Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	14.96	14.96	14.54	14.72	1,292,309	-0.24(-1.61%)
Apr 29, 2014	14.95	15.18	14.89	14.96	780,315	+0.03(+0.18%)
Apr 28, 2014	14.95	15.05	14.71	14.93	689,326	+0.00(+0.00%)
Apr 25, 2014	15.09	15.09	14.92	14.93	379,268	-0.15(-1.00%)
Apr 24, 2014	15.13	15.13	14.89	15.09	488,089	+0.03(+0.18%)
Apr 23, 2014	14.95	15.07	14.92	15.06	355,407	+0.14(+0.95%)
Apr 22, 2014	14.77	14.94	14.70	14.92	747,283	+0.09(+0.60%)
Apr 21, 2014	14.69	14.83	14.42	14.83	580,112	+0.17(+1.15%)
Apr 17, 2014	14.62	14.66	14.66	14.66	188,983	+0.05(+0.37%)
Apr 16, 2014	14.61	14.74	14.51	14.61	299,885	+0.11(+0.74%)
Apr 15, 2014	14.67	14.67	14.22	14.50	405,751	-0.10(-0.67%)
Apr 14, 2014	14.61	14.67	14.40	14.60	368,414	+0.12(+0.86%)
Apr 11, 2014	14.56	14.76	14.34	14.47	660,260	-0.20(-1.33%)
Apr 10, 2014	14.93	15.07	14.65	14.67	398,108	-0.30(-2.02%)
Apr 09, 2014	14.85	15.06	14.80	14.97	258,001	+0.15(+1.02%)
Apr 08, 2014	14.85	15.12	14.75	14.82	330,581	-0.07(-0.48%)
Apr 07, 2014	14.82	15.06	14.75	14.89	673,406	+0.02(+0.12%)
Apr 04, 2014	14.83	15.19	14.83	14.87	881,205	+0.02(+0.12%)
Apr 03, 2014	15.09	15.15	14.83	14.85	855,849	-0.23(-1.53%)
Apr 02, 2014	15.02	15.12	14.95	15.09	410,011	+0.02(+0.12%)
Apr 01, 2014	14.85	15.11	14.83	15.07	595,905	+0.20(+1.38%)
Mar 31, 2014	14.75	14.89	14.69	14.86	268,053	+0.14(+0.97%)
Mar 28, 2014	14.77	14.92	14.68	14.72	247,250	+0.04(+0.24%)
Mar 27, 2014	14.63	14.85	14.63	14.69	495,836	-0.02(-0.12%)
Mar 26, 2014	15.00	15.01	14.69	14.70	694,045	-0.28(-1.90%)
Mar 25, 2014	15.13	15.24	14.92	14.99	217,167	-0.11(-0.71%)
Mar 24, 2014	15.22	15.33	15.05	15.09	514,029	-0.04(-0.29%)
Mar 21, 2014	15.23	15.36	15.01	15.14	1,774,062	-0.09(-0.58%)
Mar 20, 2014	15.26	15.34	15.10	15.23	533,951	-0.12(-0.75%)
Mar 19, 2014	15.42	15.50	15.24	15.34	858,116	-0.10(-0.63%)
Mar 18, 2014	15.19	15.51	15.17	15.44	877,246	+0.24(+1.58%)
Mar 17, 2014	15.26	15.35	15.05	15.20	733,559	+0.03(+0.18%)
Mar 14, 2014	15.11	15.31	15.08	15.17	904,496	-0.02(-0.12%)
Mar 13, 2014	15.67	15.67	15.16	15.19	579,945	-0.38(-2.46%)
Mar 12, 2014	15.42	15.66	15.21	15.58	771,916	+0.12(+0.75%)
Mar 11, 2014	15.56	15.59	15.39	15.46	959,210	-0.10(-0.63%)
Mar 10, 2014	15.70	15.70	15.42	15.56	659,216	-0.05(-0.34%)
Mar 07, 2014	16.00	16.00	15.55	15.61	440,211	-0.28(-1.79%)
Mar 06, 2014	15.90	16.03	15.79	15.90	361,587	-0.03(-0.17%)
Mar 05, 2014	15.89	16.04	15.75	15.92	607,862	+0.00(+0.00%)
Mar 04, 2014	15.86	15.97	15.83	15.92	717,156	+0.17(+1.07%)
