Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	13.89	14.27	13.89	14.09	13,647	+0.08(+0.59%)
Jan 30, 2014	14.04	14.20	13.91	14.00	14,773	-0.01(-0.07%)
Jan 29, 2014	13.90	14.10	13.90	14.01	13,629	+0.02(+0.13%)
Jan 28, 2014	13.89	14.08	13.89	13.99	10,455	+0.10(+0.73%)
Jan 27, 2014	13.99	14.17	13.88	13.89	23,569	-0.12(-0.85%)
Jan 24, 2014	14.28	14.28	13.93	14.01	6,693	-0.25(-1.74%)
Jan 23, 2014	14.31	14.36	13.99	14.26	7,410	-0.02(-0.13%)
Jan 22, 2014	14.21	14.36	14.15	14.28	12,427	+0.03(+0.19%)
Jan 21, 2014	14.28	14.34	13.97	14.25	21,158	-0.03(-0.19%)
Jan 17, 2014	14.21	14.28	14.28	14.28	10,094	-0.14(-0.96%)
Jan 16, 2014	14.22	14.42	14.07	14.42	8,782	+0.04(+0.26%)
Jan 15, 2014	14.05	14.48	14.05	14.38	12,669	+0.15(+1.04%)
Jan 14, 2014	14.23	14.48	14.23	14.23	6,960	-0.02(-0.13%)
Jan 13, 2014	14.00	14.31	13.94	14.25	7,414	+0.22(+1.58%)
Jan 10, 2014	14.02	14.07	13.87	14.03	6,304	-0.04(-0.26%)
Jan 09, 2014	14.01	14.16	13.89	14.07	15,641	-0.02(-0.13%)
Jan 08, 2014	14.03	14.28	13.93	14.09	27,244	-0.19(-1.36%)
Jan 07, 2014	14.30	14.34	13.99	14.28	9,133	-0.08(-0.58%)
Jan 06, 2014	14.06	14.36	14.06	14.36	9,547	+0.33(+2.36%)
Jan 03, 2014	14.51	14.51	13.92	14.03	2,262	-0.15(-1.04%)
Jan 02, 2014	14.17	14.29	14.01	14.18	7,448	+0.03(+0.20%)
Dec 31, 2013	14.31	14.15	14.15	14.15	14,327	-0.06(-0.45%)
Dec 30, 2013	14.31	14.47	14.00	14.22	13,078	-0.09(-0.64%)
Dec 27, 2013	14.27	14.52	14.20	14.31	11,442	+0.07(+0.52%)
Dec 26, 2013	14.22	14.36	14.10	14.23	3,622	+0.08(+0.59%)
Dec 24, 2013	14.31	14.31	14.00	14.15	42,146	+0.06(+0.39%)
Dec 23, 2013	14.36	14.46	14.00	14.10	24,764	-0.11(-0.78%)
Dec 20, 2013	14.53	14.53	13.91	14.21	120,515	+0.25(+1.78%)
Dec 19, 2013	14.15	14.28	13.83	13.96	167,981	-0.27(-1.88%)
Dec 18, 2013	13.94	14.22	13.82	14.22	157,947	+0.22(+1.58%)
Dec 17, 2013	14.23	14.50	13.78	14.00	331,598	-0.75(-5.06%)
Dec 16, 2013	14.92	15.10	14.60	14.75	72,010	-0.27(-1.78%)
Dec 13, 2013	14.94	15.15	14.94	15.02	6,655	+0.03(+0.18%)
Dec 12, 2013	15.07	15.13	14.92	14.99	5,715	-0.02(-0.12%)
Dec 11, 2013	15.06	15.14	14.94	15.01	2,552	-0.14(-0.91%)
Dec 10, 2013	14.82	15.20	14.82	15.15	29,231	+0.28(+1.86%)
Dec 09, 2013	15.02	15.02	14.81	14.87	3,935	-0.23(-1.53%)
Dec 06, 2013	14.95	15.10	14.80	15.10	0	+0.29(+1.99%)
Dec 05, 2013	14.83	14.98	14.81	14.81	0	-0.30(-2.01%)
