Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	13.07	13.07	12.97	13.00	6,492	+0.03(+0.23%)
Feb 27, 2014	12.97	12.97	12.97	12.97	451	+0.05(+0.39%)
Feb 26, 2014	12.93	12.93	12.90	12.92	3,260	+0.00(+0.00%)
Feb 25, 2014	12.85	12.93	12.85	12.92	1,588	+0.07(+0.54%)
Feb 24, 2014	12.87	13.00	12.80	12.85	18,162	+0.00(+0.00%)
Feb 21, 2014	12.83	12.94	12.83	12.85	3,101	+0.02(+0.16%)
Feb 20, 2014	12.85	12.90	12.81	12.83	3,085	-0.06(-0.44%)
Feb 19, 2014	12.84	12.97	12.84	12.89	4,764	-0.01(-0.10%)
Feb 18, 2014	12.92	13.03	12.87	12.90	6,593	-0.02(-0.15%)
Feb 14, 2014	12.80	12.92	12.92	12.92	16,600	+0.13(+1.02%)
Feb 13, 2014	12.72	12.89	12.72	12.79	5,520	+0.01(+0.08%)
Feb 12, 2014	12.88	12.90	12.78	12.78	17,186	-0.14(-1.08%)
Feb 11, 2014	12.95	12.96	12.92	12.92	3,185	-0.03(-0.23%)
Feb 10, 2014	13.10	13.10	12.94	12.95	1,138	-0.15(-1.15%)
Feb 07, 2014	12.90	13.10	12.90	13.10	5,524	+0.18(+1.39%)
Feb 06, 2014	12.99	12.99	12.86	12.92	3,858	+0.09(+0.70%)
Feb 05, 2014	12.98	12.98	12.78	12.83	2,553	-0.05(-0.38%)
Feb 04, 2014	13.00	13.05	12.88	12.88	3,518	-0.10(-0.78%)
Feb 03, 2014	13.12	13.12	12.98	12.98	3,030	-0.10(-0.76%)
Jan 31, 2014	13.15	13.18	12.96	13.08	4,630	-0.05(-0.38%)
Jan 30, 2014	13.03	13.13	12.94	13.13	2,871	+0.23(+1.78%)
Jan 29, 2014	13.00	13.07	12.90	12.90	7,523	-0.09(-0.69%)
Jan 28, 2014	12.80	12.99	12.73	12.99	6,111	+0.28(+2.20%)
Jan 27, 2014	12.81	13.41	12.67	12.71	20,636	+0.02(+0.16%)
Jan 24, 2014	13.01	13.01	12.69	12.69	22,899	-0.07(-0.55%)
Jan 23, 2014	12.69	12.86	12.69	12.76	7,806	+0.07(+0.55%)
Jan 22, 2014	12.70	12.70	12.68	12.69	3,006	-0.13(-1.01%)
Jan 21, 2014	12.92	12.92	12.75	12.82	3,314	+0.03(+0.23%)
Jan 17, 2014	12.72	12.79	12.79	12.79	6,700	+0.16(+1.27%)
Jan 16, 2014	12.70	12.80	12.60	12.63	17,345	-0.02(-0.16%)
Jan 15, 2014	12.73	12.73	12.64	12.65	3,029	-0.04(-0.32%)
Jan 14, 2014	12.63	12.71	12.62	12.69	2,477	+0.05(+0.40%)
Jan 13, 2014	12.62	12.72	12.60	12.64	7,165	+0.04(+0.32%)
Jan 10, 2014	12.53	12.66	12.53	12.60	12,247	+0.15(+1.20%)
Jan 09, 2014	12.50	12.50	12.41	12.45	2,321	+0.08(+0.64%)
Jan 08, 2014	12.55	12.56	12.37	12.37	5,686	-0.15(-1.19%)
Jan 07, 2014	12.46	12.55	12.41	12.52	7,814	+0.06(+0.48%)
Jan 06, 2014	12.48	12.50	12.42	12.46	10,033	+0.20(+1.63%)
Jan 03, 2014	12.25	12.26	12.25	12.26	837	+0.02(+0.16%)
