Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	15.14	15.23	14.98	15.20	227,556	+0.06(+0.38%)
Apr 29, 2014	15.23	15.26	15.04	15.14	79,431	-0.01(-0.06%)
Apr 28, 2014	15.17	15.32	15.04	15.15	58,755	+0.04(+0.25%)
Apr 25, 2014	15.39	15.47	14.82	15.11	221,030	-0.28(-1.81%)
Apr 24, 2014	15.49	15.50	15.20	15.39	112,244	-0.06(-0.37%)
Apr 23, 2014	15.45	15.52	15.34	15.45	104,789	+0.00(+0.00%)
Apr 22, 2014	15.55	15.55	15.34	15.45	95,955	-0.05(-0.31%)
Apr 21, 2014	15.53	15.73	15.42	15.50	88,965	+0.01(+0.06%)
Apr 17, 2014	15.34	15.49	15.49	15.49	246,692	+0.13(+0.87%)
Apr 16, 2014	15.48	15.55	15.24	15.35	164,754	-0.01(-0.06%)
Apr 15, 2014	15.76	15.76	15.13	15.36	164,557	-0.35(-2.20%)
Apr 14, 2014	15.87	16.03	15.63	15.71	108,243	-0.04(-0.24%)
Apr 11, 2014	15.85	15.96	15.51	15.74	96,903	-0.15(-0.96%)
Apr 10, 2014	15.98	16.14	15.80	15.90	97,916	-0.04(-0.24%)
Apr 09, 2014	15.45	15.97	15.45	15.94	292,916	+0.50(+3.23%)
Apr 08, 2014	15.29	15.52	15.29	15.44	259,580	+0.19(+1.26%)
Apr 07, 2014	15.48	15.48	15.07	15.25	321,517	-0.22(-1.43%)
Apr 04, 2014	15.48	15.79	15.36	15.47	141,298	+0.08(+0.50%)
Apr 03, 2014	15.27	15.45	15.20	15.39	89,495	+0.12(+0.75%)
Apr 02, 2014	15.18	15.30	15.05	15.27	92,958	+0.16(+1.08%)
Apr 01, 2014	15.16	15.16	14.97	15.11	85,818	+0.00(+0.00%)
Mar 31, 2014	14.97	15.13	14.93	15.11	129,969	+0.22(+1.48%)
Mar 28, 2014	14.96	15.16	14.85	14.89	72,786	-0.02(-0.13%)
Mar 27, 2014	14.95	15.07	14.83	14.91	206,569	+0.00(+0.00%)
Mar 26, 2014	15.02	15.17	14.79	14.91	191,084	-0.04(-0.26%)
Mar 25, 2014	15.00	15.21	14.91	14.95	213,101	-0.01(-0.06%)
Mar 24, 2014	15.29	15.29	14.86	14.96	84,741	-0.27(-1.76%)
Mar 21, 2014	14.89	15.25	14.85	15.23	802,686	+0.38(+2.58%)
Mar 20, 2014	14.71	15.02	14.47	14.84	291,379	+0.16(+1.11%)
Mar 19, 2014	15.48	15.48	14.41	14.68	741,337	-0.33(-2.17%)
Mar 18, 2014	15.28	15.46	14.93	15.01	219,296	-0.23(-1.51%)
Mar 17, 2014	15.31	15.51	15.17	15.24	110,352	+0.00(+0.00%)
Mar 14, 2014	15.50	15.52	15.19	15.24	163,270	-0.28(-1.79%)
Mar 13, 2014	15.83	15.83	15.24	15.51	213,874	-0.17(-1.10%)
Mar 12, 2014	15.67	16.08	15.55	15.69	176,149	-0.12(-0.73%)
Mar 11, 2014	16.28	16.28	15.79	15.80	138,954	-0.39(-2.43%)
Mar 10, 2014	16.31	16.44	16.17	16.19	95,060	-0.09(-0.53%)
Mar 07, 2014	16.24	16.29	16.15	16.28	83,637	+0.09(+0.53%)
