Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	16.28	16.41	16.18	16.30	3,389,697	-0.36(-2.18%)
Jan 30, 2014	16.66	16.69	16.54	16.67	167,423	+0.13(+0.82%)
Jan 29, 2014	16.55	16.66	16.46	16.53	407,581	-0.32(-1.88%)
Jan 28, 2014	16.76	16.85	16.72	16.85	262,400	+0.34(+2.04%)
Jan 27, 2014	16.66	16.69	16.43	16.51	459,133	-0.08(-0.47%)
Jan 24, 2014	16.89	16.95	16.56	16.59	360,384	-0.59(-3.43%)
Jan 23, 2014	17.30	17.30	17.08	17.18	809,695	+0.01(+0.08%)
Jan 22, 2014	17.26	17.26	17.10	17.17	619,148	-0.09(-0.55%)
Jan 21, 2014	17.40	17.40	17.16	17.26	543,477	-0.02(-0.12%)
Jan 17, 2014	17.40	17.28	17.28	17.28	604,469	-0.14(-0.81%)
Jan 16, 2014	17.53	17.53	17.33	17.42	1,025,811	-0.16(-0.92%)
Jan 15, 2014	17.40	17.60	17.44	17.59	1,068,771	+0.18(+1.05%)
Jan 14, 2014	17.32	17.42	17.21	17.40	897,126	+0.23(+1.34%)
Jan 13, 2014	17.33	17.36	17.13	17.17	712,260	-0.07(-0.43%)
Jan 10, 2014	17.25	17.26	17.13	17.25	617,864	+0.17(+0.99%)
Jan 09, 2014	17.19	17.20	16.99	17.08	571,160	+0.02(+0.12%)
Jan 08, 2014	17.10	17.10	17.00	17.06	586,359	+0.11(+0.68%)
Jan 07, 2014	16.88	16.97	16.86	16.95	285,471	+0.34(+2.03%)
Jan 06, 2014	16.67	16.67	16.55	16.61	199,218	+0.14(+0.86%)
Jan 03, 2014	16.54	16.54	16.44	16.47	152,197	-0.03(-0.16%)
Jan 02, 2014	16.67	16.67	16.45	16.49	214,316	-0.45(-2.63%)
Dec 31, 2013	16.86	16.94	16.94	16.94	249,736	+0.08(+0.48%)
Dec 30, 2013	16.84	16.86	16.74	16.86	275,834	+0.11(+0.68%)
Dec 27, 2013	16.84	16.84	16.70	16.74	178,733	+0.05(+0.32%)
Dec 26, 2013	16.70	16.75	16.59	16.69	65,256	+0.07(+0.45%)
Dec 24, 2013	16.59	16.63	16.52	16.61	75,014	+0.14(+0.86%)
Dec 23, 2013	16.48	16.51	16.42	16.47	128,110	+0.18(+1.12%)
Dec 20, 2013	16.28	16.36	16.24	16.29	189,138	+0.13(+0.83%)
Dec 19, 2013	16.15	16.19	16.03	16.16	243,976	+0.03(+0.18%)
Dec 18, 2013	16.01	16.18	15.91	16.13	231,974	+0.32(+2.02%)
Dec 17, 2013	15.92	15.92	15.73	15.81	97,494	-0.10(-0.63%)
Dec 16, 2013	15.83	16.01	15.83	15.91	174,643	+0.25(+1.58%)
Dec 13, 2013	15.73	15.76	15.64	15.66	213,548	+0.03(+0.21%)
Dec 12, 2013	15.77	15.77	15.61	15.63	259,857	-0.23(-1.48%)
Dec 11, 2013	16.10	16.10	15.85	15.86	78,600	-0.13(-0.84%)
Dec 10, 2013	16.08	16.08	16.00	16.00	239,436	-0.08(-0.48%)
Dec 09, 2013	16.10	16.10	16.00	16.07	297,001	+0.04(+0.28%)
Dec 06, 2013	16.01	16.03	15.89	16.03	0	+0.26(+1.65%)
Dec 05, 2013	15.96	15.96	15.76	15.77	0	-0.09(-0.55%)
