Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	14.17	14.17	14.17	14.17	142	+0.00(+0.00%)
Apr 29, 2014	14.17	14.17	14.17	14.17	1,011	+0.03(+0.24%)
Apr 28, 2014	14.15	14.21	14.13	14.14	28,659	-0.17(-1.16%)
Apr 25, 2014	14.30	14.30	14.30	14.30	837	-0.29(-1.96%)
Apr 24, 2014	14.58	14.59	14.58	14.59	889	-0.02(-0.14%)
Apr 23, 2014	14.61	14.61	14.61	14.61	1,882	-0.00(-0.00%)
Apr 22, 2014	14.70	14.70	14.61	14.61	2,184	-0.02(-0.13%)
Apr 21, 2014	14.63	14.63	14.63	14.63	1	+0.00(+0.00%)
Apr 17, 2014		14.63	14.63	14.63	0	-0.09(-0.63%)
Apr 16, 2014	14.72	14.72	14.72	14.72	247	+0.32(+2.22%)
Apr 15, 2014	14.36	14.44	14.36	14.40	2,553	-0.53(-3.52%)
Apr 14, 2014	14.93	14.93	14.93	14.93	6	+0.00(+0.00%)
Apr 11, 2014	14.93	14.93	14.85	14.93	2,708	+0.12(+0.81%)
Apr 09, 2014		14.81	14.81	14.81	0	+0.02(+0.14%)
Apr 08, 2014	14.66	14.79	14.66	14.79	9,075	+0.30(+2.07%)
Apr 07, 2014	14.49	14.49	14.49	14.49	2,616	-0.32(-2.16%)
Apr 04, 2014	14.81	14.81	14.81	14.81	148	+0.00(+0.00%)
Apr 03, 2014	14.81	14.81	14.81	14.81	565	-0.15(-1.03%)
Apr 02, 2014	14.95	14.96	14.95	14.96	7,141	+0.08(+0.57%)
Apr 01, 2014	14.80	14.88	14.80	14.88	2,253	+0.34(+2.35%)
Mar 31, 2014	14.54	14.54	14.54	14.54	6	+0.00(+0.00%)
Mar 28, 2014	14.54	14.54	14.54	14.54	1,380	+0.43(+3.02%)
Mar 27, 2014	14.20	14.20	14.11	14.11	1,647	-0.19(-1.35%)
Mar 26, 2014	14.31	14.31	14.30	14.30	1,200	+0.01(+0.10%)
Mar 25, 2014	14.29	14.29	14.29	14.29	514	-0.05(-0.38%)
Mar 24, 2014	14.24	14.34	14.24	14.34	1,627	-0.23(-1.57%)
Mar 21, 2014	14.59	14.59	14.57	14.57	2,056	+0.27(+1.88%)
Mar 19, 2014	14.30	14.30	14.30	14.30	0	-0.03(-0.23%)
Mar 18, 2014	14.31	14.34	14.31	14.34	751	+0.17(+1.18%)
Mar 17, 2014	14.17	14.17	14.17	14.17	180	-0.37(-2.52%)
Mar 14, 2014	14.54	14.54	14.54	14.54	15	+0.00(+0.00%)
Mar 13, 2014	14.54	14.54	14.54	14.54	45	+0.00(+0.00%)
Mar 12, 2014	14.56	14.60	14.43	14.54	8,154	-0.22(-1.50%)
Mar 11, 2014	14.76	14.76	14.76	14.76	300	+0.13(+0.92%)
Mar 10, 2014	14.62	14.62	14.62	14.62	288	-0.06(-0.43%)
Mar 07, 2014	14.69	14.69	14.69	14.69	675	-0.35(-2.33%)
Mar 06, 2014	15.04	15.04	15.04	15.04	237	+0.00(+0.00%)
Mar 04, 2014		15.04	15.04	15.04	0	+0.19(+1.27%)
Mar 03, 2014	14.85	14.85	14.85	14.85	127	+0.00(+0.00%)
Feb 28, 2014	14.84	14.87	14.84	14.85	4,209	-0.04(-0.26%)
Feb 27, 2014	14.89	14.89	14.89	14.89	529	+0.42(+2.88%)
Feb 26, 2014	14.47	14.47	14.47	14.47	75	+0.00(+0.00%)
Feb 25, 2014	14.62	14.62	14.45	14.47	4,818	-0.35(-2.34%)