Jan 02, 2014	12.28	12.41	12.24	12.24	1,535	-0.04(-0.29%)
Dec 31, 2013	12.34	12.28	12.28	12.28	15,100	-0.17(-1.40%)
Dec 30, 2013	12.21	12.45	12.21	12.45	14,992	+0.14(+1.14%)
Dec 27, 2013	12.47	12.47	12.26	12.31	8,857	-0.01(-0.08%)
Dec 26, 2013	12.34	12.40	12.28	12.32	9,230	-0.03(-0.24%)
Dec 24, 2013	12.40	12.41	12.35	12.35	1,371	-0.12(-0.96%)
Dec 23, 2013	12.40	12.48	12.23	12.47	15,339	+0.09(+0.73%)
Dec 20, 2013	12.49	12.49	12.01	12.38	19,204	+0.21(+1.73%)
Dec 19, 2013	12.23	12.33	12.13	12.17	12,968	-0.08(-0.65%)
Dec 18, 2013	12.29	12.42	12.15	12.25	43,708	-0.03(-0.24%)
Dec 17, 2013	12.09	12.36	12.09	12.28	6,172	+0.14(+1.14%)
Dec 16, 2013	12.09	12.24	11.97	12.14	30,772	+0.07(+0.60%)
Dec 13, 2013	12.27	12.27	12.00	12.07	16,373	-0.13(-1.05%)
Dec 12, 2013	12.39	12.39	11.97	12.20	22,727	-0.08(-0.66%)
Dec 11, 2013	12.19	12.28	12.19	12.28	5,042	+0.04(+0.33%)
Dec 10, 2013	12.43	12.44	12.16	12.24	18,473	+0.11(+0.91%)
Dec 09, 2013	12.31	12.31	12.12	12.13	1,195	-0.21(-1.70%)
Dec 06, 2013	12.11	12.39	12.10	12.34	17,765	+0.20(+1.65%)
Dec 05, 2013	12.01	12.19	12.01	12.14	26,977	+0.11(+0.91%)
Dec 04, 2013	12.05	12.12	12.00	12.03	15,400	+0.00(+0.00%)
Dec 03, 2013	11.88	12.10	11.88	12.03	14,921	+0.06(+0.50%)
Dec 02, 2013	11.96	12.07	11.89	11.97	8,019	+0.01(+0.08%)
Nov 29, 2013	12.12	12.12	11.88	11.96	1,306	-0.03(-0.25%)
Nov 27, 2013	12.06	12.39	11.91	11.99	4,916	+0.00(+0.00%)
Nov 26, 2013	12.03	12.03	11.94	11.99	4,450	-0.03(-0.25%)
Nov 25, 2013	12.06	12.06	12.00	12.02	2,825	+0.02(+0.17%)
Nov 22, 2013	12.10	12.18	11.98	12.00	8,430	-0.17(-1.40%)
Nov 21, 2013	12.11	12.17	12.03	12.17	19,176	-0.03(-0.25%)
Nov 20, 2013	12.30	12.30	12.01	12.20	16,921	+0.09(+0.74%)
Nov 19, 2013	12.11	12.13	12.05	12.11	4,824	+0.06(+0.50%)
Nov 18, 2013	12.04	12.10	12.00	12.05	7,909	+0.12(+1.01%)
Nov 15, 2013	11.93	12.05	11.92	11.93	17,120	-0.02(-0.17%)
Nov 14, 2013	12.00	12.10	11.91	11.95	23,650	+0.06(+0.50%)
Nov 12, 2013	12.01	12.01	11.89	11.89	7,042	-0.12(-1.00%)
Nov 11, 2013	12.03	12.04	12.01	12.01	2,190	-0.02(-0.17%)
Nov 08, 2013	12.09	12.09	12.02	12.03	9,715	-0.18(-1.48%)
Nov 07, 2013	12.37	12.37	12.19	12.21	11,742	+0.03(+0.25%)
Nov 06, 2013	12.20	12.29	12.17	12.18	42,743	-0.06(-0.49%)
Nov 05, 2013	12.26	12.26	12.18	12.24	4,645	-0.08(-0.65%)
Nov 04, 2013	12.44	12.75	12.26	12.32	3,900	+0.05(+0.41%)