Dec 04, 2013	15.90	15.97	15.76	15.86	0	-0.21(-1.29%)
Dec 03, 2013	16.22	16.22	16.03	16.06	189,086	-0.21(-1.28%)
Dec 02, 2013	16.45	16.45	16.27	16.27	0	-0.15(-0.94%)
Nov 29, 2013	16.59	16.59	16.43	16.43	0	+0.14(+0.89%)
Nov 27, 2013	16.36	16.36	16.24	16.28	0	+0.11(+0.68%)
Nov 26, 2013	16.16	16.19	16.10	16.17	0	+0.10(+0.63%)
Nov 25, 2013	16.18	16.18	16.06	16.07	0	-0.03(-0.21%)
Nov 22, 2013	16.12	16.12	16.04	16.10	0	+0.09(+0.59%)
Nov 21, 2013	15.99	16.02	15.88	16.01	0	+0.23(+1.49%)
Nov 20, 2013	16.04	16.04	15.75	15.77	0	-0.19(-1.18%)
Nov 19, 2013	16.03	16.03	15.93	15.96	0	-0.08(-0.48%)
Nov 18, 2013	16.23	16.23	16.04	16.04	185,605	+0.05(+0.31%)
Nov 15, 2013	16.04	16.04	15.93	15.99	0	+0.03(+0.21%)
Nov 14, 2013	15.89	15.98	15.83	15.96	0	+0.03(+0.21%)
Nov 12, 2013	15.98	16.00	15.88	15.92	0	-0.14(-0.88%)
Nov 11, 2013	16.09	16.09	16.00	16.06	0	+0.12(+0.76%)
Nov 08, 2013	15.76	15.98	15.76	15.94	0	+0.11(+0.68%)
Nov 07, 2013	16.16	16.19	15.80	15.83	174,761	-0.26(-1.63%)
Nov 06, 2013	16.12	16.17	16.03	16.10	178,933	+0.17(+1.05%)
Nov 05, 2013	15.99	15.99	15.79	15.93	0	-0.28(-1.74%)
Nov 04, 2013	16.28	16.28	16.11	16.21	0	+0.03(+0.21%)
Nov 01, 2013	16.26	16.26	16.07	16.18	0	-0.11(-0.66%)
Oct 31, 2013	16.38	16.38	16.24	16.28	0	-0.01(-0.04%)
Oct 30, 2013	16.49	16.49	16.22	16.29	0	-0.13(-0.82%)
Oct 29, 2013	16.49	16.49	16.39	16.43	0	+0.02(+0.12%)
Oct 28, 2013	16.54	16.54	16.31	16.41	0	-0.15(-0.93%)
Oct 25, 2013	16.60	16.60	16.49	16.56	0	-0.05(-0.32%)
Oct 24, 2013	16.65	16.65	16.55	16.61	0	+0.15(+0.94%)
Oct 23, 2013	16.51	16.51	16.39	16.46	0	-0.20(-1.21%)
Oct 22, 2013	16.63	16.70	16.60	16.66	0	+0.19(+1.18%)
Oct 21, 2013	16.65	16.65	16.37	16.47	0	-0.03(-0.20%)
Oct 18, 2013	16.59	16.59	16.42	16.50	282,063	+0.06(+0.37%)
Oct 17, 2013	16.30	16.45	16.24	16.44	407,381	+0.25(+1.55%)
Oct 16, 2013	16.20	16.20	16.10	16.19	419,200	+0.20(+1.24%)
Oct 15, 2013	16.07	16.07	15.97	15.99	0	+0.01(+0.08%)
Oct 14, 2013	15.98	16.02	15.84	15.98	400,859	+0.05(+0.29%)
Oct 11, 2013	15.92	15.94	15.83	15.93	0	+0.07(+0.42%)
Oct 10, 2013	15.74	15.87	15.71	15.86	0	+0.46(+2.96%)
Oct 09, 2013	15.46	15.46	15.33	15.41	0	+0.07(+0.44%)
Oct 08, 2013	15.54	15.54	15.33	15.34	0	-0.21(-1.36%)
Oct 07, 2013	15.51	15.75	15.45	15.55	0	-0.06(-0.41%)
Oct 04, 2013	15.60	15.65	15.57	15.61	0	+0.07(+0.47%)
