Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	13.10	13.10	13.10	13.10	750	+0.09(+0.69%)
May 28, 2014		13.01	13.01	13.01	25	-0.11(-0.84%)
May 26, 2014	13.12	13.12	13.12	13.12	0	-0.37(-2.74%)
May 23, 2014	13.10	13.49	13.10	13.49	1,350	+0.38(+2.90%)
May 21, 2014	13.11	13.11	13.11	13.11	100	+0.11(+0.85%)
May 20, 2014	13.10	13.10	13.00	13.00	4,045	-0.01(-0.08%)
May 16, 2014		13.01	13.01	13.01	0	-0.01(-0.08%)
May 15, 2014	13.11	13.11	13.02	13.02	2,158	-0.08(-0.61%)
May 14, 2014	13.10	13.10	13.10	13.10	525	-0.01(-0.08%)
May 13, 2014	13.11	13.11	13.11	13.11	150	-0.13(-0.98%)
May 12, 2014	13.06	13.24	13.05	13.24	928	+0.06(+0.46%)
May 08, 2014		13.18	13.18	13.18	0	+0.13(+1.00%)
May 07, 2014	13.19	13.19	13.05	13.05	1,495	+0.00(+0.00%)
May 06, 2014	13.26	13.26	13.05	13.05	1,450	-0.21(-1.58%)
May 02, 2014	13.26	13.26	13.26	13.26	0	+0.21(+1.61%)
May 01, 2014	13.06	13.06	13.05	13.05	1,200	+0.05(+0.38%)
Apr 30, 2014	13.25	13.25	13.00	13.00	3,555	-0.14(-1.07%)
Apr 29, 2014	13.14	13.14	13.14	13.14	232	-0.11(-0.83%)
Apr 24, 2014	13.25	13.25	13.25	13.25	80	+0.08(+0.61%)
Apr 21, 2014		13.17	13.17	13.17	0	+0.12(+0.92%)
Apr 17, 2014		13.05	13.05	13.05	0	-0.04(-0.31%)
Apr 16, 2014	13.08	13.09	13.08	13.09	300	+0.00(+0.00%)
Apr 15, 2014	12.93	13.09	12.93	13.09	2,193	+0.09(+0.69%)
Apr 14, 2014	13.09	13.10	13.00	13.00	2,360	+0.00(+0.00%)
Apr 11, 2014	13.00	13.00	13.00	13.00	4,100	+0.00(+0.00%)
Apr 10, 2014	13.00	13.00	13.00	13.00	11,950	+0.00(+0.00%)
Apr 07, 2014		13.00	13.00	13.00	0	-0.27(-2.03%)
Apr 03, 2014		13.27	13.27	13.27	0	-0.03(-0.23%)
Apr 02, 2014	13.10	13.30	13.10	13.30	950	+0.06(+0.45%)
Apr 01, 2014	13.00	13.24	13.00	13.24	2,900	+0.24(+1.85%)
Mar 28, 2014	13.00	13.00	13.00	13.00	0	+0.00(+0.00%)
Mar 27, 2014	13.00	13.00	13.00	13.00	10,000	+0.00(+0.00%)
Mar 26, 2014	13.01	13.01	13.00	13.00	3,000	+0.00(+0.00%)
Mar 25, 2014	13.00	13.03	13.00	13.00	3,057	+0.00(+0.00%)
Mar 24, 2014	13.01	13.01	13.00	13.00	2,430	+0.00(+0.00%)
Mar 20, 2014	13.00	13.00	13.00	13.00	0	+0.00(+0.00%)
Mar 19, 2014	13.00	13.00	13.00	13.00	1,300	+0.10(+0.78%)
Mar 17, 2014	12.90	12.90	12.90	12.90	0	+0.00(+0.00%)
Mar 12, 2014		12.90	12.90	12.90	57	+0.00(+0.00%)
Mar 11, 2014	12.85	12.90	12.85	12.90	3,600	+0.09(+0.70%)
Mar 10, 2014	12.80	12.85	12.80	12.81	39,200	+0.06(+0.47%)
Mar 06, 2014		12.75	12.75	12.75	0	+0.05(+0.39%)
Mar 05, 2014	12.73	12.75	12.64	12.70	1,980	+0.07(+0.55%)