Nov 01, 2013	12.30	12.30	12.25	12.27	1,898	-0.11(-0.86%)
Oct 31, 2013	12.55	12.83	12.36	12.38	5,626	+0.03(+0.22%)
Oct 30, 2013	12.53	12.61	12.35	12.35	8,362	-0.18(-1.44%)
Oct 29, 2013	12.49	12.62	12.49	12.53	6,650	-0.01(-0.08%)
Oct 28, 2013	12.54	12.54	12.54	12.54	754	-0.09(-0.71%)
Oct 25, 2013	12.55	12.63	12.54	12.63	2,600	+0.04(+0.32%)
Oct 24, 2013	12.44	12.59	12.44	12.59	6,815	+0.20(+1.61%)
Oct 23, 2013	12.46	12.46	12.22	12.39	18,942	-0.08(-0.64%)
Oct 22, 2013	12.49	12.49	12.47	12.47	2,100	+0.05(+0.40%)
Oct 21, 2013	12.58	12.58	12.42	12.42	1,200	-0.09(-0.72%)
Oct 17, 2013	12.15	12.51	12.51	12.51	9,900	+0.38(+3.13%)
Oct 16, 2013	12.21	12.21	12.10	12.13	2,719	-0.07(-0.57%)
Oct 15, 2013	12.23	12.23	12.20	12.20	266	-0.05(-0.41%)
Oct 14, 2013	12.20	12.26	12.20	12.25	5,818	+0.08(+0.66%)
Oct 11, 2013	12.17	12.17	12.17	12.17	300	+0.07(+0.58%)
Oct 10, 2013	12.12	12.14	11.95	12.10	19,960	-0.05(-0.41%)
Oct 09, 2013	12.14	12.15	12.12	12.15	11,585	-0.02(-0.16%)
Oct 08, 2013	12.18	12.20	12.08	12.17	10,860	-0.08(-0.65%)
Oct 07, 2013	12.38	12.38	12.21	12.25	10,155	-0.10(-0.81%)
Oct 04, 2013	12.50	12.58	12.35	12.35	3,672	-0.09(-0.72%)
Oct 03, 2013	12.45	12.46	12.44	12.44	1,400	-0.07(-0.56%)
Oct 02, 2013	12.56	12.60	12.49	12.51	2,152	+0.01(+0.08%)
Oct 01, 2013	12.88	12.88	12.40	12.50	6,645	-0.01(-0.08%)
Sep 30, 2013	12.95	12.95	12.51	12.51	1,122	-0.16(-1.26%)
Sep 27, 2013	12.48	13.73	12.48	12.67	3,836	+0.17(+1.36%)
Sep 26, 2013	12.46	12.53	12.45	12.50	4,582	+0.09(+0.73%)
Sep 25, 2013	12.39	12.54	12.38	12.41	9,759	+0.00(+0.00%)
Sep 24, 2013	12.46	12.51	12.41	12.41	18,126	-0.07(-0.56%)
Sep 23, 2013	12.56	12.83	12.46	12.48	13,187	-0.07(-0.56%)
Sep 20, 2013	12.83	12.87	12.55	12.55	23,361	-0.23(-1.79%)
Sep 19, 2013	12.75	12.86	12.75	12.78	1,902	+0.02(+0.15%)
Sep 18, 2013	12.69	12.76	12.63	12.76	2,408	+0.13(+1.03%)
Sep 17, 2013	12.76	12.76	12.63	12.63	876	+0.00(+0.00%)
Sep 16, 2013	12.63	12.71	12.63	12.63	4,521	+0.12(+0.96%)
Sep 13, 2013	12.51	12.51	12.51	12.51	1,200	-0.02(-0.16%)
Sep 11, 2013	12.29	12.53	12.53	12.53	8,900	+0.38(+3.13%)
Sep 09, 2013	12.25	12.15	12.15	12.15	4,400	+0.00(+0.00%)
Sep 06, 2013	12.29	12.29	12.15	12.15	1,943	-0.17(-1.38%)
Sep 05, 2013	12.28	12.32	12.28	12.32	500	+0.00(+0.00%)
Sep 03, 2013	12.59	12.32	12.32	12.32	4,100	-0.45(-3.52%)