Oct 03, 2013	15.61	15.63	15.47	15.54	0	-0.09(-0.56%)
Oct 02, 2013	15.51	15.63	15.49	15.63	0	+0.13(+0.87%)
Oct 01, 2013	15.44	15.55	15.39	15.49	0	+0.09(+0.57%)
Sep 27, 2013	15.41	15.43	15.36	15.41	0	+0.01(+0.04%)
Sep 26, 2013	15.45	15.47	15.35	15.40	0	-0.09(-0.61%)
Sep 25, 2013	15.50	15.52	15.39	15.49	0	+0.02(+0.13%)
Sep 24, 2013	15.56	15.56	15.41	15.47	0	+0.01(+0.09%)
Sep 23, 2013	15.56	15.56	15.36	15.46	0	-0.09(-0.56%)
Sep 20, 2013	15.65	15.65	15.47	15.55	0	-0.15(-0.94%)
Sep 19, 2013	15.98	15.98	15.64	15.69	0	-0.11(-0.72%)
Sep 18, 2013	15.39	16.06	15.32	15.81	0	+0.46(+3.02%)
Sep 17, 2013	15.34	15.35	15.29	15.35	0	-0.04(-0.24%)
Sep 16, 2013	15.43	15.62	15.33	15.38	0	+0.13(+0.86%)
Sep 13, 2013	15.17	15.25	15.12	15.25	0	+0.07(+0.44%)
Sep 12, 2013	15.26	15.28	15.17	15.18	0	-0.12(-0.79%)
Sep 11, 2013	15.23	15.31	15.14	15.31	0	+0.10(+0.66%)
Sep 10, 2013	15.20	15.22	15.14	15.20	0	+0.26(+1.73%)
Sep 09, 2013	14.86	14.96	14.78	14.95	0	+0.26(+1.76%)
Sep 06, 2013	14.60	14.72	14.56	14.69	0	+0.07(+0.50%)
Sep 05, 2013	14.56	14.65	14.55	14.61	0	+0.05(+0.37%)
Sep 04, 2013	14.47	14.58	14.36	14.56	0	+0.07(+0.46%)
Sep 03, 2013	14.57	14.57	14.41	14.49	0	+0.26(+1.81%)
Aug 30, 2013	14.37	14.37	14.23	14.24	0	-0.21(-1.46%)
Aug 29, 2013	14.45	14.48	14.41	14.45	0	-0.01(-0.05%)
Aug 28, 2013	14.37	14.51	14.35	14.45	123,673	+0.03(+0.23%)
Aug 27, 2013	14.56	14.60	14.42	14.42	0	-0.48(-3.20%)
Aug 26, 2013	14.98	14.98	14.89	14.90	0	-0.19(-1.25%)
Aug 23, 2013	15.08	15.09	15.00	15.08	0	+0.11(+0.76%)
Aug 22, 2013	14.96	15.12	14.90	14.97	210,815	+0.25(+1.73%)
Aug 21, 2013	14.81	14.83	14.68	14.71	0	-0.18(-1.22%)
Aug 20, 2013	14.90	14.98	14.79	14.90	0	-0.10(-0.67%)
Aug 19, 2013	15.13	15.13	14.97	15.00	0	-0.22(-1.45%)
Aug 16, 2013	15.18	15.26	15.15	15.22	0	+0.15(+0.98%)
Aug 15, 2013	15.07	15.11	14.86	15.07	479,474	-0.13(-0.84%)
Aug 14, 2013	15.19	15.22	15.16	15.20	0	+0.05(+0.35%)
Aug 13, 2013	15.10	15.16	14.98	15.14	160,113	+0.03(+0.22%)
Aug 12, 2013	15.08	15.12	15.05	15.11	210,360	-0.06(-0.40%)
Aug 09, 2013	15.18	15.20	15.12	15.17	660,146	+0.03(+0.23%)
Aug 08, 2013	15.07	15.18	15.00	15.14	1,867,171	+0.27(+1.85%)
Aug 07, 2013	14.85	14.88	14.83	14.86	73,766	+0.08(+0.54%)
Aug 06, 2013	14.85	14.92	14.72	14.78	133,281	-0.05(-0.37%)
Aug 05, 2013	14.84	14.89	14.77	14.84	144,777	-0.13(-0.85%)
