Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	16.67	16.55	16.55	16.55	76,541	-0.06(-0.37%)
Dec 30, 2013	16.78	16.78	16.61	16.61	12,485	-0.10(-0.57%)
Dec 27, 2013	16.66	16.76	16.55	16.71	20,052	+0.02(+0.11%)
Dec 26, 2013	16.50	16.86	16.50	16.69	16,094	-0.09(-0.52%)
Dec 24, 2013	16.79	16.82	16.51	16.78	29,088	+0.08(+0.48%)
Dec 23, 2013	17.03	17.03	16.54	16.70	57,917	-0.29(-1.71%)
Dec 20, 2013	16.70	17.00	16.48	16.99	225,866	+0.32(+1.92%)
Dec 19, 2013	17.06	17.13	16.63	16.67	27,555	-0.47(-2.74%)
Dec 18, 2013	16.40	17.15	16.32	17.14	133,562	+0.80(+4.93%)
Dec 17, 2013	16.37	16.37	16.27	16.33	17,882	+0.02(+0.09%)
Dec 16, 2013	16.22	16.37	16.14	16.32	19,672	+0.10(+0.64%)
Dec 13, 2013	16.28	16.35	16.08	16.21	17,764	-0.07(-0.45%)
Dec 12, 2013	16.38	16.40	16.23	16.29	18,472	-0.04(-0.26%)
Dec 11, 2013	16.40	16.43	16.24	16.33	35,584	-0.03(-0.16%)
Dec 10, 2013	16.54	16.54	16.27	16.35	39,765	-0.18(-1.11%)
Dec 09, 2013	16.69	16.78	16.40	16.54	53,309	-0.21(-1.25%)
Dec 06, 2013	16.63	16.78	16.42	16.75	0	+0.29(+1.79%)
Dec 05, 2013	16.78	16.78	16.32	16.45	0	-0.34(-2.04%)
Dec 04, 2013	16.69	16.87	16.64	16.80	0	+0.00(+0.02%)
Dec 03, 2013	17.06	17.09	16.69	16.79	0	-0.35(-2.05%)
Dec 02, 2013	17.49	17.63	17.13	17.14	0	-0.40(-2.28%)
Nov 29, 2013	17.17	17.61	17.07	17.54	0	+0.40(+2.34%)
Nov 27, 2013	17.01	17.17	16.69	17.14	0	+0.19(+1.10%)
Nov 26, 2013	16.74	17.05	16.71	16.96	0	+0.24(+1.44%)
Nov 25, 2013	16.86	16.94	16.49	16.72	0	-0.16(-0.97%)
Nov 22, 2013	16.66	17.11	16.58	16.88	0	+0.26(+1.58%)
Nov 21, 2013	16.65	16.80	16.50	16.62	71,409	+0.06(+0.35%)
Nov 20, 2013	16.32	16.60	16.32	16.56	0	+0.10(+0.63%)
Nov 19, 2013	16.24	16.59	16.19	16.46	52,855	+0.19(+1.20%)
Nov 18, 2013	16.56	16.56	16.26	16.26	0	-0.31(-1.89%)
Nov 15, 2013	16.59	16.59	16.40	16.58	0	-0.07(-0.41%)
Nov 14, 2013	16.70	16.82	16.59	16.64	0	+0.29(+1.77%)
Nov 12, 2013	16.47	16.56	16.03	16.35	0	-0.51(-3.05%)
Nov 11, 2013	17.08	17.08	16.86	16.87	0	-0.25(-1.45%)
Nov 08, 2013	16.63	17.27	16.59	17.12	0	+0.52(+3.15%)
Nov 07, 2013	16.58	16.67	16.45	16.59	64,722	+0.14(+0.88%)
Nov 06, 2013	16.46	16.50	16.40	16.45	0	+0.05(+0.28%)
Nov 05, 2013	15.79	16.43	15.79	16.40	0	+0.18(+1.13%)
Nov 04, 2013	16.22	16.25	15.82	16.22	88,523	+0.00(+0.00%)
Nov 01, 2013	16.23	16.29	15.79	16.22	0	-0.01(-0.07%)
Oct 31, 2013	16.58	16.71	16.21	16.23	0	-0.37(-2.23%)