Dec 04, 2013	14.96	15.11	14.78	15.11	0	+0.18(+1.23%)
Dec 03, 2013	14.74	15.11	14.74	14.92	0	+0.18(+1.25%)
Dec 02, 2013	14.99	15.03	14.53	14.74	0	-0.10(-0.68%)
Nov 29, 2013	15.04	15.04	14.84	14.84	0	-0.18(-1.23%)
Nov 27, 2013	14.75	15.08	14.60	15.03	0	+0.18(+1.24%)
Nov 26, 2013	14.86	15.08	14.73	14.84	0	+0.01(+0.06%)
Nov 25, 2013	14.95	15.10	14.56	14.83	0	+0.01(+0.06%)
Nov 22, 2013	14.80	15.03	14.56	14.82	0	-0.13(-0.86%)
Nov 21, 2013	14.70	15.03	14.57	14.95	0	+0.19(+1.31%)
Nov 20, 2013	14.95	15.01	14.56	14.76	0	-0.19(-1.29%)
Nov 19, 2013	15.06	15.11	14.75	14.95	0	-0.16(-1.04%)
Nov 18, 2013	14.95	15.15	14.92	15.11	0	+0.06(+0.37%)
Nov 15, 2013	14.94	15.19	14.83	15.05	0	+0.08(+0.55%)
Nov 14, 2013	14.74	15.19	14.74	14.97	0	+0.30(+2.07%)
Nov 13, 2013	14.84	14.95	14.53	14.67	0	-0.19(-1.28%)
Nov 12, 2013	14.56	14.89	14.33	14.86	0	+0.47(+3.28%)
Nov 11, 2013	14.32	14.95	14.32	14.39	0	+0.01(+0.06%)
Nov 08, 2013	14.19	14.55	14.06	14.38	0	-0.24(-1.67%)
Nov 07, 2013	14.45	14.62	14.32	14.62	0	+0.23(+1.57%)
Nov 06, 2013	14.34	14.65	14.32	14.39	0	+0.05(+0.38%)
Nov 05, 2013	14.06	14.59	14.06	14.34	0	-0.12(-0.81%)
Nov 04, 2013	14.25	14.55	14.25	14.46	0	+0.21(+1.46%)
Nov 01, 2013	14.46	14.46	13.66	14.25	0	-0.34(-2.30%)
Oct 31, 2013	14.41	14.69	14.28	14.59	0	+0.20(+1.39%)
Oct 30, 2013	14.04	14.40	14.01	14.39	0	+0.33(+2.32%)
Oct 29, 2013	14.10	14.24	14.05	14.06	0	-0.09(-0.64%)
Oct 28, 2013	14.64	14.64	14.05	14.15	0	-0.40(-2.74%)
Oct 25, 2013	14.56	14.76	14.24	14.55	0	+0.00(+0.00%)
Oct 24, 2013	14.08	14.78	14.01	14.55	0	+0.58(+4.14%)
Oct 23, 2013	13.80	14.45	13.55	13.97	0	+0.16(+1.13%)
Oct 22, 2013	13.77	14.01	13.22	13.81	0	+0.44(+3.32%)
Oct 21, 2013	14.50	14.72	12.51	13.37	0	-1.55(-10.40%)
Oct 18, 2013	15.09	15.18	14.92	14.92	25,364	-0.12(-0.77%)
Oct 17, 2013	14.76	15.14	14.76	15.04	0	+0.21(+1.39%)
Oct 16, 2013	14.69	14.95	14.69	14.83	0	-0.11(-0.72%)
Oct 15, 2013	14.76	14.96	14.74	14.94	0	+0.04(+0.24%)
Oct 14, 2013	14.87	14.90	14.52	14.90	0	+0.03(+0.18%)
Oct 11, 2013	14.94	14.96	14.87	14.88	0	-0.07(-0.49%)
Oct 10, 2013	14.73	14.98	14.73	14.95	0	+0.31(+2.11%)
Oct 09, 2013	14.68	14.91	14.50	14.64	0	+0.07(+0.50%)
Oct 08, 2013	14.98	14.98	14.53	14.57	0	-0.30(-2.01%)
Oct 07, 2013	14.73	14.97	14.69	14.87	0	+0.14(+0.92%)
Oct 04, 2013	14.91	14.97	14.43	14.73	0	-0.18(-1.22%)