Mar 03, 2014	15.76	15.92	15.58	15.75	735,221	-0.17(-1.06%)
Feb 28, 2014	15.75	15.99	15.58	15.92	743,983	+0.20(+1.30%)
Feb 27, 2014	15.63	15.74	15.57	15.72	618,463	+0.06(+0.40%)
Feb 26, 2014	15.76	15.78	15.58	15.66	967,040	-0.03(-0.17%)
Feb 25, 2014	15.65	15.76	15.65	15.68	1,185,139	+0.11(+0.69%)
Feb 24, 2014	15.50	15.68	15.33	15.58	911,921	+0.25(+1.63%)
Feb 21, 2014	15.20	15.41	15.14	15.33	814,797	+0.10(+0.64%)
Feb 20, 2014	15.38	15.38	15.10	15.23	503,175	-0.12(-0.81%)
Feb 19, 2014	15.50	15.59	15.31	15.35	988,433	-0.04(-0.23%)
Feb 18, 2014	15.38	15.47	15.19	15.39	1,233,362	+0.06(+0.41%)
Feb 14, 2014	15.29	15.33	15.33	15.33	716,722	-0.04(-0.23%)
Feb 13, 2014	15.36	15.48	15.15	15.36	606,839	-0.04(-0.23%)
Feb 12, 2014	15.53	15.65	15.34	15.40	498,622	-0.18(-1.14%)
Feb 11, 2014	15.26	15.62	15.20	15.58	1,152,537	+0.31(+2.04%)
Feb 10, 2014	15.18	15.30	14.89	15.26	1,034,505	+0.13(+0.88%)
Feb 07, 2014	14.69	15.58	14.69	15.13	2,145,341	+1.19(+8.56%)
Feb 06, 2014	13.71	14.01	13.51	13.94	1,637,905	+0.31(+2.29%)
Feb 05, 2014	13.53	13.79	13.46	13.63	2,806,998	+0.21(+1.59%)
Feb 04, 2014	13.51	13.67	13.35	13.41	5,047,609	+0.00(+0.00%)
Feb 03, 2014	13.84	14.00	13.40	13.41	2,209,642	-0.48(-3.46%)
Jan 31, 2014	13.91	14.08	13.87	13.89	880,481	-0.17(-1.20%)
Jan 30, 2014	14.28	14.28	14.02	14.06	2,176,213	-0.11(-0.75%)
Jan 29, 2014	14.12	14.26	14.06	14.17	1,441,761	-0.08(-0.56%)
Jan 28, 2014	14.33	14.48	14.24	14.25	1,364,679	-0.12(-0.87%)
Jan 27, 2014	14.37	14.70	14.28	14.37	3,384,943	+0.00(+0.00%)
Jan 24, 2014	14.60	14.89	14.29	14.37	942,427	-0.36(-2.42%)
Jan 23, 2014	14.76	14.76	14.59	14.73	418,745	-0.11(-0.72%)
Jan 22, 2014	14.90	15.14	14.75	14.84	723,707	-0.08(-0.54%)
Jan 21, 2014	15.24	15.24	14.83	14.92	995,364	-0.23(-1.53%)
Jan 17, 2014	15.09	15.15	15.15	15.15	913,908	-0.02(-0.12%)
Jan 16, 2014	15.18	15.28	15.12	15.17	568,535	-0.10(-0.64%)
Jan 15, 2014	15.34	15.35	15.21	15.26	539,672	-0.08(-0.52%)
Jan 14, 2014	15.20	15.39	15.20	15.34	667,583	+0.14(+0.94%)
Jan 13, 2014	15.38	15.46	15.16	15.20	514,840	-0.23(-1.50%)
Jan 10, 2014	15.38	15.50	15.34	15.43	341,321	+0.04(+0.23%)
Jan 09, 2014	15.42	15.55	15.31	15.40	667,676	+0.05(+0.35%)
Jan 08, 2014	15.36	15.42	15.19	15.34	708,215	-0.07(-0.46%)
Jan 07, 2014	15.58	15.62	15.33	15.42	1,319,506	-0.20(-1.31%)
Jan 06, 2014	15.86	15.90	15.51	15.62	696,665	-0.16(-1.02%)
Jan 03, 2014	15.98	15.98	15.68	15.78	484,877	-0.14(-0.89%)
