Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	17.99	18.10	17.80	17.96	70,517	+0.09(+0.50%)
Apr 29, 2014	17.50	17.95	17.40	17.87	20,273	+0.05(+0.28%)
Apr 28, 2014	18.04	18.14	17.51	17.82	28,880	-0.45(-2.46%)
Apr 25, 2014	17.54	18.30	17.50	18.27	31,771	+0.13(+0.72%)
Apr 24, 2014	18.14	18.14	18.14	18.14	133	-0.07(-0.38%)
Apr 23, 2014	18.08	18.25	18.06	18.21	61,943	-0.02(-0.11%)
Apr 22, 2014	18.00	19.08	18.00	18.23	52,088	+0.16(+0.87%)
Apr 21, 2014	17.97	18.82	17.89	18.07	27,826	-0.17(-0.92%)
Apr 17, 2014	18.82	18.24	18.24	18.24	15,200	-0.26(-1.41%)
Apr 16, 2014	18.50	19.13	18.20	18.50	13,689	+0.09(+0.49%)
Apr 15, 2014	21.08	21.08	17.90	18.41	28,673	-3.29(-15.17%)
Apr 14, 2014	21.50	23.09	21.25	21.70	9,589	+0.50(+2.36%)
Apr 11, 2014	20.00	23.18	20.00	21.20	28,925	+1.62(+8.27%)
Apr 10, 2014	19.53	19.68	19.40	19.58	6,430	+0.33(+1.71%)
Apr 09, 2014	18.49	19.35	18.48	19.25	25,259	+1.50(+8.45%)
Apr 08, 2014	17.70	17.86	17.50	17.75	27,217	+0.25(+1.43%)
Apr 07, 2014	17.50	17.80	17.50	17.50	1,475	+0.19(+1.10%)
Apr 04, 2014	17.14	17.61	17.14	17.31	46,353	-0.10(-0.57%)
Apr 03, 2014	17.60	17.60	17.27	17.41	38,384	-0.25(-1.42%)
Apr 02, 2014	17.45	17.75	17.45	17.66	11,000	-0.08(-0.45%)
Apr 01, 2014	17.84	17.84	17.50	17.74	15,638	+0.14(+0.80%)
Mar 31, 2014	17.27	17.60	17.27	17.60	5,963	+0.05(+0.28%)
Mar 28, 2014	18.54	18.54	17.40	17.55	15,700	-0.06(-0.34%)
Mar 27, 2014	17.77	17.77	17.61	17.61	1,310	+0.14(+0.79%)
Mar 26, 2014	18.49	18.49	17.47	17.47	2,070	+0.17(+1.00%)
Mar 25, 2014	17.96	17.96	16.89	17.30	2,378	-0.16(-0.92%)
Mar 24, 2014	17.26	17.46	17.26	17.46	1,174	+0.26(+1.51%)
Mar 21, 2014	16.80	17.36	16.80	17.20	19,077	-0.27(-1.55%)
Mar 20, 2014	17.97	17.97	17.39	17.47	12,234	-0.03(-0.17%)
Mar 19, 2014	17.75	17.75	16.75	17.50	12,655	+0.30(+1.74%)
Mar 18, 2014	17.20	17.39	16.97	17.20	23,026	+0.10(+0.58%)
Mar 17, 2014	17.66	17.96	16.76	17.10	64,969	-0.02(-0.13%)
Mar 14, 2014	17.55	17.55	16.96	17.12	22,434	-0.11(-0.63%)
Mar 13, 2014	16.90	17.72	16.90	17.23	57,684	+0.19(+1.12%)
Mar 12, 2014	16.80	18.68	16.80	17.04	33,182	+0.07(+0.41%)
Mar 11, 2014	14.01	16.97	14.01	16.97	41,179	+0.18(+1.07%)
Mar 10, 2014	14.34	16.99	14.34	16.79	19,759	+3.75(+28.76%)