Mar 04, 2014	12.63	12.63	12.63	12.63	325	-0.01(-0.08%)
Mar 03, 2014	12.60	12.64	12.57	12.64	7,310	+0.04(+0.32%)
Feb 28, 2014	12.60	12.60	12.60	12.60	3,820	+0.00(+0.00%)
Feb 27, 2014	12.62	12.62	12.60	12.60	1,950	-0.01(-0.08%)
Feb 26, 2014	12.63	12.63	12.60	12.61	2,400	-0.02(-0.16%)
Feb 25, 2014	12.64	12.64	12.63	12.63	1,400	-0.22(-1.71%)
Feb 21, 2014		12.85	12.85	12.85	0	+0.21(+1.66%)
Feb 20, 2014	12.80	12.80	12.64	12.64	2,183	+0.02(+0.16%)
Feb 19, 2014	12.64	12.64	12.61	12.62	2,371	-0.23(-1.79%)
Feb 18, 2014	12.83	12.85	12.83	12.85	677	+0.24(+1.90%)
Feb 14, 2014		12.61	12.61	12.61	0	+0.01(+0.08%)
Feb 13, 2014	12.60	12.65	12.60	12.60	9,343	+0.00(+0.00%)
Feb 12, 2014	12.65	12.65	12.60	12.60	1,835	+0.00(+0.00%)
Feb 11, 2014	12.60	12.60	12.60	12.60	3,000	+0.04(+0.32%)
Feb 10, 2014	12.80	12.80	12.56	12.56	500	-0.34(-2.64%)
Feb 07, 2014	12.91	12.91	12.90	12.90	4,600	-0.01(-0.08%)
Feb 06, 2014	12.90	12.91	12.90	12.91	2,000	-0.07(-0.54%)
Feb 05, 2014	13.04	13.04	12.98	12.98	5,200	-0.13(-0.99%)
Feb 04, 2014	12.95	13.11	12.95	13.11	1,550	+0.13(+1.00%)
Feb 03, 2014	12.98	12.98	12.98	12.98	410	-0.01(-0.08%)
Jan 30, 2014	12.99	12.99	12.99	12.99	0	+0.19(+1.48%)
Jan 29, 2014	12.80	12.80	12.80	12.80	1,440	+0.00(+0.00%)
Jan 28, 2014	12.80	12.80	12.80	12.80	1,232	-0.02(-0.16%)
Jan 27, 2014	12.81	12.83	12.81	12.82	3,284	-0.17(-1.31%)
Jan 24, 2014	12.80	12.99	12.80	12.99	2,119	+0.19(+1.48%)
Jan 23, 2014	12.81	12.81	12.80	12.80	520	-0.20(-1.54%)
Jan 22, 2014	13.00	13.00	13.00	13.00	375	+0.00(+0.00%)
Jan 21, 2014	13.01	13.15	12.99	13.00	4,935	+0.00(+0.00%)
Jan 17, 2014		13.00	13.00	13.00	0	+0.30(+2.36%)
Jan 16, 2014	12.70	12.70	12.70	12.70	400	+0.15(+1.20%)
Jan 14, 2014	12.55	12.55	12.55	12.55	55	-0.05(-0.40%)
Jan 13, 2014	12.60	12.80	12.60	12.60	3,839	+0.00(+0.00%)
Jan 10, 2014	12.60	12.60	12.60	12.60	4,500	+0.05(+0.40%)
Jan 09, 2014	12.55	12.55	12.54	12.55	5,994	+0.01(+0.08%)
Jan 08, 2014	12.60	12.60	12.54	12.54	7,000	-0.06(-0.48%)
Jan 07, 2014	12.60	12.60	12.60	12.60	900	+0.00(+0.00%)
Jan 06, 2014	12.60	12.60	12.60	12.60	1,000	+0.00(+0.00%)
Jan 03, 2014	12.62	12.62	12.60	12.60	9,888	+0.00(+0.00%)
Dec 30, 2013	12.60	12.60	12.60	12.60	0	+0.00(+0.00%)
Dec 23, 2013		12.60	12.60	12.60	0	-0.05(-0.40%)
Dec 20, 2013	12.65	12.65	12.65	12.65	12,000	+0.00(+0.00%)
Dec 19, 2013	12.60	12.65	12.60	12.65	1,565	+0.01(+0.08%)
Dec 18, 2013	12.65	12.65	12.64	12.64	7,305	+0.11(+0.88%)
Dec 17, 2013	12.52	12.53	12.52	12.53	2,870	-0.07(-0.56%)