Jan 02, 2014	15.88	16.05	15.81	15.92	852,258	+0.05(+0.34%)
Dec 31, 2013	15.69	15.87	15.87	15.87	333,811	+0.07(+0.45%)
Dec 30, 2013	15.74	15.87	15.66	15.80	346,384	+0.06(+0.40%)
Dec 27, 2013	15.72	15.75	15.54	15.74	359,202	-0.02(-0.11%)
Dec 26, 2013	15.88	15.98	15.65	15.75	267,150	-0.11(-0.67%)
Dec 24, 2013	15.84	15.93	15.69	15.86	98,532	+0.04(+0.22%)
Dec 23, 2013	15.66	15.87	15.64	15.82	431,656	+0.18(+1.14%)
Dec 20, 2013	15.38	15.82	15.38	15.65	634,943	+0.33(+2.15%)
Dec 19, 2013	15.37	15.41	15.17	15.32	434,597	-0.12(-0.81%)
Dec 18, 2013	15.39	15.49	15.09	15.44	596,570	+0.12(+0.81%)
Dec 17, 2013	15.42	15.46	15.15	15.32	899,893	-0.37(-2.38%)
Dec 16, 2013	15.50	15.71	15.46	15.69	807,483	+0.12(+0.74%)
Dec 13, 2013	15.51	15.62	15.33	15.58	722,842	+0.13(+0.86%)
Dec 12, 2013	15.48	15.58	15.41	15.44	524,431	-0.11(-0.69%)
Dec 11, 2013	15.53	15.67	15.42	15.55	837,980	-0.03(-0.17%)
Dec 10, 2013	15.26	15.63	15.22	15.58	1,053,602	+0.12(+0.81%)
Dec 09, 2013	15.45	15.51	15.29	15.45	2,231,163	+0.00(+0.00%)
Dec 06, 2013	15.55	15.67	15.32	15.45	0	-0.01(-0.06%)
Dec 05, 2013	15.54	15.54	15.36	15.46	0	-0.12(-0.74%)
Dec 04, 2013	15.50	15.66	15.44	15.58	0	-0.03(-0.17%)
Dec 03, 2013	15.61	15.72	15.49	15.60	0	-0.12(-0.74%)
Dec 02, 2013	15.93	15.98	15.68	15.72	0	-0.28(-1.73%)
Nov 29, 2013	15.93	16.02	15.90	15.99	0	+0.07(+0.45%)
Nov 27, 2013	15.76	16.02	15.66	15.92	0	+0.12(+0.73%)
Nov 26, 2013	15.66	15.86	15.58	15.81	0	+0.13(+0.85%)
Nov 25, 2013	15.74	15.87	15.58	15.67	0	-0.09(-0.56%)
Nov 22, 2013	15.91	15.95	15.74	15.76	0	-0.08(-0.51%)
Nov 21, 2013	15.88	15.99	15.81	15.84	0	-0.04(-0.28%)
Nov 20, 2013	15.80	16.02	15.75	15.89	0	+0.11(+0.68%)
Nov 19, 2013	15.73	15.94	15.67	15.78	0	+0.04(+0.23%)
Nov 18, 2013	16.05	16.08	15.67	15.74	0	-0.29(-1.83%)
Nov 15, 2013	15.66	16.09	15.66	16.04	0	+0.45(+2.91%)
Nov 14, 2013	15.58	15.73	15.55	15.58	0	+0.02(+0.11%)
Nov 12, 2013	15.48	15.71	15.13	15.57	0	-0.26(-1.63%)
Nov 11, 2013	15.90	16.00	15.74	15.82	0	-0.14(-0.89%)
Nov 08, 2013	15.65	15.99	15.61	15.97	0	+0.29(+1.87%)
Nov 07, 2013	15.80	16.13	15.65	15.67	0	-0.14(-0.90%)
Nov 06, 2013	16.10	16.23	15.76	15.82	0	-0.29(-1.82%)
Nov 05, 2013	16.14	16.25	15.91	16.11	0	-0.03(-0.17%)
Nov 04, 2013	16.16	16.23	16.09	16.14	0	+0.02(+0.11%)
Nov 01, 2013	15.90	16.16	15.84	16.12	0	+0.16(+0.98%)
Oct 31, 2013	15.85	16.14	15.78	15.96	2,034,017	+0.16(+1.04%)
Oct 30, 2013	15.98	16.02	15.77	15.80	0	-0.11(-0.67%)
Oct 29, 2013	15.74	15.96	15.73	15.90	0	+0.17(+1.07%)
