014	16.21	16.21	16.21	16.21	537	-0.10(-0.61%)
Feb 24, 2014	16.31	16.46	16.31	16.31	336	-0.15(-0.91%)
Feb 21, 2014	16.50	16.50	16.46	16.46	1,378	-0.11(-0.66%)
Feb 20, 2014	16.57	16.59	16.32	16.57	4,953	+0.06(+0.36%)
Feb 19, 2014	16.22	16.55	16.22	16.51	5,067	+0.39(+2.42%)
Feb 18, 2014	16.05	16.12	16.00	16.12	4,877	+0.06(+0.37%)
Feb 14, 2014		16.06	16.06	16.06	0	+0.07(+0.44%)
Feb 13, 2014	15.83	15.99	15.83	15.99	900	+0.17(+1.07%)
Feb 12, 2014	15.84	15.87	15.82	15.82	9,124	-0.07(-0.44%)
Feb 11, 2014	15.93	15.93	15.89	15.89	1,315	+0.45(+2.91%)
Feb 10, 2014	15.44	15.44	15.44	15.44	250	+0.03(+0.19%)
Feb 07, 2014	15.19	15.41	15.19	15.41	4,740	+0.21(+1.38%)
Feb 06, 2014	15.20	15.20	15.20	15.20	280	+0.06(+0.40%)
Feb 05, 2014	15.39	15.39	14.96	15.14	3,899	-0.16(-1.05%)
Feb 04, 2014	15.08	15.30	15.08	15.30	7,194	+0.15(+0.99%)
Feb 03, 2014	15.63	15.63	15.11	15.15	4,306	-0.54(-3.44%)
Jan 31, 2014	15.52	15.70	15.52	15.69	1,096	-0.13(-0.82%)
Jan 30, 2014	15.80	15.87	15.77	15.82	5,701	+0.19(+1.22%)
Jan 29, 2014	15.91	15.91	15.63	15.63	3,443	-0.31(-1.94%)
Jan 28, 2014	15.51	15.95	15.51	15.94	6,024	+0.56(+3.64%)
Jan 27, 2014	15.55	15.55	15.30	15.38	4,471	-0.26(-1.66%)
Jan 24, 2014	15.65	15.73	15.60	15.64	5,189	-0.42(-2.62%)
Jan 23, 2014	16.45	16.45	16.06	16.06	9,267	-0.60(-3.60%)
Jan 22, 2014	16.50	16.70	16.50	16.66	2,919	+0.36(+2.21%)
Jan 21, 2014	16.32	16.32	16.22	16.30	5,237	+0.10(+0.62%)
Jan 20, 2014	16.29	16.29	16.20	16.20	2,140	-0.14(-0.86%)
Jan 17, 2014	16.35	16.37	16.26	16.34	3,403	+0.03(+0.18%)
Jan 16, 2014	16.16	16.31	16.16	16.31	5,939	+0.07(+0.43%)
Jan 15, 2014	16.20	16.24	16.18	16.24	9,256	+0.08(+0.50%)
Jan 14, 2014	16.13	16.16	16.03	16.16	2,571	+0.23(+1.44%)
Jan 13, 2014	16.00	16.10	15.93	15.93	2,805	-0.07(-0.44%)
Jan 10, 2014	15.88	16.00	15.88	16.00	2,061	+0.18(+1.14%)
Jan 09, 2014	16.15	16.15	15.82	15.82	16,114	-0.28(-1.74%)
Jan 08, 2014	15.94	16.16	15.94	16.10	6,649	+0.22(+1.39%)
Jan 07, 2014	15.56	15.88	15.56	15.88	3,400	+0.37(+2.39%)
Jan 06, 2014	15.51	15.52	15.50	15.51	4,621	-0.09(-0.58%)
Jan 03, 2014	15.68	15.68	15.50	15.60	2,316	-0.24(-1.52%)
Jan 02, 2014	15.92	15.92	15.60	15.84	3,402	-0.01(-0.06%)
Dec 31, 2013		15.85	15.85	15.85	0	+0.01(+0.06%)
Dec 30, 2013	15.95	15.95	15.84	15.84	6,163	-0.06(-0.38%)