Mar 07, 2014	13.04	13.04	13.04	13.04	100	+0.00(+0.00%)
Mar 06, 2014	13.04	13.04	13.04	13.04	155	+0.00(+0.00%)
Mar 05, 2014	12.50	13.04	12.50	13.04	1,840	-0.00(-0.02%)
Mar 04, 2014	13.50	13.50	13.04	13.04	806	+0.20(+1.57%)
Mar 03, 2014	12.50	12.97	12.50	12.84	2,707	+0.84(+7.00%)
Feb 28, 2014	12.00	12.00	12.00	12.00	116	-0.49(-3.92%)
Feb 27, 2014	12.65	12.65	12.38	12.49	725	+0.43(+3.57%)
Feb 26, 2014	11.96	12.21	11.90	12.06	1,124	-0.93(-7.13%)
Feb 25, 2014	12.50	14.19	12.50	12.99	2,504	+1.28(+10.89%)
Feb 24, 2014	11.71	11.71	11.71	11.71	400	+0.06(+0.52%)
Feb 21, 2014	11.65	11.65	11.65	11.65	68	+0.00(+0.00%)
Feb 20, 2014	12.40	12.60	11.51	11.65	934	+0.64(+5.81%)
Feb 19, 2014	11.40	11.40	11.01	11.01	400	-1.04(-8.63%)
Feb 18, 2014	12.20	13.38	12.00	12.05	1,672	+0.84(+7.49%)
Feb 12, 2014	11.21	11.21	11.21	11.21	0	+0.00(+0.00%)
Feb 06, 2014	11.81	11.21	11.21	11.21	2,400	-0.40(-3.45%)
Feb 05, 2014	11.61	11.61	11.61	11.61	100	-0.27(-2.27%)
Feb 04, 2014	11.88	11.88	11.88	11.88	300	+0.03(+0.25%)
Feb 03, 2014	12.00	12.03	11.85	11.85	1,000	-0.18(-1.50%)
Jan 31, 2014	11.80	12.30	11.80	12.03	560	-0.37(-2.98%)
Jan 27, 2014	12.45	12.40	12.40	12.40	1,200	-0.11(-0.88%)
Jan 23, 2014	12.51	12.51	12.51	12.51	300	+0.51(+4.25%)
Jan 22, 2014	12.00	12.00	12.00	12.00	358	-0.17(-1.40%)
Jan 21, 2014	12.15	12.17	11.63	12.17	2,212	+0.02(+0.16%)
Jan 15, 2014	12.15	12.15	12.15	12.15	0	+0.00(+0.00%)
Jan 14, 2014	12.12	12.18	12.06	12.15	3,679	-0.20(-1.62%)
Jan 10, 2014	13.75	12.35	12.35	12.35	900	-0.35(-2.76%)
Jan 08, 2014	12.70	12.70	12.70	12.70	600	-0.09(-0.70%)
Jan 07, 2014	12.82	12.82	12.79	12.79	400	+0.36(+2.90%)
Jan 06, 2014	12.43	12.43	12.43	12.43	1,000	-0.21(-1.66%)
Dec 31, 2013	12.64	12.64	12.64	12.64	0	-0.25(-1.94%)
Dec 30, 2013	14.53	14.53	12.55	12.89	2,109	-0.10(-0.77%)
Dec 27, 2013	12.89	13.30	12.88	12.99	6,201	-1.60(-10.97%)
Dec 26, 2013	14.59	14.59	14.59	14.59	44	+0.00(+0.00%)
Dec 24, 2013	13.71	14.59	13.71	14.59	1,102	+1.13(+8.40%)
Dec 23, 2013	13.46	13.46	13.46	13.46	196	+0.06(+0.45%)
Dec 20, 2013	13.70	13.80	13.05	13.40	3,620	-0.10(-0.74%)
Dec 19, 2013	13.06	13.62	13.01	13.50	1,075	-0.62(-4.39%)
Dec 18, 2013	13.63	14.12	12.99	14.12	12,370	-0.54(-3.68%)
Dec 17, 2013	12.66	14.66	12.66	14.66	418	+0.96(+7.01%)