Aug 02, 2013	14.85	14.96	14.78	14.96	3,081,457	+0.10(+0.68%)
Aug 01, 2013	14.76	14.88	14.73	14.86	1,066,837	+0.33(+2.26%)
Jul 31, 2013	14.52	14.67	14.48	14.53	0	+0.06(+0.42%)
Jul 30, 2013	14.59	14.59	14.45	14.47	0	-0.12(-0.83%)
Jul 29, 2013	14.58	14.61	14.53	14.59	0	-0.11(-0.78%)
Jul 26, 2013	14.62	14.71	14.55	14.71	0	-0.03(-0.23%)
Jul 25, 2013	14.56	14.74	14.51	14.74	0	+0.19(+1.33%)
Jul 24, 2013	14.61	14.61	14.52	14.55	0	+0.05(+0.33%)
Jul 23, 2013	14.55	14.55	14.44	14.50	0	+0.05(+0.37%)
Jul 22, 2013	14.42	14.49	14.39	14.45	0	+0.16(+1.13%)
Jul 19, 2013	14.21	14.32	14.21	14.29	0	+0.05(+0.33%)
Jul 18, 2013	14.08	14.27	14.08	14.24	72,940	+0.29(+2.07%)
Jul 17, 2013	14.04	14.04	13.94	13.95	52,766	+0.01(+0.10%)
Jul 16, 2013	13.94	13.94	13.88	13.94	0	-0.06(-0.43%)
Jul 15, 2013	13.90	14.00	13.89	14.00	0	+0.15(+1.11%)
Jul 12, 2013	13.88	13.88	13.77	13.84	0	-0.11(-0.82%)
Jul 11, 2013	13.89	13.96	13.76	13.96	0	+0.36(+2.61%)
Jul 10, 2013	13.58	13.68	13.51	13.60	58,098	+0.07(+0.49%)
Jul 09, 2013	13.70	13.70	13.52	13.54	0	+0.00(+0.01%)
Jul 08, 2013	13.51	13.59	13.47	13.53	0	+0.20(+1.51%)
Jul 05, 2013	13.45	13.45	13.28	13.33	0	+0.17(+1.27%)
Jul 03, 2013	13.06	13.24	13.02	13.17	0	-0.05(-0.35%)
Jul 02, 2013	13.27	13.34	13.14	13.21	17,161	-0.14(-1.06%)
Jul 01, 2013	13.37	13.44	13.35	13.35	0	+0.19(+1.44%)
Jun 28, 2013	13.20	13.22	13.13	13.16	34,115	-0.26(-1.91%)
Jun 26, 2013	13.57	13.57	13.37	13.42	170,306	+0.11(+0.81%)
Jun 25, 2013	13.33	13.35	13.20	13.31	110,395	+0.16(+1.22%)
Jun 24, 2013	13.08	13.19	12.98	13.15	73,371	-0.19(-1.41%)
Jun 21, 2013	13.53	13.53	13.23	13.34	48,007	-0.21(-1.58%)
Jun 20, 2013	13.71	13.71	13.44	13.55	0	-0.47(-3.35%)
Jun 19, 2013	14.30	14.30	13.99	14.02	221,355	-0.34(-2.38%)
Jun 18, 2013	14.32	14.38	14.32	14.37	91,214	+0.17(+1.18%)
Jun 17, 2013	14.27	14.29	14.11	14.20	0	+0.10(+0.71%)
Jun 14, 2013	14.16	14.16	14.02	14.10	0	-0.08(-0.57%)
Jun 13, 2013	13.96	14.18	13.96	14.18	75,348	+0.25(+1.83%)
Jun 12, 2013	14.19	14.19	13.92	13.92	4,486	-0.15(-1.06%)
Jun 11, 2013	13.99	14.08	13.92	14.07	55,143	-0.18(-1.26%)
Jun 10, 2013	14.37	14.37	14.19	14.25	0	-0.13(-0.93%)
Jun 07, 2013	14.27	14.40	14.23	14.39	0	+0.22(+1.56%)
Jun 06, 2013	14.15	14.16	14.03	14.16	0	-0.05(-0.38%)
Jun 05, 2013	14.37	14.37	14.20	14.22	0	-0.25(-1.72%)
Jun 04, 2013	14.54	14.56	14.38	14.47	0	+0.01(+0.09%)