Feb 24, 2014	14.81	14.83	14.79	14.82	5,545	-0.06(-0.41%)
Feb 21, 2014	14.88	14.88	14.88	14.88	741	-0.09(-0.57%)
Feb 20, 2014	14.99	14.99	14.96	14.96	1,408	+0.07(+0.45%)
Feb 19, 2014	15.04	15.04	14.90	14.90	6,241	-0.05(-0.31%)
Feb 18, 2014	14.96	14.96	14.94	14.94	2,053	-0.03(-0.17%)
Feb 14, 2014		14.97	14.97	14.97	0	+0.15(+1.03%)
Feb 13, 2014	14.66	14.82	14.58	14.82	8,481	+0.09(+0.63%)
Feb 12, 2014	14.75	14.75	14.72	14.72	1,537	-0.01(-0.04%)
Feb 11, 2014	14.69	14.73	14.69	14.73	15,710	+0.41(+2.87%)
Feb 10, 2014	14.32	14.32	14.32	14.32	321	-0.15(-1.02%)
Feb 07, 2014	14.50	14.56	14.40	14.47	6,373	+0.13(+0.92%)
Feb 06, 2014	14.34	14.34	14.34	14.34	7,133	+0.20(+1.41%)
Feb 05, 2014	13.93	14.14	13.93	14.14	8,740	-0.19(-1.30%)
Feb 04, 2014	14.02	14.34	14.02	14.32	6,991	+0.36(+2.58%)
Feb 03, 2014	14.26	14.26	13.96	13.96	6,314	-0.42(-2.93%)
Jan 31, 2014	14.48	14.48	14.39	14.39	4,602	-0.15(-1.07%)
Jan 30, 2014	14.60	14.60	14.39	14.54	7,423	+0.10(+0.67%)
Jan 29, 2014	14.47	14.47	14.44	14.44	2,792	-0.10(-0.69%)
Jan 28, 2014	14.48	14.54	14.48	14.54	321	+0.16(+1.15%)
Jan 27, 2014	14.44	14.44	14.38	14.38	9,058	+0.04(+0.24%)
Jan 24, 2014	14.64	14.65	14.31	14.34	5,321	-0.42(-2.84%)
Jan 23, 2014	14.91	14.91	14.73	14.76	2,215	-0.57(-3.74%)
Jan 22, 2014	15.15	15.34	15.11	15.34	3,587	+0.39(+2.64%)
Jan 21, 2014	15.12	15.12	14.78	14.94	39,233	-0.05(-0.31%)
Jan 17, 2014		14.99	14.99	14.99	0	+0.00(+0.00%)
Jan 16, 2014	14.99	14.99	14.99	14.99	318	-0.00(-0.01%)
Jan 15, 2014	14.99	14.99	14.99	14.99	1,596	-0.07(-0.49%)
Jan 14, 2014	15.16	15.16	15.06	15.06	2,079	-0.09(-0.61%)
Jan 13, 2014	15.19	15.19	15.16	15.16	750	-0.15(-0.97%)
Jan 10, 2014	15.04	15.30	15.04	15.30	1,065	+0.13(+0.83%)
Jan 09, 2014	15.18	15.18	15.18	15.18	253	-0.15(-0.95%)
Jan 08, 2014	15.30	15.32	15.30	15.32	466	+0.02(+0.11%)
Jan 07, 2014	15.31	15.31	15.31	15.31	639	+0.09(+0.58%)
Jan 06, 2014	15.32	15.32	15.22	15.22	904	-0.25(-1.64%)
Jan 03, 2014	15.53	15.53	15.47	15.47	5,657	-0.09(-0.60%)
Jan 02, 2014	15.73	15.73	15.56	15.56	1,788	-0.05(-0.30%)
Dec 31, 2013		15.61	15.61	15.61	0	-0.15(-0.93%)
Dec 30, 2013	15.69	15.76	15.69	15.76	4,247	+0.15(+0.98%)
Dec 27, 2013	15.59	15.60	15.59	15.60	525	+0.31(+2.00%)
Dec 26, 2013	15.30	15.30	15.30	15.30	4	+0.00(+0.00%)
Dec 24, 2013	15.30	15.30	15.30	15.30	1	+0.00(+0.00%)
Dec 23, 2013	15.30	15.30	15.30	15.30	58	+0.00(+0.00%)
Dec 20, 2013	15.47	15.47	15.22	15.30	40,369	-0.24(-1.54%)
Dec 19, 2013	15.56	15.60	15.54	15.54	2,955	-0.22(-1.37%)