Aug 30, 2013	12.63	12.88	12.63	12.77	2,200	+0.00(+0.00%)
Aug 29, 2013	12.88	12.88	12.62	12.77	3,857	+0.18(+1.43%)
Aug 28, 2013	12.67	12.67	12.44	12.59	3,187	-0.06(-0.47%)
Aug 27, 2013	12.64	12.97	12.64	12.65	1,725	-0.05(-0.39%)
Aug 26, 2013	12.59	12.87	12.38	12.70	4,861	+0.15(+1.20%)
Aug 23, 2013	12.55	12.55	12.55	12.55	700	+0.17(+1.37%)
Aug 22, 2013	12.37	12.46	12.33	12.38	6,088	+0.31(+2.57%)
Aug 21, 2013	12.30	12.30	12.07	12.07	3,828	-0.20(-1.63%)
Aug 20, 2013	12.02	12.27	12.02	12.27	4,119	+0.24(+2.00%)
Aug 19, 2013	11.99	12.04	11.99	12.03	8,159	-0.01(-0.08%)
Aug 16, 2013	11.99	12.04	11.98	12.04	8,980	+0.09(+0.75%)
Aug 15, 2013	11.88	11.99	11.82	11.95	5,467	-0.04(-0.33%)
Aug 14, 2013	11.96	11.99	11.81	11.99	15,569	+0.00(+0.01%)
Aug 13, 2013	11.88	12.04	11.88	11.99	3,571	-0.06(-0.51%)
Aug 12, 2013	11.79	12.07	11.60	12.05	12,187	+0.11(+0.92%)
Aug 09, 2013	11.71	11.94	11.71	11.94	10,217	+0.09(+0.76%)
Aug 08, 2013	11.84	11.99	11.81	11.85	13,450	-0.05(-0.42%)
Aug 07, 2013	11.98	11.99	11.90	11.90	30,430	-0.16(-1.33%)
Aug 06, 2013	12.10	12.13	12.00	12.06	17,713	-0.04(-0.33%)
Aug 05, 2013	12.30	12.30	12.10	12.10	11,687	-0.06(-0.49%)
Aug 02, 2013	12.01	12.21	12.01	12.16	6,827	-0.04(-0.33%)
Aug 01, 2013	12.27	12.45	12.20	12.20	8,186	-0.04(-0.33%)
Jul 31, 2013	12.40	12.40	12.16	12.24	36,951	-0.10(-0.81%)
Jul 30, 2013	12.32	12.34	12.25	12.34	4,489	+0.11(+0.90%)
Jul 29, 2013	12.37	12.37	12.22	12.23	17,796	-0.13(-1.05%)
Jul 26, 2013	12.49	12.49	12.36	12.36	3,960	-0.06(-0.48%)
Jul 25, 2013	12.45	12.45	12.38	12.42	2,312	-0.09(-0.72%)
Jul 24, 2013	12.46	12.59	12.45	12.51	5,390	+0.00(+0.00%)
Jul 23, 2013	12.50	12.51	12.50	12.51	3,531	+0.01(+0.08%)
Jul 22, 2013	12.50	12.50	12.47	12.50	1,739	-0.22(-1.73%)
Jul 19, 2013	12.99	12.99	12.63	12.72	2,572	-0.11(-0.89%)
Jul 18, 2013	13.16	13.20	12.72	12.83	11,250	-0.07(-0.50%)
Jul 17, 2013	12.82	12.90	12.70	12.90	1,575	+0.02(+0.16%)
Jul 16, 2013	12.95	12.95	12.88	12.88	1,890	-0.10(-0.77%)
Jul 15, 2013	12.95	12.98	12.95	12.98	1,380	-0.07(-0.54%)
Jul 12, 2013	13.14	13.17	13.04	13.05	5,390	-0.05(-0.38%)
Jul 11, 2013	13.13	13.13	13.10	13.10	400	+0.06(+0.46%)
Jul 10, 2013	13.10	13.10	13.04	13.04	2,300	-0.08(-0.61%)
Jul 09, 2013	13.13	13.32	13.12	13.12	1,520	-0.01(-0.05%)
Jul 08, 2013	13.29	13.32	13.09	13.13	6,022	-0.24(-1.82%)
