Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2013		17.14	17.14	17.14	0	+0.28(+1.66%)
Dec 27, 2013	16.57	16.96	16.57	16.86	9,129	+0.26(+1.57%)
Dec 24, 2013		16.60	16.60	16.60	0	-0.46(-2.70%)
Dec 23, 2013	17.12	17.12	17.06	17.06	700	-0.05(-0.32%)
Dec 18, 2013	17.12	17.12	17.12	17.12	0	-0.27(-1.55%)
Dec 17, 2013	17.12	17.50	17.09	17.39	10,965	+0.38(+2.25%)
Dec 16, 2013	17.00	17.03	17.00	17.00	1,747	-0.08(-0.45%)
Dec 11, 2013		17.08	17.08	17.08	0	-0.11(-0.64%)
Dec 10, 2013	17.20	17.20	17.19	17.19	200	-0.04(-0.24%)
Dec 09, 2013	17.23	17.23	17.23	17.23	100	-0.14(-0.80%)
Dec 06, 2013	17.37	17.37	17.37	17.37	100	+0.60(+3.55%)
Dec 03, 2013		16.77	16.77	16.77	0	-0.08(-0.45%)
Dec 02, 2013	16.85	16.85	16.85	16.85	1,200	+0.13(+0.78%)
Nov 29, 2013	16.78	16.79	16.72	16.72	700	+0.14(+0.84%)
Nov 26, 2013		16.58	16.58	16.58	0	+0.11(+0.67%)
Nov 25, 2013	16.47	16.47	16.47	16.47	100	+0.03(+0.17%)
Nov 22, 2013	16.44	16.44	16.44	16.44	500	+0.00(+0.02%)
Nov 21, 2013	16.44	16.44	16.44	16.44	100	-0.01(-0.07%)
Nov 18, 2013		16.45	16.45	16.45	0	+0.01(+0.07%)
Nov 15, 2013	16.44	16.44	16.44	16.44	300	+0.21(+1.31%)
Nov 14, 2013	16.23	16.23	16.23	16.23	400	-0.15(-0.93%)
Nov 11, 2013		16.38	16.38	16.38	0	+0.04(+0.24%)
Nov 07, 2013		16.34	16.34	16.34	0	-0.25(-1.52%)
Oct 31, 2013		16.59	16.59	16.59	0	+0.43(+2.67%)
Oct 29, 2013		16.16	16.16	16.16	0	+0.16(+1.00%)
Oct 28, 2013	16.00	16.00	16.00	16.00	100	+0.11(+0.69%)
Oct 25, 2013	15.89	15.89	15.89	15.89	100	-0.19(-1.18%)
Oct 23, 2013		16.08	16.08	16.08	0	-0.22(-1.35%)
Oct 21, 2013		16.30	16.30	16.30	0	+0.08(+0.49%)
Oct 18, 2013	16.22	16.22	16.22	16.22	790	+0.26(+1.63%)
Oct 14, 2013		15.96	15.96	15.96	0	-0.26(-1.60%)
Oct 11, 2013	16.22	16.22	16.22	16.22	366	+0.00(+0.02%)
Oct 10, 2013	16.18	16.22	16.18	16.22	2,100	-0.08(-0.48%)
Oct 08, 2013		16.30	16.30	16.30	0	+0.20(+1.27%)
Oct 04, 2013		16.09	16.09	16.09	300	-0.12(-0.73%)
Oct 03, 2013	16.22	16.22	16.21	16.21	1,200	-0.25(-1.55%)
Oct 01, 2013		16.46	16.46	16.46	0	+0.12(+0.76%)
Sep 27, 2013		16.34	16.34	16.34	0	+0.34(+2.12%)
Sep 25, 2013		16.00	16.00	16.00	0	-0.00(-0.02%)
Sep 24, 2013	16.03	16.03	16.00	16.00	200	+0.02(+0.14%)
Sep 23, 2013	15.99	15.99	15.98	15.98	200	-0.23(-1.44%)
Sep 20, 2013	16.09	16.29	16.09	16.21	850	+0.21(+1.34%)
Sep 18, 2013		16.00	16.00	16.00	0	+0.12(+0.75%)
Sep 17, 2013	15.88	15.88	15.88	15.88	100	+0.00(+0.01%)
Sep 16, 2013	15.87	15.88	15.87	15.88	300	+0.28(+1.79%)
Sep 13, 2013	15.60	15.60	15.60	15.60	600	-0.03(-0.20%)
Sep 11, 2013		15.63	15.63	15.63	0	+0.21(+1.34%)
Sep 09, 2013		15.43	15.43	15.43	0	+0.65(+4.37%)
Sep 05, 2013		14.78	14.78	14.78	0	+0.47(+3.28%)
Aug 30, 2013		14.31	14.31	14.31	0	-0.00(-0.01%)
Aug 29, 2013	14.46	14.46	14.31	14.31	9,800	-0.16(-1.08%)
Aug 28, 2013	14.46	14.47	14.46	14.47	700	+0.03(+0.21%)
Aug 27, 2013	14.44	14.44	14.44	14.44	5,800	-0.32(-2.18%)