Oct 30, 2013	16.82	16.82	16.41	16.60	58,601	-0.15(-0.91%)
Oct 29, 2013	16.75	16.90	16.63	16.76	0	+0.04(+0.25%)
Oct 28, 2013	16.85	16.85	16.45	16.71	0	-0.13(-0.74%)
Oct 25, 2013	16.85	16.87	16.62	16.84	0	-0.00(-0.02%)
Oct 24, 2013	16.71	16.85	16.63	16.84	47,892	+0.11(+0.68%)
Oct 23, 2013	16.52	16.92	16.23	16.73	0	+0.18(+1.08%)
Oct 22, 2013	16.43	16.69	16.43	16.55	50,364	+0.28(+1.75%)
Oct 21, 2013	16.47	16.72	16.20	16.27	55,316	-0.32(-1.90%)
Oct 18, 2013	16.27	16.58	16.14	16.58	48,198	+0.44(+2.71%)
Oct 17, 2013	15.95	16.27	15.86	16.14	13,902	+0.08(+0.47%)
Oct 16, 2013	16.31	16.31	15.88	16.07	12,531	+0.07(+0.45%)
Oct 15, 2013	16.26	16.27	15.98	16.00	18,012	-0.26(-1.61%)
Oct 14, 2013	15.79	16.48	15.79	16.26	26,415	+0.14(+0.90%)
Oct 11, 2013	15.78	16.30	15.78	16.11	0	+0.30(+1.87%)
Oct 10, 2013	15.87	15.87	15.53	15.82	38,154	+0.05(+0.34%)
Oct 09, 2013	15.40	16.06	15.35	15.76	0	+0.42(+2.72%)
Oct 08, 2013	15.41	15.68	15.33	15.35	144,479	+0.01(+0.07%)
Oct 07, 2013	15.39	15.46	15.25	15.33	0	-0.06(-0.42%)
Oct 04, 2013	15.36	15.49	15.20	15.40	0	-0.00(-0.02%)
Oct 03, 2013	15.68	15.68	15.19	15.40	0	-0.21(-1.34%)
Oct 02, 2013	15.86	15.98	15.48	15.61	51,233	-0.25(-1.56%)
Oct 01, 2013	15.89	16.12	15.47	15.86	62,714	-0.24(-1.51%)
Sep 27, 2013	15.70	16.14	15.66	16.10	0	+0.33(+2.07%)
Sep 26, 2013	15.92	15.95	15.64	15.78	29,680	-0.16(-1.00%)
Sep 25, 2013	15.56	16.05	15.68	15.93	90,833	+0.26(+1.65%)
Sep 24, 2013	15.53	15.70	15.36	15.68	0	+0.21(+1.35%)
Sep 23, 2013	15.37	15.64	15.35	15.47	0	+0.08(+0.52%)
Sep 20, 2013	15.24	15.46	15.16	15.39	0	+0.15(+0.97%)
Sep 19, 2013	15.33	15.41	15.16	15.24	0	-0.10(-0.67%)
Sep 18, 2013	15.38	15.56	15.19	15.34	0	-0.05(-0.35%)
Sep 17, 2013	15.15	15.46	15.11	15.40	0	+0.20(+1.30%)
Sep 16, 2013	14.95	15.29	14.95	15.20	0	+0.25(+1.68%)
Sep 13, 2013	14.90	14.96	14.79	14.95	0	+0.06(+0.41%)
Sep 12, 2013	15.09	15.09	14.83	14.89	0	-0.08(-0.56%)
Sep 11, 2013	14.96	15.05	14.92	14.97	0	-0.06(-0.40%)
Sep 10, 2013	15.16	15.33	14.98	15.03	0	-0.12(-0.80%)
Sep 09, 2013	15.16	15.22	14.94	15.15	0	+0.19(+1.24%)
Sep 06, 2013	14.91	15.05	14.87	14.97	0	+0.08(+0.56%)
Sep 05, 2013	14.83	14.95	14.83	14.88	0	+0.04(+0.28%)
Sep 04, 2013	14.92	14.95	14.79	14.84	0	-0.07(-0.48%)
Sep 03, 2013	14.97	15.19	14.61	14.91	0	-0.06(-0.38%)