Dec 16, 2013	12.50	12.60	12.50	12.60	15,975	+0.11(+0.88%)
Dec 13, 2013	12.49	12.49	12.49	12.49	2,848	+0.24(+1.96%)
Dec 11, 2013	12.25	12.25	12.25	12.25	0	-0.13(-1.05%)
Dec 10, 2013	12.39	12.39	12.36	12.38	7,467	-0.02(-0.16%)
Dec 09, 2013	12.58	12.70	12.39	12.40	39,702	-0.15(-1.20%)
Dec 06, 2013	12.55	12.58	12.55	12.55	7,560	+0.00(+0.00%)
Dec 05, 2013	12.56	12.56	12.55	12.55	2,000	-0.10(-0.79%)
Dec 04, 2013	12.80	12.80	12.50	12.65	12,478	+0.05(+0.40%)
Dec 03, 2013	12.55	12.60	12.55	12.60	5,770	+0.09(+0.72%)
Dec 02, 2013	12.50	12.52	12.50	12.51	4,400	-0.07(-0.56%)
Nov 29, 2013	12.54	12.58	12.50	12.58	7,120	+0.08(+0.64%)
Nov 28, 2013	12.56	12.57	12.50	12.50	7,125	+0.00(+0.00%)
Nov 27, 2013	12.56	12.56	12.50	12.50	3,265	-0.08(-0.64%)
Nov 26, 2013	12.50	12.59	12.50	12.58	10,175	+0.05(+0.40%)
Nov 25, 2013	12.53	12.53	12.53	12.53	2,000	-0.05(-0.40%)
Nov 22, 2013	12.56	12.58	12.56	12.58	6,200	+0.06(+0.48%)
Nov 21, 2013	12.53	12.53	12.51	12.52	8,172	-0.08(-0.63%)
Nov 20, 2013	12.58	12.60	12.51	12.60	15,991	+0.01(+0.08%)
Nov 19, 2013	12.58	12.59	12.58	12.59	1,100	+0.05(+0.40%)
Nov 18, 2013	12.74	12.74	12.54	12.54	9,877	-0.01(-0.08%)
Nov 15, 2013	12.57	12.57	12.55	12.55	4,324	+0.08(+0.64%)
Nov 14, 2013	12.49	12.56	12.47	12.47	1,800	+0.02(+0.16%)
Nov 12, 2013	12.59	12.62	12.45	12.45	4,360	-0.11(-0.88%)
Nov 11, 2013	12.56	12.56	12.56	12.56	100	-0.19(-1.49%)
Nov 08, 2013	12.75	12.75	12.75	12.75	1,150	-0.08(-0.62%)
Nov 07, 2013	12.64	12.94	12.50	12.83	48,861	+0.28(+2.23%)
Nov 06, 2013	12.65	12.65	12.55	12.55	6,515	-0.10(-0.79%)
Nov 05, 2013	12.64	12.65	12.64	12.65	3,115	+0.01(+0.08%)
Nov 01, 2013		12.64	12.64	12.64	0	+0.33(+2.68%)
Oct 31, 2013	12.45	12.45	12.31	12.31	4,000	-0.04(-0.32%)
Oct 30, 2013	12.45	12.45	12.35	12.35	2,500	-0.14(-1.12%)
Oct 29, 2013	12.53	12.63	12.44	12.49	4,930	+0.19(+1.54%)
Oct 28, 2013	12.64	12.64	12.29	12.30	7,870	-0.34(-2.69%)
Oct 25, 2013	12.64	12.64	12.64	12.64	2,768	-0.01(-0.08%)
Oct 24, 2013	12.88	12.88	12.50	12.65	18,264	-0.22(-1.71%)
Oct 23, 2013	12.53	12.87	12.50	12.87	8,170	+0.13(+1.02%)
Oct 22, 2013	12.39	12.80	12.39	12.74	2,907	+0.43(+3.49%)
Oct 21, 2013	12.31	12.31	12.31	12.31	681	-0.04(-0.32%)
Oct 18, 2013	12.26	12.35	12.26	12.35	5,891	+0.09(+0.73%)
Oct 17, 2013	12.33	12.36	12.26	12.26	6,000	+0.08(+0.66%)
Oct 15, 2013		12.18	12.18	12.18	20	+0.03(+0.25%)
Oct 11, 2013		12.15	12.15	12.15	0	+0.00(+0.00%)