Aug 20, 2013		14.76	14.76	14.76	0	+0.10(+0.70%)
Aug 19, 2013	14.66	14.66	14.66	14.66	200	+0.07(+0.46%)
Aug 13, 2013		14.59	14.59	14.59	0	-0.22(-1.47%)
Aug 12, 2013	14.63	14.81	14.63	14.81	551	+0.11(+0.73%)
Aug 09, 2013	14.70	14.70	14.70	14.70	1,000	+0.00(+0.00%)
Aug 08, 2013	14.70	14.70	14.70	14.70	637	+0.21(+1.45%)
Aug 07, 2013	14.62	14.62	14.49	14.49	400	-0.22(-1.46%)
Aug 06, 2013	14.70	14.71	14.70	14.71	1,000	-0.05(-0.37%)
Aug 05, 2013	14.76	14.76	14.76	14.76	1,900	+0.07(+0.46%)
Aug 02, 2013	14.60	14.69	14.60	14.69	2,143	+0.04(+0.27%)
Aug 01, 2013	14.65	14.65	14.65	14.65	100	-0.01(-0.06%)
Jul 31, 2013	14.65	14.66	14.65	14.66	2,356	-0.03(-0.23%)
Jul 30, 2013	14.69	14.70	14.69	14.70	1,100	+0.17(+1.16%)
Jul 29, 2013	14.71	14.71	14.53	14.53	3,300	-0.15(-0.99%)
Jul 26, 2013	14.67	14.67	14.67	14.67	1,300	-0.29(-1.91%)
Jul 23, 2013		14.96	14.96	14.96	0	+0.07(+0.48%)
Jul 22, 2013	14.89	14.89	14.89	14.89	300	+0.01(+0.10%)
Jul 19, 2013	14.87	14.87	14.87	14.87	700	+0.03(+0.23%)
Jul 12, 2013	14.84	14.84	14.84	14.84	0	+0.01(+0.07%)
Jul 11, 2013	14.83	14.83	14.83	14.83	200	+0.36(+2.50%)
Jul 10, 2013	14.47	14.47	14.47	14.47	200	+0.05(+0.33%)
Jul 08, 2013	14.42	14.42	14.42	14.42	0	+0.25(+1.74%)
Jun 28, 2013	14.17	14.17	14.17	14.17	0	-0.06(-0.40%)
Jun 27, 2013	14.23	14.23	14.23	14.23	100	+0.06(+0.45%)
Jun 26, 2013	14.17	14.17	14.17	14.17	33,100	-1.18(-7.71%)
Jun 19, 2013	15.35	15.35	15.35	15.35	0	-0.27(-1.73%)
Jun 17, 2013		15.62	15.62	15.62	0	+0.18(+1.17%)
Jun 14, 2013	15.32	15.44	15.32	15.44	1,600	+0.13(+0.85%)
Jun 11, 2013	15.31	15.31	15.31	15.31	0	-0.24(-1.55%)
Jun 10, 2013	15.55	15.55	15.55	15.55	1,100	+0.08(+0.50%)
Jun 07, 2013	15.43	15.47	15.43	15.47	1,526	+0.01(+0.09%)
Jun 06, 2013	15.46	15.46	15.46	15.46	300	+0.04(+0.23%)
Jun 05, 2013	15.42	15.42	15.42	15.42	2,100	-0.01(-0.06%)
Jun 04, 2013	15.43	15.43	15.43	15.43	100	+0.01(+0.06%)
Jun 03, 2013	15.42	15.42	15.42	15.42	200	-0.01(-0.09%)
May 31, 2013	15.33	15.44	15.33	15.44	2,100	-0.15(-0.94%)
May 30, 2013	15.60	15.60	15.53	15.58	1,100	-0.04(-0.25%)
May 29, 2013	15.43	15.62	15.43	15.62	3,300	+0.00(+0.03%)
May 24, 2013		15.62	15.62	15.62	800	-0.07(-0.46%)
May 22, 2013	15.69	15.69	15.69	15.69	0	+0.34(+2.21%)
May 20, 2013		15.35	15.35	15.35	0	-0.23(-1.48%)
May 17, 2013	15.50	15.58	15.50	15.58	1,500	-0.00(-0.01%)
May 16, 2013	15.50	15.76	15.50	15.58	2,800	-0.38(-2.39%)
May 14, 2013		15.96	15.96	15.96	0	+0.00(+0.02%)
May 10, 2013	15.96	15.96	15.96	15.96	0	-0.15(-0.93%)
May 09, 2013	16.03	16.11	16.03	16.11	1,700	-0.05(-0.29%)
May 08, 2013	15.87	16.16	15.80	16.16	9,700	+0.32(+2.00%)
May 07, 2013	15.83	15.84	15.83	15.84	860	+0.02(+0.13%)
May 03, 2013		15.82	15.82	15.82	0	+0.14(+0.88%)
May 01, 2013		15.68	15.68	15.68	0	-0.14(-0.88%)
Apr 30, 2013	15.73	15.82	15.73	15.82	350	+0.32(+2.07%)