Mar 06, 2014	16.42	16.51	16.19	16.19	72,698	-0.11(-0.65%)
Mar 05, 2014	16.59	16.66	16.24	16.30	98,413	-0.20(-1.23%)
Mar 04, 2014	16.17	16.52	16.07	16.50	192,165	+0.51(+3.17%)
Mar 03, 2014	16.16	16.23	15.88	16.00	140,755	-0.19(-1.18%)
Feb 28, 2014	16.31	16.47	16.15	16.19	112,548	-0.06(-0.35%)
Feb 27, 2014	16.33	16.39	16.19	16.25	115,590	-0.05(-0.29%)
Feb 26, 2014	16.26	16.52	16.16	16.29	224,893	+0.11(+0.71%)
Feb 25, 2014	16.25	16.31	16.17	16.18	196,730	-0.09(-0.53%)
Feb 24, 2014	16.43	16.43	16.23	16.26	172,472	-0.02(-0.12%)
Feb 21, 2014	16.30	16.34	16.12	16.28	327,624	+0.05(+0.29%)
Feb 20, 2014	16.02	16.30	16.02	16.24	81,562	+0.15(+0.95%)
Feb 19, 2014	16.46	16.59	16.02	16.08	163,975	-0.49(-2.94%)
Feb 18, 2014	16.75	16.85	16.54	16.57	72,371	-0.18(-1.08%)
Feb 14, 2014	17.14	16.75	16.75	16.75	175,905	-0.34(-2.01%)
Feb 13, 2014	16.89	17.21	16.71	17.10	75,678	+0.12(+0.73%)
Feb 12, 2014	16.52	16.98	16.52	16.97	104,765	+0.35(+2.13%)
Feb 11, 2014	16.48	16.71	16.17	16.62	150,879	+0.19(+1.16%)
Feb 10, 2014	16.64	16.64	16.26	16.43	186,853	-0.20(-1.21%)
Feb 07, 2014	16.61	16.92	16.40	16.63	133,099	+0.10(+0.58%)
Feb 06, 2014	16.23	16.55	16.11	16.53	147,676	+0.31(+1.89%)
Feb 05, 2014	16.29	16.50	16.02	16.23	132,232	-0.07(-0.41%)
Feb 04, 2014	16.11	16.44	15.97	16.29	232,927	+0.33(+2.04%)
Feb 03, 2014	16.57	16.70	15.96	15.97	220,507	-0.56(-3.41%)
Jan 31, 2014	16.54	17.01	16.50	16.53	358,341	-0.18(-1.09%)
Jan 30, 2014	16.40	16.72	16.19	16.71	507,275	+0.48(+2.94%)
Jan 29, 2014	16.11	16.39	16.09	16.24	407,231	-0.02(-0.12%)
Jan 28, 2014	15.97	16.26	15.83	16.26	385,376	+0.40(+2.53%)
Jan 27, 2014	15.74	16.01	15.49	15.85	527,807	+0.07(+0.42%)
Jan 24, 2014	16.15	16.16	15.76	15.79	460,342	-0.37(-2.31%)
Jan 23, 2014	16.21	16.40	16.02	16.16	2,211,656	-0.80(-4.74%)
Jan 22, 2014	16.98	17.11	16.83	16.96	253,552	+0.09(+0.51%)
Jan 21, 2014	16.78	17.16	16.78	16.88	214,623	+0.15(+0.91%)
Jan 17, 2014	17.01	16.72	16.72	16.72	29,910	-0.25(-1.46%)
Jan 16, 2014	16.99	17.34	16.93	16.97	68,268	+0.00(+0.00%)
Jan 15, 2014	17.01	17.15	16.90	16.97	164,751	-0.04(-0.22%)
Jan 14, 2014	17.21	17.24	16.92	17.01	132,337	-0.18(-1.06%)
Jan 13, 2014	17.12	17.29	17.06	17.19	60,368	+0.09(+0.50%)
Jan 10, 2014	16.92	17.14	16.77	17.11	114,124	+0.23(+1.36%)
Jan 09, 2014	16.97	16.97	16.77	16.88	54,974	-0.10(-0.56%)
