Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	14.26	14.26	14.02	14.02	8,428	-0.22(-1.54%)
Jul 30, 2014	14.23	14.26	14.02	14.24	2,971	+0.07(+0.49%)
Jul 29, 2014	14.12	14.17	14.05	14.17	2,767	+0.00(+0.00%)
Jul 28, 2014	14.21	14.21	14.17	14.17	806	-0.04(-0.28%)
Jul 25, 2014	14.21	14.21	14.21	14.21	500	-0.03(-0.22%)
Jul 24, 2014	14.24	14.24	14.24	14.24	2,000	+0.00(+0.00%)
Jul 23, 2014	14.26	14.26	14.24	14.24	636	+0.22(+1.57%)
Jul 22, 2014	14.14	14.23	13.96	14.02	4,664	-0.23(-1.61%)
Jul 21, 2014	14.26	14.27	14.13	14.25	10,577	+0.03(+0.22%)
Jul 18, 2014	14.10	14.22	14.10	14.22	400	+0.07(+0.49%)
Jul 16, 2014	14.10	14.15	14.15	14.15	600	+0.09(+0.64%)
Jul 15, 2014	14.25	14.26	14.06	14.06	3,311	-0.06(-0.42%)
Jul 14, 2014	14.12	14.12	14.12	14.12	1,047	-0.05(-0.35%)
Jul 10, 2014	14.13	14.17	14.17	14.17	800	+0.05(+0.35%)
Jul 09, 2014	14.04	14.16	14.04	14.12	3,464	+0.02(+0.14%)
Jul 08, 2014	14.01	14.10	14.00	14.10	7,810	+0.06(+0.43%)
Jul 07, 2014	14.01	14.04	14.01	14.04	300	+0.01(+0.07%)
Jul 03, 2014	14.17	14.03	14.03	14.03	3,500	-0.15(-1.06%)
Jul 02, 2014	14.24	14.26	14.18	14.18	9,473	-0.05(-0.35%)
Jul 01, 2014	14.26	14.35	14.22	14.23	8,101	+0.06(+0.42%)
Jun 30, 2014	14.26	14.26	14.16	14.17	3,810	-0.09(-0.63%)
Jun 27, 2014	14.13	14.26	14.12	14.26	2,872	+0.00(+0.00%)
Jun 26, 2014	14.26	14.26	14.25	14.26	1,633	+0.05(+0.38%)
Jun 25, 2014	14.25	14.26	14.20	14.21	9,815	-0.05(-0.38%)
Jun 24, 2014	14.22	14.28	14.21	14.26	3,798	+0.08(+0.56%)
Jun 23, 2014	14.22	14.22	14.18	14.18	1,256	-0.02(-0.14%)
Jun 20, 2014	14.20	14.20	14.20	14.20	487	+0.10(+0.71%)
Jun 19, 2014	14.00	14.10	14.00	14.10	1,506	-0.01(-0.08%)
Jun 18, 2014	14.03	14.11	14.03	14.11	2,751	+0.08(+0.58%)
Jun 17, 2014	14.03	14.08	14.03	14.03	1,894	-0.19(-1.34%)
Jun 16, 2014	14.13	14.22	14.13	14.22	3,667	+0.01(+0.07%)
Jun 13, 2014	14.00	14.21	14.00	14.21	378	+0.17(+1.21%)
Jun 12, 2014	14.00	14.05	13.99	14.04	2,442	+0.04(+0.29%)
Jun 11, 2014	14.02	14.02	13.99	14.00	4,608	+0.00(+0.00%)
Jun 10, 2014	14.06	14.06	13.99	14.00	713	-0.04(-0.28%)
Jun 06, 2014	14.03	14.04	14.03	14.04	234	+0.10(+0.72%)
Jun 05, 2014	13.98	13.99	13.94	13.94	5,787	-0.17(-1.20%)
Jun 04, 2014	14.13	14.14	14.10	14.11	4,478	-0.12(-0.84%)
Jun 03, 2014	14.19	14.27	14.19	14.23	3,113	+0.03(+0.21%)
Jun 02, 2014	14.21	14.25	14.10	14.20	4,760	-0.01(-0.07%)
May 30, 2014	14.29	14.29	14.21	14.21	1,776	+0.02(+0.14%)
May 29, 2014	14.19	14.19	14.19	14.19	68	+0.00(+0.00%)
May 28, 2014	14.18	14.33	14.16	14.19	3,022	-0.03(-0.21%)
May 27, 2014	14.19	14.26	14.11	14.22	3,147	-0.01(-0.07%)
May 23, 2014	14.45	14.23	14.23	14.23	11,700	-0.09(-0.63%)
May 22, 2014	14.59	14.59	14.32	14.32	2,383	-0.11(-0.76%)
May 21, 2014	14.58	14.58	14.38	14.43	2,049	-0.12(-0.82%)
May 20, 2014	14.59	14.59	14.55	14.55	2,501	-0.11(-0.75%)
May 16, 2014	15.40	14.66	14.66	14.66	4,300	-0.69(-4.49%)
May 15, 2014	14.66	16.52	14.59	15.35	15,206	+0.70(+4.77%)
May 14, 2014	14.65	14.66	14.65	14.65	686	+0.16(+1.10%)