Oct 10, 2013	12.16	12.16	12.15	12.15	2,096	+0.00(+0.00%)
Oct 09, 2013	12.15	12.20	12.15	12.15	11,490	+0.00(+0.00%)
Oct 08, 2013	12.11	12.20	12.11	12.15	15,652	+0.04(+0.33%)
Oct 07, 2013	12.14	12.14	12.11	12.11	4,385	-0.09(-0.74%)
Oct 04, 2013	12.20	12.20	12.14	12.20	15,281	+0.07(+0.58%)
Oct 02, 2013		12.13	12.13	12.13	10	+0.05(+0.41%)
Oct 01, 2013	12.15	12.15	12.08	12.08	2,516	-0.07(-0.58%)
Sep 26, 2013	12.15	12.15	12.15	12.15	0	+0.06(+0.50%)
Sep 25, 2013	12.09	12.10	12.09	12.09	1,621	+0.01(+0.08%)
Sep 24, 2013	12.08	12.08	12.08	12.08	200	+0.02(+0.17%)
Sep 23, 2013	12.15	12.15	12.06	12.06	1,900	+0.00(+0.00%)
Sep 20, 2013	12.06	12.06	12.06	12.06	1,550	-0.09(-0.74%)
Sep 19, 2013	12.02	12.15	12.02	12.15	6,380	+0.08(+0.66%)
Sep 18, 2013	12.02	12.07	12.02	12.07	6,400	+0.05(+0.42%)
Sep 17, 2013	12.00	12.02	12.00	12.02	4,900	+0.07(+0.59%)
Sep 16, 2013	12.00	12.00	11.95	11.95	8,931	-0.06(-0.50%)
Sep 13, 2013	11.99	12.01	11.98	12.01	6,777	+0.07(+0.59%)
Sep 12, 2013	11.96	11.96	11.94	11.94	9,075	-0.06(-0.50%)
Sep 11, 2013	11.98	12.00	11.97	12.00	11,741	-0.01(-0.08%)
Sep 10, 2013	12.00	12.01	12.00	12.01	3,425	+0.01(+0.08%)
Sep 09, 2013	12.01	12.01	12.00	12.00	4,850	+0.00(+0.00%)
Sep 06, 2013	12.05	12.05	12.00	12.00	4,465	-0.05(-0.41%)
Sep 05, 2013	12.06	12.06	12.05	12.05	4,200	+0.00(+0.00%)
Sep 04, 2013	12.04	12.05	12.03	12.05	3,643	+0.00(+0.00%)
Sep 03, 2013	12.05	12.05	12.05	12.05	2,000	+0.01(+0.08%)
Aug 30, 2013		12.04	12.04	12.04	0	-0.04(-0.33%)
Aug 29, 2013	12.00	12.08	12.00	12.08	6,300	+0.08(+0.67%)
Aug 28, 2013	11.96	12.00	11.96	12.00	1,300	+0.01(+0.08%)
Aug 27, 2013	12.05	12.05	11.99	11.99	6,200	+0.01(+0.08%)
Aug 26, 2013	12.00	12.00	11.98	11.98	2,690	-0.02(-0.17%)
Aug 23, 2013	12.00	12.00	12.00	12.00	7,453	-0.09(-0.74%)
Aug 22, 2013	12.03	12.10	12.03	12.09	31,311	+0.07(+0.58%)
Aug 21, 2013	12.05	12.05	12.02	12.02	942	-0.06(-0.50%)
Aug 20, 2013	12.08	12.08	12.00	12.08	9,847	+0.00(+0.00%)
Aug 19, 2013	12.03	12.08	12.03	12.08	1,160	+0.05(+0.42%)
Aug 16, 2013	12.04	12.09	12.03	12.03	1,924	-0.06(-0.50%)
Aug 15, 2013	12.08	12.09	12.08	12.09	634	+0.08(+0.67%)
Aug 14, 2013	12.01	12.01	12.01	12.01	178	+0.00(+0.00%)
Aug 13, 2013	12.01	12.01	12.01	12.01	3,246	+0.03(+0.25%)
Aug 12, 2013	11.98	11.98	11.98	11.98	1,000	-0.13(-1.07%)
Aug 09, 2013	11.97	12.11	11.97	12.11	1,475	+0.14(+1.17%)
Aug 08, 2013	11.97	11.97	11.97	11.97	700	+0.03(+0.25%)
Aug 07, 2013	11.98	12.00	11.94	11.94	1,075	-0.04(-0.33%)