Oct 28, 2013	15.62	15.78	15.50	15.74	0	+0.11(+0.68%)
Oct 25, 2013	15.78	15.79	15.58	15.63	0	-0.14(-0.90%)
Oct 24, 2013	15.65	15.84	15.58	15.77	0	+0.20(+1.32%)
Oct 23, 2013	15.53	15.70	15.39	15.57	0	+0.04(+0.23%)
Oct 22, 2013	15.45	15.60	15.38	15.53	0	+0.13(+0.87%)
Oct 21, 2013	15.45	15.53	15.34	15.40	0	-0.02(-0.12%)
Oct 18, 2013	15.45	15.48	15.34	15.42	2,263,198	+0.05(+0.35%)
Oct 17, 2013	15.30	15.38	15.22	15.36	0	+0.00(+0.00%)
Oct 16, 2013	15.31	15.39	15.20	15.36	0	+0.09(+0.58%)
Oct 15, 2013	15.17	15.29	15.08	15.27	0	+0.09(+0.59%)
Oct 14, 2013	14.92	15.26	14.91	15.18	0	+0.12(+0.83%)
Oct 11, 2013	14.77	15.18	14.77	15.06	0	+0.24(+1.65%)
Oct 10, 2013	14.59	14.84	14.59	14.81	0	+0.27(+1.87%)
Oct 09, 2013	14.43	14.59	14.39	14.54	0	+0.10(+0.68%)
Oct 08, 2013	14.43	14.55	14.39	14.45	0	-0.04(-0.25%)
Oct 07, 2013	14.37	14.56	14.34	14.48	0	+0.00(+0.00%)
Oct 04, 2013	14.45	14.59	14.42	14.48	0	+0.00(+0.00%)
Oct 03, 2013	14.69	14.77	14.43	14.48	0	-0.20(-1.33%)
Oct 02, 2013	14.39	14.75	14.26	14.68	0	+0.18(+1.23%)
Oct 01, 2013	14.64	14.64	14.38	14.50	0	-0.24(-1.63%)
Sep 27, 2013	14.66	14.77	14.57	14.74	0	-0.10(-0.66%)
Sep 26, 2013	15.24	15.24	14.66	14.84	0	-0.37(-2.46%)
Sep 25, 2013	15.34	15.40	15.12	15.21	0	-0.21(-1.38%)
Sep 24, 2013	14.93	15.51	14.93	15.42	0	+0.48(+3.22%)
Sep 23, 2013	14.97	15.00	14.78	14.94	0	-0.11(-0.71%)
Sep 20, 2013	15.22	15.34	14.88	15.05	0	-0.20(-1.28%)
Sep 19, 2013	15.48	15.48	15.05	15.25	0	-0.10(-0.67%)
Sep 18, 2013	15.31	15.43	15.19	15.35	0	+0.02(+0.15%)
Sep 17, 2013	15.27	15.39	15.24	15.33	0	+0.04(+0.29%)
Sep 16, 2013	15.44	15.28	15.13	15.28	0	+0.05(+0.35%)
Sep 13, 2013	15.39	15.39	15.11	15.23	0	-0.17(-1.10%)
Sep 12, 2013	15.30	15.54	15.23	15.40	0	+0.09(+0.58%)
Sep 11, 2013	14.87	15.31	14.85	15.31	0	+0.43(+2.87%)
Sep 10, 2013	14.71	14.88	14.61	14.88	0	+0.20(+1.39%)
Sep 09, 2013	14.53	14.69	14.51	14.68	0	+0.13(+0.92%)
Sep 06, 2013	14.62	14.68	14.45	14.54	0	-0.04(-0.31%)
Sep 05, 2013	14.42	14.63	14.30	14.59	0	+0.16(+1.11%)
Sep 04, 2013	14.15	14.49	14.15	14.43	0	+0.19(+1.31%)
Sep 03, 2013	14.26	14.42	14.13	14.24	0	+0.14(+1.01%)
Aug 30, 2013	14.16	14.21	14.03	14.10	0	-0.11(-0.75%)
Aug 29, 2013	14.22	14.32	14.09	14.20	0	-0.01(-0.06%)
Aug 28, 2013	14.21	14.26	14.14	14.21	0	+0.03(+0.19%)
Aug 27, 2013	14.22	14.42	14.18	14.19	0	-0.11(-0.75%)
Aug 26, 2013	14.19	14.36	14.19	14.29	0	+0.12(+0.88%)
Aug 23, 2013	14.10	14.26	14.04	14.17	0	+0.04(+0.25%)
Aug 22, 2013	14.23	14.27	14.08	14.13	0	-0.05(-0.38%)