Dec 18, 2013	15.62	15.84	15.62	15.75	1,588	+0.07(+0.42%)
Dec 17, 2013	15.69	15.69	15.69	15.69	1	+0.00(+0.00%)
Dec 16, 2013	15.51	15.69	15.51	15.69	3,042	-0.03(-0.19%)
Dec 13, 2013	15.66	15.72	15.66	15.72	25,672	-0.00(-0.01%)
Dec 11, 2013	15.72	15.72	15.72	15.72	0	-0.08(-0.51%)
Dec 10, 2013	15.69	15.83	15.69	15.80	4,102	-0.15(-0.95%)
Dec 09, 2013	15.91	15.95	15.91	15.95	3,155	+0.03(+0.17%)
Dec 06, 2013	15.92	15.92	15.92	15.92	751	+0.28(+1.82%)
Dec 03, 2013		15.64	15.64	15.64	0	-0.15(-0.97%)
Dec 02, 2013	15.94	15.94	15.69	15.79	70,505	-0.03(-0.16%)
Nov 27, 2013		15.82	15.82	15.82	0	+0.43(+2.77%)
Nov 25, 2013		15.39	15.39	15.39	0	-0.25(-1.59%)
Nov 22, 2013	15.64	15.64	15.64	15.64	243	+0.04(+0.25%)
Nov 21, 2013	15.60	15.60	15.60	15.60	150	+0.02(+0.15%)
Nov 20, 2013	15.59	15.59	15.49	15.58	9,016	+0.04(+0.26%)
Nov 19, 2013	15.54	15.60	15.54	15.54	7,964	-0.11(-0.68%)
Nov 18, 2013	15.65	15.65	15.65	15.65	150	+0.77(+5.14%)
Nov 15, 2013	14.88	14.88	14.88	14.88	3,005	+0.00(+0.00%)
Nov 14, 2013	14.88	14.88	14.88	14.88	157	+0.07(+0.45%)
Nov 12, 2013	14.81	14.81	14.81	14.81	976	-0.03(-0.18%)
Nov 11, 2013	14.86	14.86	14.79	14.84	5,484	-0.00(-0.03%)
Nov 08, 2013	14.84	14.84	14.84	14.84	426	+0.12(+0.84%)
Nov 07, 2013	14.73	14.73	14.72	14.72	6,769	-0.39(-2.56%)
Nov 06, 2013	15.15	15.21	15.09	15.11	9,482	+0.02(+0.13%)
Nov 05, 2013	15.27	15.27	15.07	15.09	1,893	-0.10(-0.66%)
Nov 04, 2013	15.19	15.20	15.17	15.19	15,192	+0.02(+0.13%)
Nov 01, 2013	15.18	15.20	15.15	15.17	4,057	+0.00(+0.00%)
Oct 31, 2013	15.14	15.17	15.14	15.17	4,667	+0.04(+0.26%)
Oct 30, 2013	15.13	15.13	15.10	15.13	1,205	-0.01(-0.04%)
Oct 29, 2013	15.12	15.14	15.12	15.13	4,808	-0.06(-0.36%)
Oct 28, 2013	15.19	15.19	15.19	15.19	1,051	-0.08(-0.51%)
Oct 25, 2013	15.30	15.30	15.27	15.27	309	+0.09(+0.61%)
Oct 24, 2013	15.36	15.36	15.13	15.17	1,161	-0.11(-0.70%)
Oct 23, 2013	15.22	15.37	15.22	15.28	11,893	-0.27(-1.75%)
Oct 21, 2013		15.55	15.55	15.55	0	-0.09(-0.60%)
Oct 18, 2013	15.68	15.68	15.59	15.64	42,526	+0.09(+0.56%)
Oct 17, 2013	15.57	15.57	15.43	15.56	84,016	+0.11(+0.73%)
Oct 16, 2013	15.43	15.53	15.43	15.45	41,925	+0.05(+0.30%)
Oct 15, 2013	15.55	15.55	15.37	15.40	16,003	-0.29(-1.87%)
Oct 14, 2013	15.53	15.69	15.44	15.69	25,696	+0.18(+1.16%)
Oct 11, 2013	15.36	15.63	15.36	15.51	53,797	+0.09(+0.60%)
Oct 10, 2013	15.39	15.43	15.39	15.42	3,155	+0.34(+2.24%)
Oct 07, 2013		15.08	15.08	15.08	0	-0.02(-0.16%)
Oct 04, 2013	15.11	15.11	15.11	15.11	450	+0.20(+1.34%)