Jan 08, 2014	16.53	17.17	16.53	16.97	364,875	+0.48(+2.90%)
Jan 07, 2014	16.17	16.55	16.13	16.49	82,983	+0.34(+2.13%)
Jan 06, 2014	16.17	16.32	16.05	16.15	103,072	+0.04(+0.24%)
Jan 03, 2014	15.70	16.11	15.44	16.11	65,329	+0.40(+2.56%)
Jan 02, 2014	15.82	15.90	15.57	15.71	51,062	-0.11(-0.72%)
Dec 31, 2013	15.83	15.82	15.82	15.82	43,819	+0.07(+0.42%)
Dec 30, 2013	15.78	15.82	15.63	15.76	17,282	-0.05(-0.30%)
Dec 27, 2013	15.75	16.01	15.62	15.81	28,062	+0.16(+1.04%)
Dec 26, 2013	15.84	16.11	15.51	15.64	83,578	-0.10(-0.61%)
Dec 24, 2013	15.77	16.01	15.72	15.74	23,123	-0.09(-0.54%)
Dec 23, 2013	15.85	16.14	15.75	15.82	80,713	+0.05(+0.30%)
Dec 20, 2013	15.77	15.78	15.39	15.78	91,179	-0.02(-0.12%)
Dec 19, 2013	15.79	15.98	15.47	15.80	52,780	+0.02(+0.12%)
Dec 18, 2013	15.74	15.92	15.49	15.78	40,392	+0.11(+0.73%)
Dec 17, 2013	15.91	15.99	15.60	15.66	69,743	-0.19(-1.21%)
Dec 16, 2013	15.76	16.01	15.76	15.85	77,860	+0.15(+0.97%)
Dec 13, 2013	15.51	15.78	15.51	15.70	111,459	+0.27(+1.73%)
Dec 12, 2013	15.66	15.72	15.17	15.43	239,242	-0.23(-1.47%)
Dec 11, 2013	15.64	15.77	15.55	15.66	53,182	-0.01(-0.06%)
Dec 10, 2013	15.67	15.75	15.40	15.67	29,302	-0.10(-0.61%)
Dec 09, 2013	15.61	15.97	15.61	15.77	90,083	+0.28(+1.79%)
Dec 06, 2013	15.68	15.68	15.28	15.49	17,324	-0.03(-0.18%)
Dec 05, 2013	15.74	15.81	15.26	15.52	18,404	-0.19(-1.22%)
Dec 04, 2013	15.82	15.99	15.65	15.71	25,624	-0.12(-0.78%)
Dec 03, 2013	15.71	16.02	15.44	15.83	71,050	+0.10(+0.61%)
Dec 02, 2013	15.78	16.00	15.64	15.74	49,568	-0.04(-0.24%)
Nov 29, 2013	15.72	15.97	15.61	15.78	25,196	+0.19(+1.23%)
Nov 27, 2013	16.11	16.11	14.95	15.59	201,060	-0.58(-3.61%)
Nov 26, 2013	16.19	16.30	16.15	16.17	173,455	-0.05(-0.29%)
Nov 25, 2013	16.35	16.44	15.91	16.22	120,914	-0.29(-1.74%)
Nov 22, 2013	16.68	16.68	16.44	16.50	87,857	-0.20(-1.20%)
Nov 21, 2013	16.87	16.95	16.56	16.70	87,193	-0.17(-1.02%)
Nov 20, 2013	17.17	17.21	16.75	16.88	22,952	-0.14(-0.84%)
Nov 19, 2013	17.18	17.31	16.92	17.02	36,385	-0.12(-0.73%)
Nov 18, 2013	17.11	17.21	17.07	17.14	39,815	+0.11(+0.62%)
Nov 15, 2013	16.99	17.12	16.94	17.04	58,099	+0.01(+0.04%)
Nov 14, 2013	17.03	17.22	16.72	17.03	208,700	-0.43(-2.46%)
Nov 12, 2013	17.94	17.94	16.86	17.46	133,000	-0.67(-3.68%)
Nov 11, 2013	18.02	18.30	17.97	18.13	115,742	+0.15(+0.85%)