Jul 03, 2013	13.37	13.37	13.37	13.37	0	-0.04(-0.30%)
Jul 02, 2013	13.48	13.48	13.39	13.41	4,221	+0.13(+0.98%)
Jul 01, 2013	13.28	13.28	13.28	13.28	450	-0.16(-1.19%)
Jun 28, 2013	13.44	13.44	13.07	13.44	4,512	+0.09(+0.70%)
Jun 27, 2013	13.14	13.36	13.14	13.35	5,270	+0.24(+1.86%)
Jun 26, 2013	12.78	13.10	12.75	13.10	2,118	+0.35(+2.77%)
Jun 25, 2013	12.91	13.00	12.62	12.75	3,033	+0.09(+0.70%)
Jun 24, 2013	12.68	12.68	12.64	12.66	8,478	-0.59(-4.45%)
Jun 21, 2013	13.08	13.25	13.08	13.25	4,610	+0.17(+1.34%)
Jun 20, 2013	13.37	13.40	13.08	13.08	2,743	-0.28(-2.13%)
Jun 19, 2013	13.51	13.51	13.34	13.36	900	-0.14(-1.04%)
Jun 18, 2013	13.49	13.50	13.42	13.50	2,832	-0.04(-0.30%)
Jun 17, 2013	13.66	13.66	13.49	13.54	4,865	-0.13(-0.95%)
Jun 14, 2013	13.68	13.68	13.67	13.67	1,948	+0.17(+1.26%)
Jun 12, 2013	13.50	13.50	13.50	13.50	0	-0.35(-2.53%)
Jun 11, 2013	14.01	14.03	13.85	13.85	5,260	-0.37(-2.62%)
Jun 10, 2013	14.13	14.22	14.08	14.22	1,200	+0.07(+0.52%)
Jun 07, 2013	14.27	14.27	14.15	14.15	1,568	-0.22(-1.53%)
Jun 05, 2013	14.20	14.37	14.37	14.37	3,800	-0.00(-0.02%)
Jun 04, 2013	14.19	14.37	14.19	14.37	5,423	+0.18(+1.29%)
Jun 03, 2013	14.37	14.37	13.79	14.19	9,372	-0.10(-0.70%)
May 31, 2013	14.49	14.49	14.29	14.29	3,476	-0.30(-2.06%)
May 30, 2013	14.74	14.74	14.50	14.59	5,803	+0.04(+0.27%)
May 29, 2013	14.80	14.80	14.44	14.55	9,610	-0.25(-1.69%)
May 28, 2013	14.88	14.88	14.80	14.80	8,591	-0.23(-1.53%)
May 24, 2013	14.99	15.04	14.99	15.03	5,370	+0.04(+0.27%)
May 23, 2013	14.92	15.07	14.88	14.99	1,051	+0.04(+0.27%)
May 22, 2013	14.97	14.98	14.93	14.95	2,508	-0.10(-0.66%)
May 21, 2013	15.15	15.15	15.01	15.05	2,656	+0.03(+0.20%)
May 20, 2013	15.03	15.03	15.02	15.02	310	-0.09(-0.60%)
May 16, 2013	15.11	15.11	15.11	15.11	0	+0.13(+0.87%)
May 15, 2013	15.19	15.19	14.98	14.98	2,570	+0.01(+0.07%)
May 13, 2013	15.15	15.24	14.97	14.97	3,965	-0.18(-1.19%)
May 10, 2013	15.15	15.29	15.10	15.15	4,603	-0.01(-0.07%)
May 09, 2013	15.10	15.24	15.09	15.16	4,959	+0.16(+1.07%)
May 08, 2013	15.02	15.06	15.00	15.00	700	-0.10(-0.66%)
May 07, 2013	15.11	15.11	15.05	15.10	6,175	-0.01(-0.06%)
May 06, 2013	15.10	15.11	15.03	15.11	2,939	+0.01(+0.06%)
May 03, 2013	15.10	15.10	15.10	15.10	1,005	+0.10(+0.67%)
May 02, 2013	14.98	15.11	14.98	15.00	4,877	-0.06(-0.40%)
May 01, 2013	15.01	15.06	14.94	15.06	6,282	+0.06(+0.40%)