Dec 27, 2013	15.60	15.90	15.60	15.90	2,818	+0.30(+1.92%)
Dec 24, 2013		15.60	15.60	15.60	0	-0.08(-0.51%)
Dec 23, 2013	15.87	15.87	15.64	15.68	3,276	+0.08(+0.51%)
Dec 20, 2013	15.58	15.60	15.58	15.60	2,502	-0.06(-0.38%)
Dec 19, 2013	15.76	15.76	15.58	15.66	3,512	-0.05(-0.32%)
Dec 18, 2013	15.47	15.71	15.47	15.71	3,527	+0.31(+2.01%)
Dec 17, 2013	15.57	15.57	15.40	15.40	1,725	-0.07(-0.45%)
Dec 16, 2013	15.60	15.60	15.47	15.47	3,264	-0.13(-0.83%)
Dec 13, 2013	15.60	15.60	15.60	15.60	1,210	+0.09(+0.58%)
Dec 12, 2013	15.49	15.51	15.49	15.51	818	+0.06(+0.39%)
Dec 11, 2013	15.84	15.84	15.45	15.45	18,508	-0.57(-3.56%)
Dec 10, 2013	16.05	16.05	15.96	16.02	4,112	-0.01(-0.06%)
Dec 09, 2013	16.23	16.23	16.00	16.03	6,605	-0.12(-0.74%)
Dec 06, 2013	16.24	16.24	16.04	16.15	3,041	+0.05(+0.31%)
Dec 05, 2013	16.25	16.25	16.08	16.10	18,267	-0.11(-0.68%)
Dec 04, 2013	16.08	16.22	16.08	16.21	6,872	+0.12(+0.75%)
Dec 03, 2013	16.01	16.14	16.01	16.09	7,720	-0.05(-0.31%)
Dec 02, 2013	16.16	16.16	16.12	16.14	8,510	+0.04(+0.25%)
Nov 29, 2013	16.08	16.10	16.00	16.10	1,338	+0.11(+0.69%)
Nov 28, 2013	15.94	15.99	15.94	15.99	2,357	+0.05(+0.31%)
Nov 27, 2013	15.89	15.94	15.89	15.94	1,213	+0.34(+2.18%)
Nov 26, 2013	15.62	15.62	15.60	15.60	557	-0.13(-0.83%)
Nov 25, 2013	15.90	15.90	15.72	15.73	2,634	-0.10(-0.63%)
Nov 22, 2013	15.89	15.89	15.75	15.83	7,120	+0.03(+0.19%)
Nov 21, 2013	15.75	15.80	15.73	15.80	4,294	+0.20(+1.28%)
Nov 20, 2013	15.79	15.79	15.60	15.60	3,755	-0.17(-1.08%)
Nov 19, 2013	15.92	15.92	15.77	15.77	4,012	-0.08(-0.50%)
Nov 18, 2013	15.92	16.09	15.85	15.85	16,191	+0.17(+1.08%)
Nov 15, 2013	15.39	15.72	15.39	15.68	6,470	+0.44(+2.89%)
Nov 14, 2013	15.17	15.25	15.17	15.24	1,648	+0.25(+1.67%)
Nov 12, 2013	15.11	15.11	14.99	14.99	2,748	-0.11(-0.73%)
Nov 11, 2013	14.82	15.10	14.82	15.10	1,915	+0.19(+1.27%)
Nov 08, 2013	14.68	14.91	14.68	14.91	970	+0.29(+1.98%)
Nov 07, 2013	14.86	14.86	14.62	14.62	4,362	-0.35(-2.34%)
Nov 06, 2013	15.25	15.25	14.97	14.97	2,674	-0.15(-0.99%)
Nov 05, 2013	15.33	15.33	15.10	15.12	2,271	-0.13(-0.85%)
Nov 04, 2013	15.21	15.25	15.18	15.25	2,743	+0.16(+1.06%)
Nov 01, 2013	15.02	15.13	15.02	15.09	5,751	+0.02(+0.13%)
Oct 31, 2013	15.24	15.24	15.03	15.07	4,713	-0.06(-0.40%)