Oct 03, 2013	15.05	15.13	14.87	14.91	0	-0.04(-0.24%)
Oct 02, 2013	14.75	15.13	14.75	14.95	0	+0.08(+0.55%)
Oct 01, 2013	14.88	15.16	14.78	14.87	0	+0.02(+0.12%)
Sep 30, 2013	14.82	15.02	14.73	14.85	0	+0.10(+0.68%)
Sep 27, 2013	14.91	14.96	14.73	14.75	0	-0.29(-1.93%)
Sep 26, 2013	15.18	15.18	14.73	15.04	0	+0.08(+0.55%)
Sep 25, 2013	14.64	15.18	14.50	14.96	0	+0.62(+4.30%)
Sep 24, 2013	14.10	14.91	13.92	14.34	0	-0.15(-1.06%)
Sep 23, 2013	14.36	14.63	14.36	14.49	0	-0.04(-0.25%)
Sep 20, 2013	14.55	14.62	14.53	14.53	0	-0.24(-1.60%)
Sep 19, 2013	14.96	14.96	14.38	14.77	0	-0.10(-0.67%)
Sep 18, 2013	14.87	15.00	14.64	14.87	0	-0.10(-0.67%)
Sep 17, 2013	14.05	14.98	14.05	14.97	0	+0.78(+5.50%)
Sep 16, 2013	14.52	14.52	13.80	14.19	0	-0.34(-2.31%)
Sep 13, 2013	14.89	14.89	14.51	14.52	0	-0.04(-0.25%)
Sep 12, 2013	14.78	14.85	14.50	14.56	0	-0.27(-1.83%)
Sep 11, 2013	14.96	14.96	14.58	14.83	0	+0.01(+0.06%)
Sep 10, 2013	14.85	14.85	14.38	14.82	0	+0.08(+0.55%)
Sep 09, 2013	14.87	14.98	14.56	14.74	0	-0.03(-0.18%)
Sep 06, 2013	14.20	14.93	14.14	14.77	0	+0.06(+0.43%)
Sep 05, 2013	14.21	14.98	14.21	14.70	0	+0.51(+3.58%)
Sep 04, 2013	14.29	14.53	13.78	14.20	0	-0.31(-2.12%)
Sep 03, 2013	14.17	14.79	14.07	14.50	0	+0.34(+2.37%)
Aug 30, 2013	14.60	14.60	14.05	14.17	0	-0.11(-0.76%)
Aug 29, 2013	14.37	14.95	14.28	14.28	0	-0.03(-0.19%)
Aug 28, 2013	14.16	14.33	14.11	14.30	0	-0.15(-1.00%)
Aug 27, 2013	14.49	14.59	14.28	14.45	0	-0.14(-0.93%)
Aug 26, 2013	14.73	14.87	14.34	14.59	0	-0.28(-1.89%)
Aug 23, 2013	14.86	15.37	14.73	14.87	0	+0.08(+0.55%)
Aug 22, 2013	15.17	15.20	14.74	14.78	0	+0.10(+0.68%)
Aug 21, 2013	14.78	15.02	14.47	14.69	0	-0.18(-1.22%)
Aug 20, 2013	14.87	14.96	14.79	14.87	0	+0.03(+0.18%)
Aug 19, 2013	14.87	14.97	14.76	14.84	0	+0.09(+0.61%)
Aug 16, 2013	13.83	14.98	13.81	14.75	0	+0.60(+4.23%)
Aug 15, 2013	14.05	14.44	13.77	14.15	9,845	-0.08(-0.57%)
Aug 14, 2013	14.24	14.49	13.93	14.23	0	+0.25(+1.82%)
Aug 13, 2013	14.14	14.31	13.62	13.98	9,837	-0.14(-1.03%)
Aug 12, 2013	14.20	14.64	13.59	14.12	4,691	-0.19(-1.33%)
Aug 09, 2013	13.99	14.49	13.88	14.31	5,331	+0.32(+2.27%)
Aug 08, 2013	14.36	14.55	13.75	14.00	14,611	-0.30(-2.09%)
Aug 07, 2013	14.68	14.68	14.23	14.30	8,960	-0.41(-2.77%)
Aug 06, 2013	15.07	15.07	14.51	14.70	6,746	-0.32(-2.11%)
Aug 05, 2013	15.23	15.30	14.96	15.02	14,149	-0.18(-1.19%)