Apr 30, 2013	15.11	15.11	15.00	15.00	1,206	-0.11(-0.73%)
Apr 29, 2013	14.96	15.11	14.93	15.11	9,856	+0.22(+1.48%)
Apr 26, 2013	14.94	15.01	14.89	14.89	2,288	-0.15(-1.00%)
Apr 25, 2013	14.91	15.09	14.79	15.04	19,587	+0.04(+0.27%)
Apr 24, 2013	14.94	15.05	14.94	15.00	1,976	-0.05(-0.33%)
Apr 23, 2013	14.96	15.05	14.97	15.05	2,169	+0.05(+0.33%)
Apr 22, 2013	14.85	15.01	14.85	15.00	5,611	-0.01(-0.07%)
Apr 19, 2013	15.29	15.45	15.01	15.01	18,397	-0.44(-2.85%)
Apr 18, 2013	15.29	15.45	15.29	15.45	4,328	+0.21(+1.38%)
Apr 17, 2013	15.24	15.24	15.24	15.24	205	+0.01(+0.05%)
Apr 16, 2013	15.10	15.24	15.09	15.23	4,485	+0.02(+0.15%)
Apr 15, 2013	15.23	15.26	15.10	15.21	2,100	-0.03(-0.20%)
Apr 12, 2013	15.09	15.24	15.09	15.24	1,600	+0.09(+0.59%)
Apr 11, 2013	15.17	15.17	15.09	15.15	1,713	+0.09(+0.60%)
Apr 10, 2013	15.20	15.20	15.06	15.06	9,034	-0.20(-1.31%)
Apr 09, 2013	15.27	15.27	15.26	15.26	600	-0.18(-1.13%)
Apr 08, 2013	15.45	15.45	15.26	15.44	7,800	+0.10(+0.62%)
Apr 05, 2013	15.16	15.34	15.16	15.34	2,075	+0.26(+1.72%)
Apr 04, 2013	15.18	15.19	15.02	15.08	1,602	+0.16(+1.07%)
Apr 03, 2013	14.91	15.04	14.91	14.92	1,922	+0.02(+0.13%)
Apr 02, 2013	14.95	14.95	14.90	14.90	650	-0.03(-0.20%)
Apr 01, 2013	14.91	14.93	14.91	14.93	670	-0.05(-0.33%)
Mar 28, 2013	15.18	15.19	14.94	14.98	6,183	-0.01(-0.07%)
Mar 26, 2013	14.91	14.99	14.99	14.99	1,500	+0.08(+0.54%)
Mar 25, 2013	14.93	15.14	14.89	14.91	2,912	+0.04(+0.27%)
Mar 22, 2013	14.91	14.96	14.78	14.87	1,693	-0.12(-0.80%)
Mar 21, 2013	15.05	15.28	14.88	14.99	4,734	-0.14(-0.93%)
Mar 20, 2013	15.02	15.13	14.84	15.13	1,700	+0.16(+1.07%)
Mar 19, 2013	14.81	15.15	14.74	14.97	7,450	+0.07(+0.47%)
Mar 18, 2013	14.81	15.12	14.80	14.90	14,992	+0.00(+0.00%)
Mar 15, 2013	15.04	15.05	14.90	14.90	5,271	-0.15(-0.97%)
Mar 14, 2013	15.00	15.24	15.00	15.05	4,359	+0.04(+0.24%)
Mar 13, 2013	15.27	15.27	15.00	15.01	9,127	-0.27(-1.77%)
Mar 12, 2013	15.01	15.55	15.01	15.28	13,398	+0.15(+0.99%)
Mar 11, 2013	15.15	15.16	15.02	15.13	7,932	-0.03(-0.20%)
Mar 08, 2013	15.19	15.21	15.16	15.16	3,308	-0.02(-0.13%)
Mar 07, 2013	15.24	15.28	15.10	15.18	5,304	-0.15(-0.98%)
Mar 06, 2013	15.32	15.39	15.25	15.33	8,183	-0.11(-0.71%)
Mar 04, 2013	15.44	15.44	15.44	15.44	0	-0.05(-0.32%)

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.