Aug 30, 2013	15.43	15.52	14.91	14.97	0	-0.50(-3.24%)
Aug 29, 2013	15.32	15.76	15.21	15.47	0	+0.07(+0.44%)
Aug 28, 2013	15.34	15.54	15.13	15.40	0	+0.09(+0.57%)
Aug 27, 2013	15.53	15.78	15.16	15.32	76,615	-0.33(-2.11%)
Aug 26, 2013	15.92	15.92	15.65	15.65	0	-0.21(-1.32%)
Aug 23, 2013	15.85	15.97	15.74	15.85	0	-0.00(-0.02%)
Aug 22, 2013	16.16	16.34	15.69	15.86	23,159	+0.39(+2.53%)
Aug 21, 2013	15.65	15.71	15.30	15.47	0	-0.36(-2.26%)
Aug 20, 2013	15.79	15.88	15.63	15.82	0	+0.06(+0.39%)
Aug 19, 2013	15.80	15.97	15.76	15.76	0	-0.11(-0.72%)
Aug 16, 2013	15.81	16.03	15.79	15.88	0	-0.02(-0.10%)
Aug 15, 2013	15.97	15.99	15.79	15.89	96,607	-0.08(-0.52%)
Aug 14, 2013	15.99	16.07	15.76	15.98	0	-0.05(-0.33%)
Aug 13, 2013	16.15	16.27	16.00	16.03	42,677	-0.12(-0.75%)
Aug 12, 2013	16.13	16.69	16.05	16.15	23,559	-0.05(-0.30%)
Aug 09, 2013	16.32	16.39	16.19	16.20	31,939	-0.08(-0.47%)
Aug 08, 2013	16.23	16.28	15.97	16.28	32,776	+0.08(+0.52%)
Aug 07, 2013	16.16	16.19	16.14	16.19	23,772	+0.05(+0.28%)
Aug 06, 2013	16.07	16.29	16.03	16.15	59,292	+0.11(+0.71%)
Aug 05, 2013	16.07	16.12	15.98	16.03	28,672	+0.00(+0.00%)
Aug 02, 2013	15.96	16.04	15.96	16.03	46,294	-0.02(-0.14%)
Aug 01, 2013	16.08	16.36	15.80	16.06	49,327	+0.05(+0.28%)
Jul 31, 2013	16.16	16.29	16.01	16.01	0	+0.10(+0.62%)
Jul 30, 2013	15.90	16.02	15.76	15.91	0	+0.05(+0.29%)
Jul 29, 2013	16.15	16.18	15.73	15.87	0	-0.36(-2.21%)
Jul 26, 2013	16.58	16.58	16.01	16.23	0	-0.44(-2.65%)
Jul 25, 2013	15.94	16.93	15.94	16.67	0	+0.61(+3.77%)
Jul 24, 2013	16.12	16.14	15.80	16.06	0	+0.01(+0.05%)
Jul 23, 2013	16.55	16.55	15.52	16.06	0	-0.83(-4.93%)
Jul 22, 2013	16.90	17.19	16.76	16.89	0	-0.40(-2.32%)
Jul 19, 2013	17.12	17.38	16.68	17.29	0	+0.11(+0.62%)
Jul 18, 2013	16.83	17.28	16.83	17.18	0	+0.11(+0.62%)
Jul 17, 2013	17.00	17.25	16.84	17.08	18,264	+0.10(+0.58%)
Jul 16, 2013	16.68	17.17	16.61	16.98	0	+0.30(+1.79%)
Jul 15, 2013	16.65	16.76	16.34	16.68	0	+0.02(+0.14%)
Jul 12, 2013	16.55	16.94	16.35	16.66	0	+0.09(+0.57%)
Jul 11, 2013	16.46	16.64	16.39	16.56	0	+0.03(+0.18%)
Jul 10, 2013	16.24	16.59	16.24	16.53	0	+0.32(+1.98%)
Jul 09, 2013	16.02	16.33	16.02	16.21	0	+0.19(+1.20%)
Jul 08, 2013	15.65	16.02	15.65	16.02	0	+0.19(+1.22%)
Jul 05, 2013	15.83	15.87	15.70	15.82	0	+0.14(+0.92%)
Jul 03, 2013	15.42	15.74	15.41	15.68	0	+0.14(+0.92%)