Jun 03, 2013	14.39	14.47	14.31	14.45	47,197	+0.11(+0.80%)
May 31, 2013	14.47	14.47	14.32	14.34	49,605	-0.28(-1.93%)
May 30, 2013	14.49	14.63	14.49	14.62	0	+0.23(+1.58%)
May 29, 2013	14.37	14.42	14.27	14.39	156,799	-0.03(-0.23%)
May 28, 2013	14.49	14.57	14.39	14.43	877,505	+0.23(+1.65%)
May 24, 2013	14.15	14.23	14.14	14.19	0	-0.16(-1.12%)
May 23, 2013	14.42	14.42	14.20	14.35	0	-0.13(-0.88%)
May 22, 2013	14.62	14.75	14.42	14.48	72,476	-0.12(-0.83%)
May 21, 2013	14.59	14.65	14.50	14.60	0	-0.12(-0.82%)
May 20, 2013	14.59	14.73	14.59	14.72	0	+0.09(+0.64%)
May 17, 2013	14.49	14.66	14.49	14.63	0	+0.21(+1.44%)
May 16, 2013	14.51	14.53	14.42	14.42	53,844	-0.03(-0.19%)
May 15, 2013	14.44	14.48	14.34	14.45	0	+0.15(+1.08%)
May 13, 2013	14.33	14.34	14.23	14.29	0	-0.19(-1.34%)
May 10, 2013	14.47	14.49	14.37	14.49	0	+0.06(+0.42%)
May 09, 2013	14.59	14.61	14.43	14.43	0	-0.21(-1.42%)
May 08, 2013	14.53	14.65	14.52	14.63	81,030	+0.11(+0.74%)
May 07, 2013	14.47	14.55	14.44	14.53	0	+0.25(+1.79%)
May 06, 2013	14.29	14.31	14.19	14.27	0	-0.02(-0.14%)
May 03, 2013	14.25	14.30	14.25	14.29	0	+0.17(+1.19%)
May 02, 2013	13.98	14.13	13.98	14.12	0	+0.17(+1.20%)
May 01, 2013	14.06	14.14	13.79	13.96	0	-0.13(-0.90%)
Apr 30, 2013	14.08	14.12	14.02	14.08	0	+0.11(+0.77%)
Apr 29, 2013	13.90	14.05	13.88	13.98	113,796	+0.17(+1.21%)
Apr 26, 2013	13.71	13.83	13.65	13.81	349,419	+0.16(+1.18%)
Apr 25, 2013	13.59	13.72	13.59	13.65	67,356	+0.08(+0.59%)
Apr 24, 2013	13.52	13.60	13.51	13.57	0	+0.08(+0.60%)
Apr 23, 2013	13.44	13.49	13.41	13.49	91,859	+0.32(+2.39%)
Apr 22, 2013	13.16	13.17	13.05	13.17	29,723	+0.15(+1.19%)
Apr 19, 2013	12.98	13.04	12.95	13.02	13,923	+0.17(+1.31%)
Apr 18, 2013	12.92	12.95	12.74	12.85	226,512	-0.11(-0.83%)
Apr 17, 2013	13.17	13.17	12.92	12.96	119,817	-0.46(-3.40%)
Apr 16, 2013	13.41	13.42	13.29	13.41	128,205	+0.23(+1.78%)
Apr 15, 2013	13.33	13.33	13.13	13.18	118,144	-0.35(-2.58%)
Apr 12, 2013	13.42	13.53	13.38	13.53	28,685	-0.07(-0.54%)
Apr 11, 2013	13.55	13.70	13.55	13.60	144,016	+0.09(+0.70%)
Apr 10, 2013	13.38	13.52	13.38	13.51	127,980	+0.36(+2.70%)
Apr 09, 2013	13.04	13.16	13.04	13.15	40,266	+0.21(+1.61%)
Apr 08, 2013	12.88	12.94	12.86	12.94	43,428	-0.06(-0.46%)
Apr 05, 2013	12.99	13.03	12.95	13.00	8,786	-0.01(-0.05%)
Apr 04, 2013	13.01	13.02	12.91	13.01	13,231	+0.00(+0.00%)