Aug 02, 2013	15.24	15.75	15.20	15.20	14,887	-0.03(-0.18%)
Aug 01, 2013	15.03	15.75	15.03	15.23	34,574	+0.21(+1.39%)
Jul 31, 2013	15.21	15.33	15.02	15.02	0	-0.05(-0.30%)
Jul 30, 2013	15.18	15.26	14.96	15.07	0	+0.10(+0.67%)
Jul 29, 2013	15.14	15.18	14.97	14.97	0	-0.12(-0.78%)
Jul 26, 2013	15.06	15.18	14.82	15.08	0	+0.14(+0.97%)
Jul 25, 2013	14.85	15.16	14.74	14.94	0	+0.09(+0.61%)
Jul 24, 2013	14.64	15.06	14.64	14.85	0	+0.22(+1.49%)
Jul 23, 2013	14.50	14.63	14.38	14.63	0	+0.13(+0.87%)
Jul 22, 2013	14.16	14.58	14.10	14.50	0	+0.39(+2.76%)
Jul 19, 2013	13.88	14.49	13.88	14.11	0	+0.05(+0.39%)
Jul 18, 2013	13.88	14.20	13.88	14.06	0	-0.24(-1.65%)
Jul 17, 2013	13.84	14.40	13.82	14.30	2,854	+0.29(+2.07%)
Jul 16, 2013	13.89	14.41	13.89	14.01	0	+0.15(+1.11%)
Jul 15, 2013	13.79	13.87	13.78	13.85	0	-0.03(-0.20%)
Jul 12, 2013	13.82	14.49	13.73	13.88	0	+0.09(+0.66%)
Jul 11, 2013	13.82	13.91	13.59	13.79	0	-0.01(-0.07%)
Jul 10, 2013	13.83	13.87	13.80	13.80	0	-0.04(-0.26%)
Jul 09, 2013	13.82	13.88	13.83	13.83	0	-0.16(-1.17%)
Jul 08, 2013	13.84	14.10	13.84	14.00	0	+0.14(+1.05%)
Jul 05, 2013	13.97	13.97	13.82	13.85	0	-0.04(-0.26%)
Jul 03, 2013	13.89	14.12	13.82	13.89	0	+0.06(+0.46%)
Jul 02, 2013	13.92	13.92	13.82	13.82	0	-0.02(-0.13%)
Jul 01, 2013	14.16	14.17	13.82	13.84	0	-0.24(-1.67%)
Jun 28, 2013	14.25	14.50	13.98	14.08	9,181	-0.17(-1.18%)
Jun 27, 2013	14.50	14.50	12.96	14.25	0	-0.26(-1.78%)
Jun 26, 2013	13.51	14.50	13.17	14.50	0	+1.05(+7.82%)
Jun 25, 2013	13.54	13.54	12.70	13.45	0	+0.29(+2.20%)
Jun 24, 2013	13.06	13.16	13.06	13.16	0	+0.11(+0.83%)
Jun 21, 2013	13.01	13.14	12.54	13.05	21,753	+0.05(+0.35%)
Jun 20, 2013	12.96	13.04	12.48	13.01	0	+0.09(+0.70%)
Jun 19, 2013	12.70	13.01	12.70	12.92	0	+0.15(+1.17%)
Jun 18, 2013	12.72	13.13	12.36	12.77	0	+0.17(+1.32%)
Jun 17, 2013	12.54	12.99	12.47	12.60	0	+0.17(+1.40%)
Jun 14, 2013	12.60	12.60	12.43	12.43	0	-0.26(-2.07%)
Jun 13, 2013	12.70	12.70	12.54	12.69	2,666	+0.09(+0.72%)
Jun 12, 2013	12.56	12.82	12.33	12.60	9,231	+0.04(+0.29%)
Jun 11, 2013	12.66	12.80	12.48	12.56	4,136	-0.23(-1.77%)
Jun 10, 2013	13.06	13.06	12.65	12.79	0	+0.05(+0.36%)
Jun 07, 2013	12.86	12.91	12.65	12.75	0	-0.09(-0.71%)
Jun 06, 2013	12.72	13.08	12.65	12.84	0	-0.17(-1.32%)
Jun 05, 2013	12.92	13.01	12.92	13.01	0	+0.08(+0.63%)