Jul 02, 2013	15.32	15.66	15.28	15.54	0	+0.22(+1.41%)
Jul 01, 2013	15.27	15.43	15.15	15.32	0	+0.19(+1.28%)
Jun 28, 2013	15.05	15.18	14.99	15.13	120,613	+0.56(+3.84%)
Jun 26, 2013	14.66	14.82	14.48	14.57	0	-0.19(-1.31%)
Jun 25, 2013	14.58	14.81	14.47	14.76	0	+0.28(+1.91%)
Jun 24, 2013	14.50	14.57	14.28	14.49	0	-0.09(-0.62%)
Jun 21, 2013	14.60	14.78	14.52	14.58	78,097	+0.04(+0.29%)
Jun 20, 2013	14.64	14.77	14.51	14.53	0	-0.22(-1.51%)
Jun 19, 2013	14.97	15.07	14.76	14.76	0	-0.18(-1.22%)
Jun 18, 2013	14.68	14.99	14.59	14.94	0	+0.22(+1.52%)
Jun 17, 2013	14.94	14.94	14.50	14.72	0	+0.02(+0.13%)
Jun 14, 2013	15.10	15.10	14.64	14.70	0	-0.36(-2.36%)
Jun 13, 2013	14.96	15.21	14.96	15.05	146,323	+0.09(+0.61%)
Jun 12, 2013	15.06	15.41	14.93	14.96	72,392	-0.18(-1.17%)
Jun 11, 2013	15.08	15.28	15.00	15.14	89,609	-0.06(-0.42%)
Jun 10, 2013	15.09	15.34	14.98	15.20	0	+0.21(+1.41%)
Jun 07, 2013	14.91	15.07	14.72	14.99	0	+0.12(+0.81%)
Jun 06, 2013	14.95	15.03	14.69	14.87	148,451	-0.04(-0.25%)
Jun 05, 2013	14.68	15.05	14.68	14.91	0	+0.17(+1.13%)
Jun 04, 2013	15.04	15.11	14.68	14.74	0	-0.23(-1.54%)
Jun 03, 2013	14.75	15.08	14.62	14.97	38,253	+0.24(+1.62%)
May 31, 2013	14.86	15.07	14.71	14.74	56,023	-0.23(-1.52%)
May 30, 2013	14.86	15.05	14.86	14.96	6,210	+0.11(+0.74%)
May 29, 2013	15.08	15.10	14.83	14.85	11,086	-0.23(-1.53%)
May 28, 2013	15.20	15.32	15.05	15.08	54,280	+0.02(+0.15%)
May 24, 2013	14.89	15.13	14.83	15.06	0	+0.13(+0.89%)
May 23, 2013	14.97	15.00	14.79	14.93	0	-0.09(-0.63%)
May 22, 2013	15.14	15.34	15.02	15.02	0	-0.15(-0.97%)
May 21, 2013	15.12	15.24	14.82	15.17	0	+0.00(+0.03%)
May 20, 2013	15.11	15.23	14.72	15.17	0	-0.02(-0.12%)
May 17, 2013	15.06	15.28	14.94	15.19	0	+0.14(+0.93%)
May 16, 2013	15.05	15.09	14.97	15.05	12,564	+0.03(+0.18%)
May 15, 2013	14.90	15.09	14.86	15.02	0	+0.17(+1.15%)
May 13, 2013	14.75	14.90	14.75	14.85	0	-0.02(-0.10%)
May 10, 2013	14.98	14.98	14.77	14.86	0	-0.05(-0.36%)
May 09, 2013	14.88	15.02	14.88	14.92	0	-0.06(-0.40%)
May 08, 2013	15.02	15.02	14.87	14.98	0	-0.06(-0.38%)
May 07, 2013	14.91	15.03	14.79	15.03	0	+0.10(+0.68%)
May 06, 2013	14.63	15.00	14.62	14.93	0	+0.16(+1.07%)
May 03, 2013	14.81	14.94	14.67	14.77	0	+0.08(+0.54%)
May 02, 2013	14.54	14.77	14.54	14.69	0	+0.22(+1.54%)
May 01, 2013	14.98	14.98	14.39	14.47	0	-0.51(-3.38%)