Oct 03, 2013	14.94	14.94	14.81	14.91	6,912	-0.20(-1.31%)
Oct 02, 2013	15.05	15.11	14.91	15.10	10,615	+0.26(+1.74%)
Oct 01, 2013	14.92	14.93	14.85	14.85	976	+0.11(+0.77%)
Sep 27, 2013	14.73	14.73	14.73	14.73	3,155	+0.13(+0.87%)
Sep 25, 2013		14.61	14.61	14.61	0	-0.19(-1.30%)
Sep 24, 2013	14.85	14.85	14.71	14.80	1,610	-0.07(-0.49%)
Sep 23, 2013	14.87	14.87	14.87	14.87	1,502	-0.15(-1.03%)
Sep 19, 2013		15.03	15.03	15.03	0	+0.16(+1.11%)
Sep 18, 2013	14.68	15.21	14.68	14.86	10,394	+0.33(+2.27%)
Sep 13, 2013		14.53	14.53	14.53	0	+0.02(+0.14%)
Sep 12, 2013	14.45	14.51	14.44	14.51	8,909	-0.22(-1.52%)
Sep 11, 2013	14.78	14.79	14.74	14.74	3,106	+0.01(+0.09%)
Sep 10, 2013	14.78	14.78	14.72	14.72	4,394	+0.31(+2.17%)
Sep 09, 2013	14.49	14.49	14.39	14.41	2,366	-0.10(-0.70%)
Sep 06, 2013	14.28	14.54	14.26	14.51	2,606	+0.10(+0.66%)
Sep 05, 2013	14.43	14.43	14.42	14.42	3,030	+0.02(+0.16%)
Sep 04, 2013	14.30	14.42	14.30	14.39	101,584	+0.53(+3.85%)
Aug 30, 2013		13.86	13.86	13.86	0	-0.02(-0.14%)
Aug 28, 2013		13.88	13.88	13.88	0	-0.22(-1.54%)
Aug 26, 2013		14.10	14.10	14.10	0	+0.15(+1.04%)
Aug 23, 2013	13.97	13.97	13.95	13.95	1,572	+0.17(+1.23%)
Aug 20, 2013		13.78	13.78	13.78	0	-0.13(-0.94%)
Aug 19, 2013	13.92	13.92	13.91	13.91	606	-0.13(-0.94%)
Aug 16, 2013	14.16	14.16	14.05	14.05	809	+0.09(+0.67%)
Aug 15, 2013	14.16	14.16	13.95	13.95	1,765	-0.30(-2.08%)
Aug 14, 2013	14.40	14.44	14.25	14.25	6,212	+0.09(+0.61%)
Aug 13, 2013	14.16	14.33	14.12	14.16	12,424	+0.65(+4.84%)
Aug 08, 2013		13.51	13.51	13.51	0	+0.09(+0.69%)
Aug 06, 2013		13.42	13.42	13.42	0	-0.05(-0.34%)
Aug 05, 2013	13.44	13.48	13.44	13.46	1,268	-0.10(-0.73%)
Aug 02, 2013	13.47	13.69	13.46	13.56	5,757	+0.01(+0.09%)
Aug 01, 2013	13.57	13.62	13.48	13.55	6,727	+0.32(+2.40%)
Jul 31, 2013	13.12	13.27	13.12	13.23	5,757	+0.17(+1.31%)
Jul 30, 2013	13.10	13.21	13.06	13.06	4,242	-0.13(-0.95%)
Jul 29, 2013	13.21	13.21	13.17	13.19	1,363	-0.31(-2.30%)
Jul 25, 2013		13.50	13.50	13.50	0	+0.20(+1.49%)
Jul 24, 2013	13.63	13.63	13.30	13.30	1,894	-0.11(-0.79%)
Jul 23, 2013	13.33	13.43	13.33	13.40	2,259	+0.18(+1.35%)
Jul 22, 2013	13.17	13.23	13.13	13.23	3,181	+0.22(+1.73%)
Jul 19, 2013	12.99	13.03	12.99	13.00	1,666	-0.26(-1.96%)
Jul 18, 2013	13.26	13.26	13.26	13.26	151	+0.04(+0.28%)
Jul 17, 2013	13.27	13.27	13.23	13.23	889	+0.16(+1.26%)
Jul 16, 2013	13.06	13.06	13.06	13.06	151	+0.22(+1.75%)
Jul 12, 2013		12.84	12.84	12.84	0	-0.21(-1.62%)