Nov 08, 2013	17.37	18.35	17.37	17.98	78,442	+0.69(+3.97%)
Nov 07, 2013	17.69	17.97	17.08	17.29	29,945	-0.31(-1.74%)
Nov 06, 2013	18.06	18.09	17.56	17.60	20,107	-0.33(-1.86%)
Nov 05, 2013	17.54	18.03	17.48	17.93	25,203	+0.38(+2.18%)
Nov 04, 2013	18.01	18.17	17.44	17.55	94,955	-0.47(-2.60%)
Nov 01, 2013	17.83	18.15	17.78	18.02	48,175	+0.14(+0.80%)
Oct 31, 2013	17.94	18.02	17.82	17.87	70,776	-0.07(-0.37%)
Oct 30, 2013	18.05	18.05	17.73	17.94	33,957	-0.15(-0.84%)
Oct 29, 2013	18.57	18.60	17.59	18.09	146,388	-0.54(-2.92%)
Oct 28, 2013	18.41	18.84	18.38	18.64	133,932	+0.27(+1.45%)
Oct 25, 2013	18.13	18.41	18.03	18.37	78,900	+0.27(+1.48%)
Oct 24, 2013	18.07	18.21	17.86	18.10	42,973	+0.08(+0.42%)
Oct 23, 2013	18.22	18.22	18.02	18.02	51,628	-0.22(-1.20%)
Oct 22, 2013	18.34	18.45	18.16	18.24	85,696	-0.04(-0.21%)
Oct 21, 2013	18.19	18.41	18.04	18.28	89,762	+0.16(+0.90%)
Oct 18, 2013	17.66	18.25	17.54	18.12	201,405	+0.63(+3.60%)
Oct 17, 2013	17.35	17.56	17.35	17.49	74,806	+0.14(+0.82%)
Oct 16, 2013	17.41	17.52	17.19	17.35	150,515	+0.02(+0.11%)
Oct 15, 2013	17.34	17.73	17.21	17.33	73,022	-0.09(-0.49%)
Oct 14, 2013	17.28	17.48	17.13	17.41	113,077	+0.12(+0.72%)
Oct 11, 2013	16.77	17.37	16.76	17.29	74,151	+0.54(+3.25%)
Oct 10, 2013	16.97	17.11	16.72	16.75	123,837	-0.08(-0.45%)
Oct 09, 2013	16.93	17.05	16.73	16.82	164,580	+0.00(+0.00%)
Oct 08, 2013	17.04	17.11	16.77	16.82	126,065	-0.16(-0.95%)
Oct 07, 2013	16.77	17.12	16.57	16.98	114,232	+0.15(+0.91%)
Oct 04, 2013	16.92	17.15	16.72	16.83	125,777	-0.13(-0.79%)
Oct 03, 2013	16.89	17.14	16.85	16.97	82,337	-0.05(-0.28%)
Oct 02, 2013	16.68	17.08	16.68	17.01	109,942	+0.19(+1.13%)
Oct 01, 2013	16.69	16.94	16.51	16.82	111,896	+0.18(+1.09%)
Sep 27, 2013	16.22	16.92	16.17	16.64	232,053	+0.42(+2.59%)
Sep 26, 2013	16.27	16.70	15.98	16.22	1,611,003	-0.20(-1.22%)
Sep 25, 2013	17.41	17.69	16.36	16.42	226,111	-0.76(-4.44%)
Sep 24, 2013	17.89	17.89	16.95	17.18	75,910	-0.74(-4.15%)
Sep 23, 2013	18.20	18.36	17.46	17.93	26,448	-0.14(-0.79%)
Sep 20, 2013	19.17	20.11	17.67	18.07	150,939	-0.95(-5.02%)
Sep 19, 2013	19.04	19.31	18.82	19.03	48,619	-0.06(-0.30%)
Sep 18, 2013	19.03	19.08	18.86	19.08	28,251	+0.00(+0.00%)
Sep 17, 2013	18.47	19.42	18.47	19.08	21,294	+0.43(+2.30%)
Sep 16, 2013	19.06	19.08	18.43	18.65	30,309	-0.43(-2.25%)