Jun 04, 2013	13.23	13.23	12.88	12.93	0	-0.48(-3.58%)
Jun 03, 2013	13.33	13.41	12.82	13.41	7,359	+0.09(+0.68%)
May 31, 2013	13.54	13.54	12.88	13.32	3,674	-0.08(-0.61%)
May 30, 2013	13.04	13.50	13.04	13.40	0	+0.39(+3.00%)
May 29, 2013	13.20	13.52	12.96	13.01	2,057	-0.27(-2.05%)
May 28, 2013	13.06	13.49	13.06	13.28	1,397	+0.44(+3.39%)
May 24, 2013	12.96	12.96	12.62	12.84	0	-0.16(-1.25%)
May 23, 2013	12.98	13.42	12.98	13.01	0	-0.02(-0.14%)
May 22, 2013	12.58	13.03	12.58	13.03	0	-0.01(-0.07%)
May 21, 2013	12.98	13.37	12.75	13.04	0	-0.02(-0.14%)
May 20, 2013	13.23	13.23	12.96	13.05	0	+0.00(+0.00%)
May 17, 2013	13.13	13.22	12.87	13.05	0	+0.05(+0.35%)
May 16, 2013	13.15	13.15	12.64	13.01	5,853	-0.13(-0.97%)
May 15, 2013	12.72	13.23	12.72	13.13	0	+0.24(+1.90%)
May 13, 2013	13.03	13.44	12.87	12.89	0	-0.12(-0.91%)
May 10, 2013	13.03	13.03	12.93	13.01	0	-0.02(-0.14%)
May 09, 2013	13.04	13.10	13.03	13.03	0	+0.23(+1.77%)
May 08, 2013	12.87	12.88	12.60	12.80	0	-0.07(-0.56%)
May 07, 2013	12.51	12.87	12.51	12.87	0	-0.16(-1.25%)
May 06, 2013	12.88	13.13	12.88	13.04	0	+0.03(+0.21%)
May 03, 2013	12.99	13.01	12.96	13.01	0	+0.10(+0.77%)
May 02, 2013	12.82	12.91	12.35	12.91	0	+0.33(+2.59%)
May 01, 2013	12.84	12.84	12.58	12.58	0	-0.11(-0.86%)
Apr 30, 2013	12.69	12.69	12.65	12.69	0	+0.05(+0.36%)
Apr 29, 2013	12.69	12.85	12.65	12.65	6,241	-0.01(-0.07%)
Apr 26, 2013	12.33	12.86	12.33	12.65	6,800	+0.32(+2.57%)
Apr 25, 2013	12.51	12.69	12.33	12.34	9,873	+0.02(+0.15%)
Apr 24, 2013	12.34	12.34	12.32	12.32	0	-0.14(-1.09%)
Apr 23, 2013	12.30	12.88	12.30	12.46	882	+0.10(+0.81%)
Apr 22, 2013	12.35	12.36	12.31	12.36	326	+0.05(+0.44%)
Apr 19, 2013	13.00	13.00	12.26	12.30	870	-0.01(-0.07%)
Apr 18, 2013	12.02	12.78	12.02	12.31	1,033	-0.07(-0.59%)
Apr 17, 2013	12.09	12.90	12.09	12.38	3,839	+0.14(+1.18%)
Apr 16, 2013	12.19	12.42	11.73	12.24	11,076	+0.13(+1.05%)
Apr 15, 2013	12.98	12.98	11.89	12.11	5,937	-0.77(-5.98%)
Apr 12, 2013	13.01	13.01	12.46	12.88	1,765	-0.13(-0.98%)
Apr 11, 2013	12.97	13.01	12.88	13.01	2,474	+0.12(+0.91%)
Apr 10, 2013	12.96	13.01	12.53	12.89	2,220	-0.12(-0.91%)
Apr 09, 2013	12.77	13.01	12.77	13.01	2,323	+0.14(+1.06%)
Apr 08, 2013	12.84	13.01	12.51	12.87	1,302	-0.05(-0.35%)
Apr 05, 2013	12.77	13.01	12.60	12.92	882	+0.18(+1.42%)
Apr 04, 2013	12.58	13.01	12.58	12.74	11,632	+0.14(+1.15%)