Dec 16, 2013	13.70	13.70	13.70	13.70	41	+0.00(+0.00%)
Dec 13, 2013	12.77	13.70	12.77	13.70	300	-0.51(-3.59%)
Dec 12, 2013	14.47	14.47	14.21	14.21	4,400	+0.12(+0.85%)
Dec 11, 2013	14.09	14.09	14.09	14.09	412	+1.18(+9.14%)
Dec 10, 2013	12.91	12.91	12.91	12.91	184	+0.04(+0.31%)
Dec 09, 2013	12.87	12.87	12.87	12.87	100	-0.48(-3.60%)
Dec 06, 2013	13.35	13.35	13.35	13.35	475	+0.00(+0.00%)
Dec 05, 2013	13.35	13.36	13.35	13.35	900	-0.10(-0.74%)
Dec 03, 2013	13.40	13.45	13.45	13.45	500	+0.10(+0.74%)
Dec 02, 2013	13.35	13.35	13.35	13.35	283	-0.54(-3.89%)
Nov 27, 2013	14.09	13.89	13.89	13.89	300	+0.44(+3.27%)
Nov 26, 2013	13.15	13.45	13.15	13.45	2,090	+0.05(+0.37%)
Nov 25, 2013	14.10	14.13	13.10	13.40	11,793	-0.84(-5.90%)
Nov 22, 2013	14.10	14.24	14.10	14.24	2,300	-0.08(-0.56%)
Nov 21, 2013	14.11	14.46	14.11	14.32	1,260	-0.29(-1.99%)
Nov 20, 2013	14.60	14.90	14.57	14.61	750	-0.12(-0.81%)
Nov 19, 2013	14.70	15.04	14.52	14.73	4,100	-0.02(-0.14%)
Nov 18, 2013	14.70	14.80	14.70	14.75	1,300	-0.22(-1.47%)
Nov 15, 2013	14.52	14.97	14.52	14.97	2,000	-0.16(-1.06%)
Nov 14, 2013	14.55	15.13	14.55	15.13	900	+0.58(+4.01%)
Nov 12, 2013	15.00	15.06	14.55	14.55	2,619	-0.30(-2.05%)
Nov 11, 2013	14.85	14.85	14.85	14.85	175	+0.17(+1.16%)
Nov 08, 2013	14.80	14.80	14.52	14.68	800	-0.32(-2.13%)
Nov 07, 2013	14.85	15.00	14.85	15.00	900	-0.08(-0.54%)
Nov 06, 2013	14.81	15.08	14.81	15.08	2,400	+0.27(+1.82%)
Nov 05, 2013	14.81	14.81	14.81	14.81	100	-0.14(-0.94%)
Nov 04, 2013	15.16	15.16	14.50	14.95	1,300	-0.42(-2.73%)
Oct 31, 2013	15.38	15.37	15.37	15.37	700	+0.22(+1.45%)
Oct 30, 2013	15.50	15.50	15.10	15.15	2,775	-0.59(-3.75%)
Oct 29, 2013	14.81	15.74	14.81	15.74	7,231	+0.77(+5.14%)
Oct 28, 2013	14.80	15.00	14.80	14.97	10,199	+0.37(+2.53%)
Oct 25, 2013	14.72	14.75	14.60	14.60	3,317	-0.72(-4.70%)
Oct 24, 2013	14.88	15.32	14.88	15.32	1,050	+0.82(+5.66%)
Oct 23, 2013	14.50	14.50	14.50	14.50	150	-0.35(-2.36%)
Oct 21, 2013	15.05	14.85	14.85	14.85	2,700	-0.32(-2.11%)
Oct 18, 2013	14.99	15.18	14.99	15.17	7,400	-0.11(-0.72%)
Oct 17, 2013	14.95	15.28	14.95	15.28	3,900	+0.16(+1.06%)
Oct 16, 2013	15.09	15.12	15.09	15.12	300	+0.03(+0.20%)
Oct 15, 2013	15.00	15.19	14.81	15.09	10,400	+0.21(+1.41%)