Oct 30, 2013	15.13	15.38	15.13	15.13	2,081	+0.14(+0.93%)
Oct 29, 2013	14.85	14.99	14.84	14.99	10,223	+0.14(+0.94%)
Oct 28, 2013	15.06	15.06	14.80	14.85	10,927	-0.28(-1.85%)
Oct 25, 2013	15.56	15.56	15.13	15.13	5,945	-0.33(-2.13%)
Oct 24, 2013	15.45	15.46	15.43	15.46	3,188	+0.16(+1.05%)
Oct 23, 2013	15.53	15.53	15.26	15.30	4,543	-0.26(-1.67%)
Oct 22, 2013	15.56	15.69	15.42	15.56	4,615	-0.04(-0.26%)
Oct 21, 2013	15.98	15.98	15.57	15.60	27,934	-0.06(-0.38%)
Oct 18, 2013	15.45	15.67	15.45	15.66	8,109	+0.30(+1.95%)
Oct 17, 2013	15.35	15.36	15.35	15.36	5,753	+0.00(+0.00%)
Oct 16, 2013	15.44	15.44	15.33	15.36	2,639	+0.06(+0.39%)
Oct 15, 2013	15.47	15.47	15.30	15.30	3,562	+0.02(+0.13%)
Oct 11, 2013		15.28	15.28	15.28	0	+0.13(+0.86%)
Oct 10, 2013	15.11	15.15	15.11	15.15	2,914	+0.26(+1.75%)
Oct 09, 2013	14.83	14.89	14.73	14.89	969	+0.12(+0.81%)
Oct 08, 2013	14.96	14.96	14.77	14.77	5,840	-0.37(-2.44%)
Oct 07, 2013	15.21	15.23	15.14	15.14	2,057	-0.07(-0.46%)
Oct 04, 2013	15.15	15.21	15.15	15.21	10,015	+0.10(+0.66%)
Oct 03, 2013	15.11	15.11	15.11	15.11	391	+0.00(+0.00%)
Oct 02, 2013	14.85	15.12	14.85	15.11	4,807	+0.27(+1.82%)
Oct 01, 2013	14.73	14.84	14.73	14.84	1,398	-0.03(-0.20%)
Sep 27, 2013	14.96	14.96	14.87	14.87	2,028	+0.10(+0.68%)
Sep 26, 2013	14.77	14.77	14.77	14.77	800	-0.03(-0.20%)
Sep 25, 2013	14.70	14.84	14.70	14.80	2,554	+0.07(+0.48%)
Sep 24, 2013	14.76	14.76	14.70	14.73	2,277	-0.07(-0.47%)
Sep 23, 2013	14.90	14.90	14.75	14.80	2,268	+0.02(+0.14%)
Sep 20, 2013	15.12	15.12	14.76	14.78	7,086	-0.07(-0.47%)
Sep 19, 2013	14.85	14.85	14.85	14.85	1,016	+0.15(+1.02%)
Sep 18, 2013	14.51	14.70	14.51	14.70	2,438	+0.12(+0.82%)
Sep 17, 2013	14.94	14.94	14.58	14.58	1,101	-0.11(-0.75%)
Sep 16, 2013	14.60	14.73	14.60	14.69	1,959	+0.09(+0.62%)
Sep 13, 2013	14.60	14.60	14.60	14.60	775	+0.00(+0.00%)
Sep 12, 2013	15.08	15.08	14.60	14.60	2,596	-0.15(-1.02%)
Sep 11, 2013	14.98	14.98	14.72	14.75	5,251	-0.05(-0.34%)
Sep 10, 2013	14.70	14.80	14.69	14.80	11,556	+0.25(+1.72%)
Sep 09, 2013	14.56	14.56	14.42	14.55	3,095	+0.14(+0.97%)
Sep 06, 2013	14.39	14.41	14.39	14.41	2,181	-0.03(-0.21%)
Sep 05, 2013	14.38	14.44	14.33	14.44	4,578	+0.20(+1.40%)
Sep 04, 2013	13.93	14.24	13.93	14.24	1,150	+0.13(+0.92%)