Apr 03, 2013	13.17	13.17	13.01	13.01	25,339	-0.16(-1.22%)
Apr 02, 2013	13.08	13.25	13.08	13.17	121,013	+0.23(+1.76%)
Apr 01, 2013	12.99	13.02	12.91	12.94	68,130	-0.08(-0.62%)
Mar 28, 2013	13.03	13.11	12.97	13.02	48,976	+0.12(+0.94%)
Mar 27, 2013	12.84	12.94	12.74	12.90	84,936	-0.18(-1.38%)
Mar 26, 2013	13.02	13.11	13.02	13.09	194,527	+0.09(+0.72%)
Mar 25, 2013	13.39	13.47	12.97	12.99	125,988	-0.44(-3.29%)
Mar 22, 2013	13.41	13.43	13.37	13.43	10,583	+0.11(+0.86%)
Mar 21, 2013	13.36	13.47	13.29	13.32	41,402	-0.19(-1.44%)
Mar 20, 2013	13.53	13.53	13.44	13.51	63,725	+0.17(+1.31%)
Mar 19, 2013	13.51	13.57	13.24	13.34	63,115	-0.19(-1.39%)
Mar 18, 2013	13.47	13.65	13.46	13.53	59,618	-0.31(-2.23%)
Mar 15, 2013	13.90	13.92	13.84	13.84	41,760	-0.08(-0.58%)
Mar 14, 2013	13.78	13.94	13.78	13.92	43,409	+0.30(+2.22%)
Mar 13, 2013	13.54	13.65	13.50	13.61	237,021	-0.05(-0.34%)
Mar 12, 2013	13.72	13.75	13.61	13.66	50,889	-0.07(-0.49%)
Mar 11, 2013	13.76	13.76	13.57	13.73	13,623	-0.03(-0.24%)
Mar 08, 2013	13.73	13.77	13.63	13.76	109,930	+0.17(+1.28%)
Mar 07, 2013	13.56	13.61	13.55	13.59	20,052	+0.11(+0.85%)
Mar 06, 2013	13.61	13.61	13.44	13.47	16,043	-0.08(-0.59%)
Mar 05, 2013	13.49	13.59	13.49	13.55	54,485	+0.21(+1.61%)
Mar 04, 2013	13.17	13.35	13.17	13.34	48,942	-0.00(-0.02%)
Mar 01, 2013	13.33	13.37	13.13	13.34	25,785	-0.09(-0.68%)
Feb 28, 2013	13.49	13.58	13.43	13.43	41,666	-0.07(-0.50%)
Feb 27, 2013	13.29	13.52	13.29	13.50	23,632	+0.28(+2.13%)
Feb 26, 2013	13.24	13.36	13.14	13.22	90,886	-0.51(-3.71%)
Feb 22, 2013	13.65	13.75	13.58	13.73	8,993	+0.19(+1.44%)
Feb 21, 2013	13.65	13.65	13.45	13.53	121,339	-0.25(-1.85%)
Feb 20, 2013	14.12	14.12	13.79	13.79	137,081	-0.27(-1.95%)
Feb 19, 2013	13.97	14.06	13.97	14.06	26,449	+0.20(+1.46%)
Feb 15, 2013	14.00	14.00	13.82	13.86	165,667	-0.12(-0.87%)
Feb 14, 2013	13.96	14.00	13.92	13.98	19,814	-0.15(-1.04%)
Feb 13, 2013	14.21	14.22	14.07	14.13	41,552	-0.02(-0.14%)
Feb 12, 2013	13.97	14.21	13.97	14.15	101,123	+0.34(+2.43%)
Feb 11, 2013	13.97	13.97	13.81	13.82	44,423	-0.11(-0.77%)
Feb 08, 2013	13.79	13.95	13.79	13.92	70,992	+0.27(+2.01%)
Feb 07, 2013	13.88	13.88	13.59	13.65	53,148	-0.23(-1.64%)
Feb 06, 2013	13.81	13.91	13.66	13.88	71,866	+0.15(+1.08%)
Feb 04, 2013	14.02	14.02	13.70	13.73	104,284	-0.58(-4.08%)

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.