Apr 30, 2013	14.85	15.09	14.80	14.98	0	+0.16(+1.05%)
Apr 29, 2013	14.82	14.85	14.75	14.82	6,771	+0.08(+0.54%)
Apr 26, 2013	14.87	14.87	14.64	14.74	24,118	-0.14(-0.96%)
Apr 25, 2013	14.80	14.94	14.78	14.89	0	+0.11(+0.74%)
Apr 24, 2013	14.95	14.95	14.71	14.78	0	-0.20(-1.36%)
Apr 23, 2013	14.97	14.99	14.81	14.98	17,775	-0.02(-0.10%)
Apr 22, 2013	14.71	15.07	14.66	15.00	62,816	+0.43(+2.92%)
Apr 19, 2013	14.44	14.60	14.40	14.57	22,362	+0.15(+1.02%)
Apr 18, 2013	14.47	14.49	14.35	14.42	19,209	+0.02(+0.16%)
Apr 17, 2013	14.75	14.75	14.21	14.40	46,865	-0.16(-1.11%)
Apr 16, 2013	14.57	14.66	14.50	14.56	35,300	+0.12(+0.86%)
Apr 15, 2013	14.77	14.83	14.42	14.44	29,388	-0.42(-2.84%)
Apr 12, 2013	14.89	15.04	14.79	14.86	49,625	-0.15(-1.00%)
Apr 11, 2013	15.12	15.21	14.93	15.01	14,215	-0.13(-0.87%)
Apr 10, 2013	14.80	15.20	14.68	15.14	20,845	+0.45(+3.08%)
Apr 09, 2013	14.90	14.90	14.68	14.69	14,006	-0.18(-1.22%)
Apr 08, 2013	14.80	14.96	14.80	14.87	63,461	+0.06(+0.38%)
Apr 05, 2013	14.74	15.07	14.69	14.81	65,977	-0.11(-0.71%)
Apr 04, 2013	14.74	14.92	14.74	14.92	10,082	+0.12(+0.84%)
Apr 03, 2013	14.87	14.88	14.72	14.80	23,321	-0.01(-0.08%)
Apr 02, 2013	14.94	14.98	14.79	14.81	15,610	-0.01(-0.05%)
Apr 01, 2013	15.09	15.09	14.81	14.81	18,311	-0.28(-1.85%)
Mar 28, 2013	14.87	15.17	14.77	15.09	57,509	+0.27(+1.83%)
Mar 27, 2013	15.05	15.05	14.80	14.82	6,754	-0.35(-2.33%)
Mar 26, 2013	15.06	15.36	15.02	15.18	7,756	+0.10(+0.67%)
Mar 25, 2013	15.09	15.12	15.04	15.07	9,333	-0.06(-0.37%)
Mar 22, 2013	15.08	15.15	15.04	15.13	4,937	+0.03(+0.22%)
Mar 21, 2013	15.03	15.17	14.91	15.10	42,137	+0.02(+0.15%)
Mar 20, 2013	15.19	15.19	15.00	15.07	6,523	+0.20(+1.34%)
Mar 19, 2013	15.18	15.24	14.83	14.87	17,799	-0.22(-1.47%)
Mar 18, 2013	14.91	15.24	14.89	15.10	19,071	+0.06(+0.43%)
Mar 15, 2013	14.98	15.26	14.87	15.03	111,825	+0.07(+0.48%)
Mar 14, 2013	14.76	14.98	14.76	14.96	9,976	+0.09(+0.63%)
Mar 13, 2013	14.67	14.87	14.67	14.87	5,936	+0.07(+0.46%)
Mar 12, 2013	14.72	14.87	14.68	14.80	21,570	-0.03(-0.23%)
Mar 11, 2013	14.83	14.99	14.63	14.83	16,077	-0.14(-0.91%)
Mar 08, 2013	15.02	15.02	14.61	14.97	83,978	+0.01(+0.05%)
Mar 07, 2013	14.69	14.96	14.45	14.96	17,921	+0.12(+0.79%)
Mar 06, 2013	14.65	14.89	14.61	14.84	38,084	+0.27(+1.89%)
Mar 05, 2013	14.22	14.64	14.22	14.57	10,946	+0.49(+3.48%)