Jul 11, 2013	12.86	13.05	12.86	13.05	2,097	+0.53(+4.22%)
Jul 09, 2013		12.52	12.52	12.52	0	+0.09(+0.74%)
Jul 08, 2013	12.44	12.48	12.22	12.43	64,705	-0.01(-0.09%)
Jul 05, 2013	12.42	12.44	12.42	12.44	454	-0.02(-0.18%)
Jul 03, 2013	12.46	12.46	12.46	12.46	454	-0.24(-1.87%)
Jul 01, 2013		12.70	12.70	12.70	0	+0.01(+0.05%)
Jun 28, 2013	12.64	12.69	12.64	12.69	689	+0.07(+0.53%)
Jun 26, 2013	12.67	12.71	12.61	12.62	1,060	+0.27(+2.18%)
Jun 25, 2013	12.31	12.35	12.26	12.35	2,765	+0.15(+1.19%)
Jun 24, 2013	12.01	12.48	12.00	12.21	5,844	-0.63(-4.89%)
Jun 21, 2013	12.56	12.84	12.56	12.84	1,533	-0.74(-5.44%)
Jun 19, 2013	13.58	13.58	13.58	13.58	0	-0.26(-1.91%)
Jun 18, 2013	13.86	13.95	13.84	13.84	3,547	+0.11(+0.82%)
Jun 17, 2013	13.67	13.73	13.67	13.73	636	+0.21(+1.57%)
Jun 14, 2013	13.60	13.60	13.38	13.52	54,918	-0.33(-2.39%)
Jun 13, 2013	13.75	13.85	13.75	13.85	6,666	+0.20(+1.50%)
Jun 12, 2013	13.84	13.84	13.63	13.64	4,606	-0.11(-0.77%)
Jun 11, 2013	13.83	13.83	13.54	13.75	19,287	-0.36(-2.57%)
Jun 10, 2013	14.24	14.27	14.11	14.11	2,321	-0.20(-1.43%)
Jun 07, 2013	14.30	14.41	14.22	14.31	848	+0.02(+0.14%)
Jun 06, 2013	14.27	14.36	14.14	14.30	8,939	-0.07(-0.46%)
Jun 05, 2013	14.41	14.41	14.20	14.36	6,969	-0.22(-1.54%)
Jun 04, 2013	14.70	14.70	14.56	14.59	2,275	-0.04(-0.27%)
Jun 03, 2013	14.62	14.68	14.62	14.62	10,606	-0.09(-0.58%)
May 31, 2013	14.86	14.92	14.59	14.71	27,657	-0.36(-2.37%)
May 30, 2013	15.01	15.07	15.01	15.07	10,151	+0.02(+0.13%)
May 29, 2013	14.96	15.09	14.96	15.05	36,819	-0.11(-0.74%)
May 28, 2013	15.20	15.31	15.13	15.16	30,846	+0.19(+1.28%)
May 24, 2013	14.85	14.98	14.85	14.97	33,334	-0.20(-1.35%)
May 22, 2013	15.17	15.17	15.17	15.17	0	-0.39(-2.50%)
May 21, 2013	15.51	15.56	15.51	15.56	500	-0.02(-0.10%)
May 20, 2013	15.58	15.58	15.58	15.58	303	-0.05(-0.31%)
May 17, 2013	15.63	15.63	15.63	15.63	227	+0.07(+0.45%)
May 16, 2013	15.56	15.56	15.56	15.56	372	+0.13(+0.82%)
May 15, 2013	15.43	15.43	15.43	15.43	403	-0.19(-1.23%)
May 13, 2013	15.62	15.62	15.62	15.62	334	-0.16(-0.99%)
May 10, 2013	15.78	15.78	15.78	15.78	219	+0.06(+0.36%)
May 09, 2013	15.72	15.73	15.72	15.72	606	-0.07(-0.42%)
May 08, 2013	15.80	15.87	15.79	15.79	3,484	+0.12(+0.75%)
May 07, 2013	15.61	15.75	15.61	15.67	9,515	+0.35(+2.29%)
May 06, 2013	15.38	15.38	15.32	15.32	3,210	-0.08(-0.51%)
May 03, 2013	15.40	15.40	15.40	15.40	1,212	+0.30(+1.97%)
May 02, 2013	14.97	15.20	14.97	15.10	606	+0.08(+0.53%)

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.