Apr 03, 2013	12.64	12.64	12.44	12.59	772	+0.13(+1.02%)
Apr 02, 2013	12.58	12.67	12.46	12.46	10,506	+0.15(+1.25%)
Apr 01, 2013	12.51	12.69	12.26	12.31	5,767	-0.38(-3.00%)
Mar 28, 2013	12.62	12.69	12.62	12.69	1,378	+0.18(+1.45%)
Mar 27, 2013	12.46	12.51	12.42	12.51	794	-0.09(-0.72%)
Mar 26, 2013	12.60	12.60	12.60	12.60	330	+0.24(+1.92%)
Mar 22, 2013	12.41	12.36	12.36	12.36	441	-0.01(-0.09%)
Mar 21, 2013	12.39	12.41	12.24	12.37	3,769	-0.13(-1.02%)
Mar 20, 2013	12.00	12.50	11.95	12.50	2,432	+0.51(+4.23%)
Mar 19, 2013	12.37	12.37	11.36	11.99	7,412	-0.07(-0.60%)
Mar 18, 2013	12.75	12.75	11.92	12.07	13,492	-0.71(-5.54%)
Mar 15, 2013	13.01	13.01	12.56	12.77	9,452	-0.19(-1.47%)
Mar 14, 2013	12.24	13.00	12.24	12.96	2,957	+0.60(+4.84%)
Mar 13, 2013	12.76	12.98	12.36	12.36	1,258	-0.62(-4.75%)
Mar 12, 2013	13.00	13.01	12.95	12.98	1,711	-0.03(-0.21%)
Mar 11, 2013	12.95	13.01	12.94	13.01	7,003	+0.05(+0.35%)
Mar 08, 2013	12.97	13.23	12.94	12.96	13,154	+0.05(+0.35%)
Mar 07, 2013	12.89	12.92	12.84	12.92	2,214	+0.07(+0.56%)
Mar 06, 2013	12.73	12.92	12.73	12.84	5,682	-0.02(-0.14%)
Mar 05, 2013	12.92	13.00	12.69	12.86	2,579	+0.07(+0.57%)
Mar 04, 2013	12.96	13.01	12.70	12.79	4,772	-0.05(-0.35%)
Mar 01, 2013	12.26	12.84	12.21	12.84	3,941	+0.46(+3.74%)
Feb 28, 2013	12.25	12.37	12.25	12.37	889	+0.10(+0.81%)
Feb 27, 2013	12.37	12.51	12.27	12.27	1,373	+0.00(+0.00%)
Feb 26, 2013	12.21	12.77	12.21	12.27	4,524	-0.15(-1.17%)
Feb 25, 2013	12.55	12.59	12.27	12.42	10,742	-0.05(-0.44%)
Feb 22, 2013	12.78	12.78	12.40	12.47	1,258	-0.25(-1.99%)
Feb 21, 2013	12.80	12.83	12.69	12.73	4,319	-0.10(-0.78%)
Feb 20, 2013	12.90	13.01	12.69	12.83	2,070	-0.18(-1.39%)
Feb 19, 2013	12.98	13.01	12.92	13.01	1,724	+0.13(+0.99%)
Feb 15, 2013	12.88	12.88	12.88	12.88	110	-0.16(-1.25%)
Feb 14, 2013	13.23	13.23	12.53	13.04	19,885	+0.09(+0.70%)
Feb 13, 2013	12.83	12.95	12.67	12.95	13,723	+0.15(+1.20%)
Feb 12, 2013	12.96	13.14	12.70	12.80	12,801	-0.19(-1.46%)
Feb 11, 2013	12.86	12.99	12.84	12.99	873	+0.12(+0.92%)
Feb 08, 2013	13.04	13.12	12.87	12.87	3,220	-0.11(-0.84%)
Feb 07, 2013	12.69	13.36	12.63	12.98	21,000	+0.28(+2.21%)
Feb 06, 2013	12.10	12.78	12.06	12.70	9,744	+0.01(+0.07%)
Feb 04, 2013	12.98	13.10	12.69	12.69	7,172	-0.24(-1.82%)

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.