Aug 21, 2013	14.09	14.24	13.97	14.19	0	+0.05(+0.38%)
Aug 20, 2013	14.16	14.22	13.99	14.13	0	-0.01(-0.06%)
Aug 19, 2013	14.43	14.44	14.13	14.14	0	-0.27(-1.85%)
Aug 16, 2013	14.47	14.64	14.38	14.41	0	-0.12(-0.80%)
Aug 15, 2013	14.29	14.59	14.18	14.53	1,518,598	+0.12(+0.87%)
Aug 14, 2013	14.24	14.43	14.12	14.40	0	+0.12(+0.81%)
Aug 13, 2013	14.45	14.45	14.24	14.28	1,846,675	-0.05(-0.37%)
Aug 12, 2013	14.33	14.51	14.22	14.34	1,901,656	-0.12(-0.80%)
Aug 09, 2013	14.61	14.61	14.44	14.45	1,540,248	-0.12(-0.85%)
Aug 08, 2013	14.53	14.69	14.37	14.58	2,370,198	+0.20(+1.36%)
Aug 07, 2013	14.45	14.51	14.28	14.38	1,392,999	-0.20(-1.40%)
Aug 06, 2013	14.36	14.64	14.27	14.59	1,500,326	+0.16(+1.11%)
Aug 05, 2013	14.61	14.67	14.31	14.43	1,266,822	-0.26(-1.76%)
Aug 02, 2013	14.50	14.81	14.46	14.69	2,296,028	+0.10(+0.67%)
Aug 01, 2013	14.34	14.61	14.32	14.59	2,192,800	+0.27(+1.86%)
Jul 31, 2013	14.32	14.57	14.28	14.32	0	-0.04(-0.31%)
Jul 30, 2013	14.00	14.40	13.95	14.37	0	+0.38(+2.74%)
Jul 29, 2013	14.22	14.30	13.89	13.98	0	-0.34(-2.36%)
Jul 26, 2013	14.03	14.38	13.80	14.32	0	+0.29(+2.09%)
Jul 25, 2013	14.16	14.28	13.92	14.03	0	-0.14(-1.00%)
Jul 24, 2013	14.05	14.28	13.90	14.17	0	+0.06(+0.44%)
Jul 23, 2013	14.11	14.28	13.98	14.11	0	-0.04(-0.31%)
Jul 22, 2013	14.34	14.35	14.02	14.15	0	-0.20(-1.36%)
Jul 19, 2013	13.68	14.47	13.68	14.35	0	+0.46(+3.33%)
Jul 18, 2013	14.28	14.46	13.76	13.88	0	-0.42(-2.92%)
Jul 17, 2013	13.60	14.35	13.60	14.30	3,881,535	+0.61(+4.42%)
Jul 16, 2013	13.09	13.77	13.08	13.70	0	+0.53(+3.99%)
Jul 15, 2013	13.35	13.42	12.92	13.17	0	-0.17(-1.27%)
Jul 12, 2013	13.35	13.51	13.32	13.34	0	-0.20(-1.45%)
Jul 11, 2013	14.06	14.06	13.40	13.54	0	-0.21(-1.55%)
Jul 10, 2013	13.80	13.88	13.55	13.75	0	-0.25(-1.78%)
Jul 09, 2013	14.07	14.26	13.94	14.00	0	-0.26(-1.81%)
Jul 08, 2013	14.09	14.31	13.85	14.26	0	+0.36(+2.63%)
Jul 05, 2013	13.31	14.19	13.31	13.89	0	+0.57(+4.28%)
Jul 03, 2013	13.24	13.46	13.21	13.32	0	-0.02(-0.13%)
Jul 02, 2013	13.07	13.52	13.06	13.34	0	+0.11(+0.81%)
Jul 01, 2013	13.78	13.80	13.21	13.23	0	-0.45(-3.32%)
Jun 28, 2013	13.61	13.96	13.57	13.69	2,015,335	-0.08(-0.58%)
Jun 26, 2013	13.83	13.84	13.63	13.77	0	-0.17(-1.21%)
Jun 25, 2013	13.80	13.95	13.66	13.94	0	+0.12(+0.90%)
Jun 24, 2013	14.05	14.05	13.52	13.81	0	-0.25(-1.77%)
Jun 21, 2013	14.22	14.22	13.76	14.06	713,802	+0.32(+2.33%)
Jun 20, 2013	14.46	14.51	13.67	13.74	2,106,137	-0.08(-0.58%)

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.