May 13, 2014	14.50	14.50	14.49	14.49	5,352	+0.01(+0.07%)
May 12, 2014	14.50	14.50	14.48	14.48	550	-0.13(-0.89%)
May 09, 2014	14.61	14.61	14.61	14.61	851	+0.21(+1.46%)
May 08, 2014	14.42	14.71	14.40	14.40	5,132	-0.16(-1.10%)
May 07, 2014	14.56	14.76	14.47	14.56	10,790	+0.35(+2.46%)
May 06, 2014	13.99	15.42	13.99	14.21	5,699	+0.22(+1.57%)
May 05, 2014	13.98	13.99	13.96	13.99	526	+0.03(+0.21%)
May 02, 2014	13.84	13.96	13.84	13.96	231	+0.00(+0.00%)
May 01, 2014	13.97	13.98	13.96	13.96	1,316	+0.20(+1.45%)
Apr 30, 2014	13.77	13.83	13.76	13.76	1,308	-0.08(-0.58%)
Apr 29, 2014	13.96	13.96	13.76	13.84	13,654	+0.14(+1.02%)
Apr 28, 2014	13.68	13.70	13.67	13.70	2,175	+0.03(+0.22%)
Apr 25, 2014	13.85	14.03	13.52	13.67	6,636	-0.02(-0.15%)
Apr 24, 2014	13.97	13.97	13.69	13.69	6,551	+0.05(+0.37%)
Apr 23, 2014	13.88	13.90	13.64	13.64	7,962	+0.03(+0.22%)
Apr 22, 2014	13.58	13.66	13.39	13.61	7,662	+0.31(+2.33%)
Apr 21, 2014	13.35	13.35	13.25	13.30	3,381	-0.09(-0.67%)
Apr 17, 2014	13.41	13.39	13.39	13.39	4,800	-0.06(-0.45%)
Apr 16, 2014	13.30	13.45	13.30	13.45	1,959	+0.08(+0.60%)
Apr 15, 2014	13.37	13.37	13.37	13.37	292	+0.08(+0.60%)
Apr 14, 2014	13.26	13.36	13.21	13.29	6,619	+0.02(+0.15%)
Apr 11, 2014	13.37	13.37	13.25	13.27	4,162	-0.01(-0.08%)
Apr 10, 2014	13.33	13.33	13.25	13.28	5,174	+0.01(+0.08%)
Apr 09, 2014	13.39	13.39	13.21	13.27	2,094	-0.04(-0.33%)
Apr 08, 2014	13.39	13.40	13.31	13.31	1,136	-0.08(-0.57%)
Apr 07, 2014	13.34	13.41	13.28	13.39	5,462	+0.05(+0.37%)
Apr 04, 2014	13.29	13.34	13.29	13.34	1,176	+0.14(+1.06%)
Apr 03, 2014	13.20	13.20	13.20	13.20	29	+0.00(+0.00%)
Apr 02, 2014	13.65	13.65	13.10	13.20	7,952	+0.04(+0.30%)
Apr 01, 2014	13.08	13.16	13.02	13.16	9,318	+0.01(+0.08%)
Mar 31, 2014	13.10	13.15	13.01	13.15	10,374	+0.09(+0.69%)
Mar 28, 2014	13.09	13.09	13.03	13.06	1,008	+0.07(+0.54%)
Mar 27, 2014	12.99	12.99	12.97	12.99	2,399	+0.03(+0.23%)
Mar 26, 2014	12.96	12.96	12.96	12.96	168	+0.08(+0.62%)
Mar 25, 2014	12.95	13.13	12.86	12.88	7,852	-0.08(-0.62%)
Mar 24, 2014	13.03	13.04	12.96	12.96	4,053	-0.02(-0.15%)
Mar 21, 2014	12.97	12.99	12.94	12.98	5,109	+0.12(+0.93%)
Mar 20, 2014	12.89	12.91	12.86	12.86	5,469	-0.18(-1.38%)
Mar 19, 2014	13.64	13.64	13.02	13.04	5,176	-0.11(-0.84%)
Mar 18, 2014	12.93	13.24	12.93	13.15	15,847	+0.18(+1.39%)
Mar 17, 2014	13.10	13.10	12.87	12.97	18,194	-0.03(-0.23%)
Mar 13, 2014	13.04	13.00	13.00	13.00	6,300	+0.01(+0.08%)
Mar 12, 2014	12.89	12.99	12.89	12.99	10,687	+0.09(+0.70%)
Mar 11, 2014	12.93	12.93	12.88	12.90	10,701	-0.02(-0.15%)
Mar 10, 2014	12.87	12.99	12.87	12.92	2,166	+0.14(+1.10%)
Mar 07, 2014	12.92	12.94	12.78	12.78	6,678	-0.15(-1.16%)
Mar 06, 2014	13.01	13.01	12.92	12.93	4,909	-0.10(-0.77%)
Mar 05, 2014	13.03	13.06	13.03	13.03	700	-0.05(-0.38%)
Mar 04, 2014	13.06	13.10	13.04	13.08	9,216	+0.02(+0.15%)
Mar 03, 2014	13.03	13.06	13.02	13.06	1,941	+0.06(+0.46%)
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%)

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.