Oct 14, 2013	15.20	15.20	14.55	14.88	17,900	+0.09(+0.61%)
Oct 11, 2013	14.56	14.84	14.56	14.79	15,848	+0.16(+1.09%)
Oct 10, 2013	14.51	14.77	14.39	14.63	13,039	+0.08(+0.55%)
Oct 09, 2013	14.76	14.78	14.42	14.55	5,304	-0.06(-0.41%)
Oct 08, 2013	14.55	14.70	14.35	14.61	11,302	+0.12(+0.83%)
Oct 07, 2013	14.49	14.49	14.49	14.49	550	+0.13(+0.91%)
Oct 04, 2013	14.35	14.40	14.30	14.36	11,700	-0.12(-0.83%)
Oct 03, 2013	14.40	14.53	14.33	14.48	7,426	+0.28(+1.97%)
Oct 02, 2013	14.20	14.20	14.20	14.20	100	-0.20(-1.39%)
Oct 01, 2013	14.20	14.56	14.20	14.40	6,775	+0.00(+0.03%)
Sep 25, 2013	14.40	14.40	14.40	14.40	0	-0.41(-2.80%)
Sep 23, 2013	14.81	14.81	14.81	14.81	100	+0.06(+0.41%)
Sep 20, 2013	14.79	14.79	14.75	14.75	332	-0.45(-2.96%)
Sep 19, 2013	14.72	15.20	14.72	15.20	800	+0.53(+3.61%)
Sep 18, 2013	14.80	14.80	14.67	14.67	800	+0.12(+0.82%)
Sep 17, 2013	15.54	15.54	14.55	14.55	3,190	-0.10(-0.69%)
Sep 16, 2013	15.01	15.03	14.65	14.65	1,000	-0.60(-3.93%)
Sep 13, 2013	15.13	15.27	15.08	15.25	13,949	+0.16(+1.06%)
Sep 12, 2013	15.11	15.23	15.02	15.09	2,600	+0.00(+0.00%)
Sep 11, 2013	15.09	15.09	15.09	15.09	100	+0.08(+0.53%)
Sep 10, 2013	15.01	15.08	15.01	15.01	300	-0.07(-0.46%)
Sep 09, 2013	15.98	15.98	15.05	15.08	1,400	-0.14(-0.92%)
Sep 06, 2013	15.18	15.40	15.02	15.22	3,560	+0.12(+0.79%)
Sep 05, 2013	15.25	15.25	15.00	15.10	17,600	-0.12(-0.79%)
Sep 04, 2013	15.22	15.32	15.12	15.22	3,800	-0.23(-1.49%)
Sep 03, 2013	15.38	15.52	15.30	15.45	2,800	+0.07(+0.46%)
Aug 30, 2013	15.15	15.60	15.05	15.38	53,615	+0.06(+0.39%)
Aug 29, 2013	15.32	15.65	15.30	15.32	41,651	-0.38(-2.42%)
Aug 28, 2013	15.93	15.93	15.38	15.70	44,701	+0.10(+0.64%)
Aug 27, 2013	15.25	15.75	15.25	15.60	50,626	-0.08(-0.52%)
Aug 26, 2013	14.83	15.96	14.83	15.68	18,700	+0.63(+4.19%)
Aug 23, 2013	14.60	15.85	14.60	15.05	68,810	+0.12(+0.80%)
Aug 22, 2013	14.65	15.10	14.65	14.93	51,600	+0.13(+0.88%)
Aug 21, 2013	13.63	15.10	13.63	14.80	57,804	+0.28(+1.93%)
Aug 20, 2013	14.92	15.25	14.52	14.52	487	-0.78(-5.10%)
Aug 19, 2013	13.65	15.30	13.65	15.30	1,368	+2.63(+20.76%)
Aug 16, 2013	12.67	12.67	12.67	12.67	100	-1.33(-9.50%)
Aug 15, 2013	14.00	14.00	14.00	14.00	101	+0.40(+2.94%)
Aug 13, 2013	13.60	13.60	13.60	13.60	0	-0.34(-2.44%)