Mar 04, 2013	14.09	14.15	14.01	14.08	6,308	-0.01(-0.08%)
Mar 01, 2013	14.08	14.55	13.89	14.09	16,622	-0.06(-0.43%)
Feb 28, 2013	14.40	14.49	14.07	14.15	69,825	-0.26(-1.83%)
Feb 27, 2013	14.63	14.63	14.37	14.42	18,412	-0.22(-1.49%)
Feb 26, 2013	14.75	14.81	14.57	14.63	8,279	-0.59(-3.86%)
Feb 22, 2013	15.14	15.34	14.96	15.22	18,431	+0.24(+1.63%)
Feb 21, 2013	15.10	15.10	14.97	14.98	9,169	-0.12(-0.82%)
Feb 20, 2013	15.06	15.61	15.06	15.10	30,307	+0.05(+0.30%)
Feb 19, 2013	14.69	15.06	14.59	15.06	23,520	+0.44(+3.01%)
Feb 15, 2013	14.68	14.79	14.61	14.61	36,878	-0.03(-0.21%)
Feb 14, 2013	14.72	14.72	14.62	14.64	6,143	-0.08(-0.54%)
Feb 13, 2013	14.77	14.80	14.63	14.72	10,877	-0.05(-0.36%)
Feb 12, 2013	14.73	14.78	14.61	14.78	8,643	+0.09(+0.64%)
Feb 11, 2013	14.68	14.74	14.68	14.68	2,217	-0.04(-0.28%)
Feb 08, 2013	14.69	14.74	14.65	14.72	6,122	+0.04(+0.28%)
Feb 07, 2013	14.80	14.80	14.61	14.68	7,046	-0.16(-1.07%)
Feb 06, 2013	14.82	14.86	14.76	14.84	5,118	+0.21(+1.44%)
Feb 04, 2013	14.72	14.72	14.61	14.63	8,829	-0.07(-0.49%)
Feb 01, 2013	14.69	14.83	14.63	14.70	25,642	-0.08(-0.51%)
Jan 31, 2013	15.16	15.22	14.54	14.78	76,105	-0.20(-1.33%)
Jan 30, 2013	15.22	15.53	14.98	14.98	20,867	-0.22(-1.44%)
Jan 29, 2013	14.86	15.34	14.86	15.19	18,169	+0.28(+1.88%)
Jan 28, 2013	14.80	14.93	14.61	14.91	13,927	+0.18(+1.22%)
Jan 25, 2013	14.78	14.78	14.58	14.73	21,725	-0.16(-1.08%)
Jan 24, 2013	14.94	14.94	14.73	14.89	19,623	-0.04(-0.25%)
Jan 23, 2013	14.77	14.95	14.63	14.93	18,750	+0.13(+0.89%)
Jan 22, 2013	14.60	14.80	14.47	14.80	17,718	+0.27(+1.83%)
Jan 18, 2013	14.41	14.58	14.41	14.54	28,921	+0.14(+0.96%)
Jan 17, 2013	14.30	14.40	14.28	14.40	24,065	+0.20(+1.43%)
Jan 16, 2013	14.13	14.27	14.13	14.19	10,165	+0.03(+0.18%)
Jan 15, 2013	14.15	14.24	14.15	14.17	5,757	-0.06(-0.40%)
Jan 14, 2013	14.17	14.36	14.13	14.22	30,367	+0.06(+0.40%)
Jan 11, 2013	14.28	14.37	14.07	14.17	25,028	-0.09(-0.63%)
Jan 10, 2013	14.52	14.56	14.12	14.26	23,516	-0.17(-1.17%)
Jan 09, 2013	14.34	14.47	14.34	14.43	15,285	+0.14(+0.97%)
Jan 08, 2013	14.04	14.38	14.03	14.29	85,860	+0.27(+1.90%)
Jan 07, 2013	14.04	14.22	13.94	14.02	18,953	-0.15(-1.03%)
Jan 04, 2013	14.53	14.54	14.06	14.17	140,896	-0.25(-1.74%)
Jan 03, 2013	14.50	14.56	14.17	14.42	32,107	+0.00(+0.00%)

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.