Apr 26, 2013		15.50	15.50	15.50	0	-0.08(-0.51%)
Apr 25, 2013	15.58	15.58	15.58	15.58	100	+0.50(+3.32%)
Apr 24, 2013	14.76	15.09	14.76	15.08	3,500	+0.24(+1.59%)
Apr 19, 2013	14.84	14.84	14.84	14.84	0	+0.03(+0.17%)
Apr 18, 2013	14.75	14.82	14.71	14.82	1,600	+0.01(+0.04%)
Apr 17, 2013	15.06	15.06	14.81	14.81	3,756	-0.57(-3.68%)
Apr 15, 2013		15.38	15.38	15.38	1,000	-0.42(-2.66%)
Apr 11, 2013		15.80	15.80	15.80	0	+0.12(+0.77%)
Apr 09, 2013		15.68	15.68	15.68	0	+0.46(+3.02%)
Apr 08, 2013	15.22	15.22	15.22	15.22	550	-0.18(-1.18%)
Apr 03, 2013		15.40	15.40	15.40	0	-0.34(-2.14%)
Mar 28, 2013	15.74	15.74	15.74	15.74	0	+0.01(+0.04%)
Mar 27, 2013	15.73	15.73	15.73	15.73	267	-0.08(-0.51%)
Mar 26, 2013	15.81	15.81	15.81	15.81	500	-0.07(-0.44%)
Mar 25, 2013	16.00	16.00	15.77	15.88	1,230	-0.16(-1.00%)
Mar 22, 2013	16.04	16.04	16.04	16.04	600	-0.18(-1.10%)
Mar 18, 2013		16.22	16.22	16.22	1,650	+0.06(+0.36%)
Mar 15, 2013	16.14	16.17	16.14	16.16	2,759	+0.23(+1.44%)
Mar 13, 2013		15.93	15.93	15.93	0	-0.06(-0.39%)
Mar 11, 2013		15.99	15.99	15.99	0	+0.36(+2.32%)
Mar 04, 2013		15.63	15.63	15.63	0	+0.08(+0.51%)
Feb 28, 2013		15.55	15.55	15.55	0	-0.02(-0.11%)
Feb 26, 2013	15.57	15.57	15.57	15.57	0	+0.02(+0.11%)
Feb 25, 2013	15.45	15.55	15.55	15.55	915	+0.10(+0.65%)
Feb 21, 2013	15.45	15.45	15.45	15.45	0	-0.08(-0.52%)
Feb 20, 2013	15.64	15.64	15.52	15.53	1,400	-0.19(-1.18%)
Feb 19, 2013	15.68	15.72	15.68	15.72	2,000	+0.07(+0.42%)
Feb 15, 2013	15.65	15.65	15.65	15.65	600	-0.06(-0.41%)
Feb 11, 2013		15.71	15.71	15.71	0	-0.15(-0.93%)
Feb 08, 2013	15.86	15.86	15.86	15.86	300	-0.03(-0.22%)
Feb 07, 2013	15.91	15.91	15.90	15.90	1,200	+0.10(+0.60%)
Feb 04, 2013		15.80	15.80	15.80	0	-0.26(-1.64%)
Jan 31, 2013		16.06	16.06	16.06	0	-0.01(-0.08%)
Jan 30, 2013	16.07	16.08	16.07	16.08	250	-0.04(-0.23%)
Jan 29, 2013	16.11	16.11	16.11	16.11	200	+0.15(+0.96%)
Jan 28, 2013	15.91	15.96	15.91	15.96	200	-0.19(-1.16%)
Jan 25, 2013	16.09	16.25	16.09	16.15	5,200	-0.14(-0.87%)
Jan 24, 2013	16.17	16.29	16.17	16.29	4,600	+0.00(+0.00%)
Jan 23, 2013	16.25	16.30	16.25	16.29	900	-0.01(-0.06%)
Jan 22, 2013	16.30	16.30	16.30	16.30	1,200	+0.03(+0.16%)
Jan 18, 2013	16.20	16.27	16.20	16.27	900	+0.05(+0.31%)
Jan 16, 2013	16.22	16.22	16.22	16.22	200	+0.01(+0.04%)
Jan 15, 2013	16.22	16.22	16.22	16.22	100	-0.06(-0.35%)
Jan 12, 2013		16.27	16.27	16.27	0	+0.00(+0.00%)
Jan 11, 2013	16.27	16.27	16.27	16.27	950	-0.27(-1.61%)
Jan 10, 2013	16.54	16.54	16.54	16.54	200	+0.34(+2.07%)
Jan 09, 2013	16.21	16.22	16.20	16.20	1,700	+0.08(+0.52%)
Jan 08, 2013	16.14	16.14	16.12	16.12	1,600	-0.03(-0.16%)
Jan 07, 2013	16.14	16.15	16.14	16.15	3,000	+0.00(+0.01%)
Jan 04, 2013	16.15	16.15	16.12	16.14	3,700	+0.04(+0.27%)
Jan 03, 2013	16.21	16.21	16.10	16.10	400	-0.13(-0.80%)

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.