Sep 03, 2013	13.91	14.15	13.91	14.11	2,890	+0.31(+2.25%)
Aug 30, 2013		13.80	13.80	13.80	0	-0.06(-0.43%)
Aug 28, 2013		13.86	13.86	13.86	30	+0.09(+0.65%)
Aug 27, 2013	13.90	13.92	13.77	13.77	1,200	-0.36(-2.55%)
Aug 26, 2013	14.18	14.18	14.13	14.13	8,030	+0.05(+0.36%)
Aug 23, 2013	14.00	14.08	14.00	14.08	1,959	+0.08(+0.57%)
Aug 22, 2013	13.94	14.00	13.94	14.00	1,873	+0.29(+2.12%)
Aug 21, 2013	13.71	13.71	13.71	13.71	326	-0.03(-0.22%)
Aug 19, 2013		13.74	13.74	13.74	0	+0.09(+0.66%)
Aug 16, 2013	13.50	13.66	13.50	13.65	603	+0.20(+1.49%)
Aug 15, 2013	13.53	13.54	13.45	13.45	5,517	-0.31(-2.25%)
Aug 14, 2013	13.65	13.80	13.65	13.76	7,657	-0.02(-0.15%)
Aug 13, 2013	13.55	13.78	13.55	13.78	5,520	+0.24(+1.77%)
Aug 12, 2013	13.33	13.54	13.33	13.54	3,828	+0.24(+1.80%)
Aug 09, 2013	13.28	13.31	13.27	13.30	3,457	-0.08(-0.60%)
Aug 08, 2013	13.24	13.38	13.24	13.38	1,900	+0.16(+1.21%)
Aug 07, 2013	13.22	13.22	13.22	13.22	590	-0.10(-0.75%)
Aug 06, 2013	13.35	13.49	13.32	13.32	821	-0.17(-1.26%)
Aug 02, 2013		13.49	13.49	13.49	0	+0.03(+0.22%)
Aug 01, 2013	13.40	13.46	13.40	13.46	936	+0.41(+3.14%)
Jul 31, 2013	13.05	13.05	13.00	13.05	3,323	+0.11(+0.85%)
Jul 30, 2013	12.95	12.95	12.94	12.94	935	-0.11(-0.84%)
Jul 26, 2013	13.05	13.05	13.05	13.05	58	+0.05(+0.38%)
Jul 25, 2013	12.61	13.00	12.61	13.00	3,142	+0.27(+2.12%)
Jul 24, 2013	12.73	12.73	12.73	12.73	400	-0.02(-0.16%)
Jul 23, 2013	12.75	12.75	12.75	12.75	50	+0.00(+0.00%)
Jul 22, 2013	12.61	12.75	12.61	12.75	1,319	+0.00(+0.00%)
Jul 19, 2013	12.75	12.75	12.75	12.75	2,247	-0.05(-0.39%)
Jul 18, 2013	12.61	12.80	12.61	12.80	1,495	+0.13(+1.03%)
Jul 17, 2013	12.60	12.67	12.60	12.67	2,000	+0.14(+1.12%)
Jul 16, 2013	12.65	12.65	12.53	12.53	1,695	-0.02(-0.16%)
Jul 15, 2013	12.50	12.55	12.50	12.55	888	+0.18(+1.46%)
Jul 12, 2013	12.38	12.38	12.37	12.37	1,979	-0.12(-0.96%)
Jul 11, 2013	12.27	12.49	12.27	12.49	3,546	+0.32(+2.63%)
Jul 10, 2013	12.20	12.22	12.17	12.17	1,952	-0.02(-0.16%)
Jul 09, 2013	12.19	12.19	12.19	12.19	100	-0.01(-0.08%)
Jul 08, 2013	12.29	12.29	12.20	12.20	728	+0.09(+0.74%)
Jul 05, 2013	12.11	12.11	12.08	12.11	6,610	+0.18(+1.51%)
Jul 04, 2013	11.91	11.93	11.91	11.93	1,897	+0.09(+0.76%)
Jul 03, 2013	11.84	11.84	11.84	11.84	292	-0.30(-2.47%)