Aug 09, 2013	14.90	13.94	13.94	13.94	600	+0.09(+0.65%)
Aug 08, 2013	14.55	14.55	13.61	13.85	700	-0.05(-0.37%)
Aug 07, 2013	13.60	13.98	13.60	13.90	700	-0.08(-0.56%)
Aug 01, 2013	13.75	13.98	13.98	13.98	2,800	+0.01(+0.07%)
Jul 31, 2013	13.90	14.05	13.90	13.97	1,583	+0.44(+3.25%)
Jul 30, 2013	13.70	13.70	13.53	13.53	425	-0.50(-3.56%)
Jul 29, 2013	13.53	14.21	13.53	14.03	1,400	-0.41(-2.84%)
Jul 25, 2013	14.44	14.44	14.44	14.44	200	-0.36(-2.43%)
Jul 22, 2013	14.80	14.80	14.80	14.80	0	+0.08(+0.54%)
Jul 16, 2013	14.95	14.72	14.72	14.72	600	-0.01(-0.07%)
Jul 15, 2013	13.52	16.36	13.52	14.73	1,300	-0.19(-1.27%)
Jul 12, 2013	14.77	14.92	14.77	14.92	450	-0.23(-1.52%)
Jul 09, 2013	15.15	15.15	15.15	15.15	100	-2.09(-12.12%)
Jul 05, 2013	17.24	17.24	17.24	17.24	0	-0.25(-1.44%)
Jul 03, 2013	17.49	17.70	17.49	17.49	300	+0.25(+1.45%)
Jul 01, 2013	17.24	17.24	17.24	17.24	200	+1.24(+7.75%)
Jun 27, 2013	16.00	16.00	16.00	16.00	0	-0.50(-3.03%)
Jun 20, 2013	16.50	16.50	16.50	16.50	0	-0.10(-0.60%)
Jun 17, 2013	16.12	16.60	16.60	16.60	2,100	+0.47(+2.91%)
Jun 13, 2013	16.13	16.13	16.13	16.13	0	-0.87(-5.12%)
Jun 12, 2013	17.00	17.00	17.00	17.00	100	+0.80(+4.94%)
Jun 11, 2013	16.00	16.20	16.00	16.20	400	+0.20(+1.24%)
Jun 10, 2013	16.00	16.00	16.00	16.00	200	-0.50(-3.02%)
Jun 06, 2013	16.97	16.50	16.50	16.50	2,300	-0.67(-3.90%)
Jun 05, 2013	17.00	17.17	16.88	17.17	2,584	+1.09(+6.78%)
Jun 04, 2013	15.80	16.20	15.80	16.08	2,100	-0.02(-0.12%)
Jun 03, 2013	16.50	16.50	16.00	16.10	1,700	+0.06(+0.37%)
May 30, 2013	16.04	16.04	16.04	16.04	0	-0.70(-4.18%)
May 29, 2013	17.03	17.79	16.71	16.74	9,259	-0.76(-4.34%)
May 24, 2013	17.50	17.50	17.50	17.50	100	+0.25(+1.46%)
May 22, 2013	17.25	17.25	17.25	17.25	0	+0.23(+1.34%)
May 20, 2013	17.02	17.02	17.02	17.02	100	+0.02(+0.12%)
May 17, 2013	17.25	17.25	17.00	17.00	565	-0.50(-2.86%)
May 16, 2013	17.50	17.50	17.50	17.50	771	-0.11(-0.65%)
May 15, 2013	17.50	17.65	17.50	17.61	516	+0.54(+3.13%)
May 08, 2013	17.08	17.08	17.08	17.08	0	-2.91(-14.56%)
May 07, 2013	19.99	19.99	18.46	19.99	1,553	+0.55(+2.83%)
May 03, 2013	19.44	19.44	19.44	19.44	100	-0.06(-0.31%)
May 02, 2013	19.50	19.50	19.50	19.50	100	+1.45(+8.03%)

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.