Sep 13, 2013	19.28	19.56	19.03	19.08	52,502	-0.11(-0.55%)
Sep 12, 2013	19.14	19.37	18.45	19.19	47,567	-0.70(-3.50%)
Sep 11, 2013	20.14	20.23	19.67	19.89	21,170	+0.00(+0.00%)
Sep 10, 2013	19.74	20.04	19.67	19.89	28,752	+0.16(+0.82%)
Sep 09, 2013	19.11	19.78	19.04	19.72	21,797	+0.60(+3.14%)
Sep 06, 2013	18.98	19.18	17.18	19.12	24,646	+0.22(+1.16%)
Sep 05, 2013	18.85	19.07	18.62	18.90	12,969	+0.01(+0.05%)
Sep 04, 2013	18.49	18.99	18.47	18.89	16,252	+0.27(+1.43%)
Sep 03, 2013	18.93	19.01	18.56	18.63	11,908	-0.22(-1.16%)
Aug 30, 2013	18.92	19.26	18.60	18.85	29,295	-0.14(-0.75%)
Aug 29, 2013	19.07	19.25	18.75	18.99	9,350	-0.05(-0.25%)
Aug 28, 2013	19.13	19.27	18.99	19.04	16,147	-0.09(-0.45%)
Aug 27, 2013	18.93	19.40	18.88	19.12	45,832	+0.02(+0.10%)
Aug 26, 2013	17.87	19.53	17.87	19.10	31,939	+0.02(+0.10%)
Aug 23, 2013	19.08	19.22	18.85	19.08	30,884	+0.00(+0.00%)
Aug 22, 2013	18.91	19.25	18.88	19.08	17,688	+0.13(+0.71%)
Aug 21, 2013	19.51	19.56	18.93	18.95	28,267	-0.62(-3.17%)
Aug 20, 2013	18.89	19.69	18.80	19.57	80,822	+0.69(+3.64%)
Aug 19, 2013	18.75	19.02	18.44	18.88	24,260	+0.13(+0.71%)
Aug 16, 2013	18.56	18.94	18.35	18.75	47,711	+0.09(+0.46%)
Aug 15, 2013	19.04	19.04	18.61	18.66	48,335	-0.49(-2.54%)
Aug 14, 2013	19.76	19.76	19.01	19.15	26,803	-0.61(-3.09%)
Aug 13, 2013	20.04	20.47	19.27	19.76	59,474	+1.18(+6.37%)
Aug 12, 2013	18.52	18.80	18.44	18.58	27,545	+0.02(+0.10%)
Aug 09, 2013	18.32	18.59	18.31	18.56	27,796	+0.10(+0.52%)
Aug 08, 2013	18.17	18.46	18.15	18.46	22,764	+0.29(+1.58%)
Aug 07, 2013	18.35	18.52	17.86	18.18	30,586	-0.14(-0.78%)
Aug 06, 2013	18.26	18.48	18.23	18.32	56,980	+0.04(+0.21%)
Aug 05, 2013	18.01	18.29	17.77	18.28	57,575	+0.31(+1.75%)
Aug 02, 2013	17.94	18.07	17.48	17.97	58,392	-0.07(-0.37%)
Aug 01, 2013	17.91	18.07	17.76	18.03	87,521	+0.26(+1.45%)
Jul 31, 2013	17.42	17.87	17.31	17.78	49,909	+0.40(+2.31%)
Jul 30, 2013	17.37	17.40	17.18	17.38	27,489	+0.06(+0.33%)
Jul 29, 2013	17.59	17.62	17.07	17.32	38,864	-0.24(-1.36%)
Jul 26, 2013	17.37	17.60	17.14	17.56	56,568	+0.07(+0.38%)
Jul 25, 2013	17.56	17.72	17.29	17.49	136,251	-0.02(-0.11%)
Jul 24, 2013	17.46	17.63	16.94	17.51	81,576	+0.03(+0.16%)
Jul 23, 2013	17.33	17.92	17.33	17.48	204,030	+0.30(+1.72%)
Jul 22, 2013	16.77	17.32	16.77	17.18	156,267	+0.41(+2.45%)