Jul 02, 2013	12.17	12.17	12.14	12.14	2,550	+0.03(+0.25%)
Jun 28, 2013		12.11	12.11	12.11	0	+0.48(+4.13%)
Jun 26, 2013		11.63	11.63	11.63	119	+0.00(+0.00%)
Jun 25, 2013	11.27	11.63	11.27	11.63	430	+0.28(+2.47%)
Jun 24, 2013	11.23	11.35	11.23	11.35	3,298	-0.32(-2.74%)
Jun 21, 2013	11.63	11.67	11.63	11.67	2,302	+0.04(+0.34%)
Jun 20, 2013	11.70	11.70	11.61	11.63	5,189	-0.33(-2.76%)
Jun 19, 2013	11.89	11.98	11.88	11.96	3,522	-0.03(-0.25%)
Jun 18, 2013	11.97	11.99	11.97	11.99	1,727	+0.29(+2.48%)
Jun 17, 2013		11.70	11.70	11.70	129	+0.00(+0.00%)
Jun 14, 2013	12.14	12.14	11.70	11.70	5,118	-0.04(-0.34%)
Jun 13, 2013	11.74	11.74	11.74	11.74	617	+0.03(+0.26%)
Jun 12, 2013	11.71	11.71	11.71	11.71	297	-0.45(-3.70%)
Jun 11, 2013	12.16	12.16	12.16	12.16	0	+0.00(+0.00%)
Jun 10, 2013		12.16	12.16	12.16	93	+0.00(+0.00%)
Jun 07, 2013	12.16	12.16	12.13	12.16	1,553	+0.06(+0.50%)
Jun 06, 2013	12.08	12.10	12.00	12.10	1,029	-0.07(-0.58%)
Jun 05, 2013	12.17	12.17	12.17	12.17	425	-0.27(-2.17%)
Jun 04, 2013		12.44	12.44	12.44	90	+0.00(+0.00%)
Jun 03, 2013		12.44	12.44	12.44	2	+0.00(+0.00%)
May 31, 2013		12.44	12.44	12.44	0	+0.00(+0.00%)
May 30, 2013	12.40	12.44	12.40	12.44	650	-0.11(-0.88%)
May 29, 2013		12.55	12.55	12.55	73	+0.00(+0.00%)
May 28, 2013	12.50	12.55	12.50	12.55	1,175	+0.29(+2.37%)
May 27, 2013		12.26	12.26	12.26	0	+0.00(+0.00%)
May 24, 2013	12.27	12.27	12.26	12.26	920	-0.04(-0.33%)
May 23, 2013	12.02	12.30	12.02	12.30	1,013	-0.37(-2.92%)
May 22, 2013		12.67	12.67	12.67	0	+0.00(+0.00%)
May 21, 2013	12.69	12.69	12.61	12.67	2,462	+0.26(+2.10%)
May 17, 2013		12.41	12.41	12.41	0	+0.11(+0.89%)
May 16, 2013		12.30	12.30	12.30	80	+0.00(+0.00%)
May 15, 2013	12.26	12.30	12.26	12.30	2,750	+0.18(+1.49%)
May 13, 2013	12.11	12.12	12.11	12.12	300	-0.08(-0.66%)
May 10, 2013	12.15	12.20	12.15	12.20	3,720	+0.07(+0.58%)
May 09, 2013	11.98	12.13	11.98	12.13	4,565	+0.15(+1.25%)
May 08, 2013	11.99	11.99	11.98	11.98	860	+0.13(+1.10%)
May 07, 2013	11.84	11.87	11.81	11.85	2,220	+0.06(+0.51%)
May 06, 2013	11.74	11.80	11.74	11.79	3,000	+0.14(+1.20%)
May 03, 2013	11.71	11.71	11.65	11.65	3,311	+0.04(+0.34%)
May 02, 2013	11.87	11.87	11.56	11.61	2,701	-0.05(-0.43%)

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.