Aug 06, 2013	11.98	12.14	11.98	11.98	5,350	-0.16(-1.32%)
Aug 02, 2013		12.14	12.14	12.14	0	+0.14(+1.17%)
Aug 01, 2013	12.07	12.18	12.00	12.00	5,399	-0.02(-0.17%)
Jul 31, 2013	12.01	12.02	12.01	12.02	3,200	-0.06(-0.50%)
Jul 29, 2013		12.08	12.08	12.08	0	+0.09(+0.75%)
Jul 26, 2013	12.04	12.04	11.99	11.99	15,155	-0.05(-0.42%)
Jul 25, 2013	12.10	12.10	12.04	12.04	8,300	-0.06(-0.50%)
Jul 24, 2013	12.10	12.10	12.10	12.10	0	+0.00(+0.00%)
Jul 23, 2013	12.05	12.10	12.05	12.10	3,372	+0.04(+0.33%)
Jul 22, 2013	12.06	12.06	12.06	12.06	1,000	-0.02(-0.17%)
Jul 19, 2013	12.08	12.08	12.08	12.08	1,867	-0.07(-0.58%)
Jul 18, 2013	12.15	12.15	12.15	12.15	1,375	-0.05(-0.41%)
Jul 17, 2013	12.24	12.24	12.20	12.20	7,735	+0.10(+0.83%)
Jul 16, 2013	12.10	12.10	12.10	12.10	3,600	-0.20(-1.63%)
Jul 15, 2013	12.00	12.30	12.00	12.30	777	+0.30(+2.50%)
Jul 12, 2013	11.99	12.00	11.99	12.00	2,125	+0.01(+0.08%)
Jul 11, 2013	11.99	11.99	11.96	11.99	6,300	+0.08(+0.67%)
Jul 10, 2013		11.91	11.91	11.91	0	+0.00(+0.00%)
Jul 09, 2013	11.95	11.95	11.91	11.91	2,600	-0.04(-0.33%)
Jul 08, 2013	11.85	11.95	11.85	11.95	6,800	+0.13(+1.10%)
Jul 05, 2013	11.90	11.90	11.82	11.82	9,217	-0.08(-0.67%)
Jul 04, 2013	11.94	11.94	11.90	11.90	3,337	+0.00(+0.00%)
Jul 03, 2013	11.90	11.90	11.90	11.90	5,000	+0.02(+0.17%)
Jul 02, 2013	11.94	11.94	11.81	11.88	8,275	-0.07(-0.59%)
Jun 28, 2013		11.95	11.95	11.95	0	+0.08(+0.67%)
Jun 26, 2013	11.90	11.90	11.87	11.87	2,170	-0.04(-0.34%)
Jun 25, 2013	12.10	12.16	11.90	11.91	2,130	-0.04(-0.33%)
Jun 24, 2013	12.03	12.03	11.95	11.95	3,300	-0.24(-1.97%)
Jun 21, 2013	11.93	12.20	11.92	12.19	6,526	+0.14(+1.16%)
Jun 20, 2013	12.15	12.26	12.05	12.05	7,050	-0.12(-0.99%)
Jun 19, 2013	12.20	12.20	12.17	12.17	3,197	-0.03(-0.25%)
Jun 18, 2013	12.40	12.40	12.17	12.20	2,575	-0.13(-1.05%)
Jun 17, 2013	12.40	12.40	12.33	12.33	5,600	-0.27(-2.14%)
Jun 14, 2013	12.44	12.65	12.44	12.60	2,886	+0.16(+1.29%)
Jun 13, 2013	12.43	12.44	12.43	12.44	950	+0.04(+0.32%)
Jun 12, 2013	12.40	12.40	12.40	12.40	100	+0.00(+0.00%)
Jun 11, 2013	12.40	12.41	12.39	12.40	58,988	-0.02(-0.16%)
Jun 10, 2013	12.42	12.43	12.42	12.42	2,200	+0.02(+0.16%)
Jun 07, 2013	12.39	12.40	12.35	12.40	2,210	-0.16(-1.27%)
Jun 06, 2013	12.46	12.56	12.35	12.56	4,110	+0.11(+0.88%)
Jun 05, 2013	12.40	12.45	12.40	12.45	3,298	+0.00(+0.00%)
Jun 04, 2013	12.44	12.45	12.44	12.45	554	+0.08(+0.65%)

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.