Jul 19, 2013	16.14	16.86	16.09	16.77	51,728	+0.54(+3.35%)
Jul 18, 2013	15.97	16.30	15.93	16.23	159,904	+0.30(+1.86%)
Jul 17, 2013	16.02	16.13	15.86	15.93	96,334	+0.01(+0.06%)
Jul 16, 2013	15.61	15.98	15.55	15.93	165,148	+0.37(+2.39%)
Jul 15, 2013	15.70	15.83	15.33	15.55	149,104	-0.09(-0.55%)
Jul 12, 2013	15.72	15.74	15.44	15.64	117,101	-0.12(-0.79%)
Jul 11, 2013	14.62	15.78	14.49	15.76	232,969	+1.32(+9.12%)
Jul 10, 2013	14.55	14.55	14.23	14.45	203,496	+0.09(+0.60%)
Jul 09, 2013	14.38	14.55	14.29	14.36	117,984	+0.07(+0.47%)
Jul 08, 2013	14.30	14.43	14.19	14.29	247,691	+0.09(+0.60%)
Jul 05, 2013	14.60	14.60	14.00	14.21	99,887	-0.24(-1.65%)
Jul 03, 2013	13.83	14.50	13.69	14.45	96,427	+0.63(+4.56%)
Jul 02, 2013	13.43	14.07	13.43	13.82	495,369	+0.61(+4.62%)
Jul 01, 2013	12.73	13.22	12.73	13.21	108,455	+0.57(+4.53%)
Jun 28, 2013	12.69	12.81	12.55	12.63	807,758	-0.01(-0.08%)
Jun 26, 2013	12.58	12.72	12.50	12.64	184,672	+0.07(+0.53%)
Jun 25, 2013	12.60	12.77	12.38	12.58	214,217	+0.10(+0.76%)
Jun 24, 2013	12.42	12.51	12.31	12.48	143,652	-0.04(-0.30%)
Jun 21, 2013	12.88	12.91	12.52	12.52	104,776	-0.29(-2.24%)
Jun 20, 2013	12.69	12.84	12.63	12.81	61,199	+0.06(+0.45%)
Jun 19, 2013	13.04	13.10	12.70	12.75	70,975	-0.29(-2.20%)
Jun 18, 2013	13.10	13.17	12.91	13.03	63,047	+0.06(+0.44%)
Jun 17, 2013	13.20	13.26	12.81	12.98	78,048	-0.25(-1.88%)
Jun 14, 2013	13.34	13.34	12.91	13.22	56,973	-0.05(-0.36%)
Jun 13, 2013	12.99	13.32	12.93	13.27	175,876	+0.01(+0.07%)
Jun 12, 2013	13.36	13.36	12.94	13.26	21,256	+0.34(+2.66%)
Jun 11, 2013	12.78	13.35	12.74	12.92	74,381	-0.05(-0.37%)
Jun 10, 2013	13.63	13.63	12.89	12.97	51,868	-0.09(-0.66%)
Jun 07, 2013	13.34	13.78	12.95	13.05	98,474	+0.02(+0.15%)
Jun 06, 2013	13.02	13.19	12.87	13.03	43,438	-0.04(-0.29%)
Jun 05, 2013	13.60	14.29	12.81	13.07	116,407	-0.34(-2.56%)
Jun 04, 2013	12.86	13.59	12.86	13.42	87,672	+0.41(+3.15%)
Jun 03, 2013	12.74	13.15	12.40	13.01	55,388	+0.41(+3.26%)
May 31, 2013	12.69	12.87	12.40	12.60	53,815	+0.03(+0.23%)
May 30, 2013	12.33	12.59	12.26	12.57	43,383	+0.10(+0.84%)
May 29, 2013	12.50	12.77	12.37	12.46	186,438	-0.42(-3.26%)
May 28, 2013	12.37	13.19	12.36	12.88	207,614	+0.52(+4.17%)
May 24, 2013	12.95	12.97	12.01	12.37	472,581	-0.56(-4.35%)

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.