Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	18.15	18.60	18.15	18.60	8,742	+0.51(+2.82%)
Apr 29, 2014	17.73	18.15	17.73	18.09	3,568	+0.00(+0.00%)
Apr 28, 2014	17.72	18.26	17.56	18.09	11,334	+0.39(+2.20%)
Apr 25, 2014	17.42	17.87	17.41	17.70	12,638	+0.15(+0.85%)
Apr 24, 2014	17.81	17.81	17.55	17.55	3,208	-0.09(-0.51%)
Apr 23, 2014	17.41	17.64	17.38	17.64	2,330	-0.16(-0.87%)
Apr 22, 2014	18.00	18.00	17.56	17.79	8,937	-0.20(-1.14%)
Apr 21, 2014	17.70	18.00	17.46	18.00	4,940	+0.25(+1.39%)
Apr 17, 2014	17.69	17.75	17.75	17.75	7,834	-0.24(-1.33%)
Apr 16, 2014	17.64	17.99	17.40	17.99	9,862	+0.25(+1.40%)
Apr 15, 2014	17.66	17.99	17.58	17.74	5,869	-0.25(-1.39%)
Apr 14, 2014	17.40	17.99	17.40	17.99	6,875	+0.67(+3.84%)
Apr 11, 2014	17.33	17.33	17.33	17.33	1,316	+0.05(+0.26%)
Apr 10, 2014	17.52	17.58	17.28	17.28	6,735	-0.30(-1.69%)
Apr 09, 2014	17.48	17.70	17.48	17.58	1,901	+0.07(+0.41%)
Apr 08, 2014	17.48	17.51	17.48	17.51	790	-0.07(-0.38%)
Apr 07, 2014	17.52	17.57	17.52	17.57	555	+0.05(+0.31%)
Apr 04, 2014	17.70	17.70	17.46	17.52	3,522	-0.01(-0.03%)
Apr 03, 2014	17.53	17.60	17.47	17.52	2,436	+0.08(+0.45%)
Apr 02, 2014	17.70	17.70	17.27	17.45	12,709	+0.06(+0.35%)
Apr 01, 2014	17.50	17.72	16.95	17.39	13,690	-0.16(-0.92%)
Mar 31, 2014	17.26	17.75	17.16	17.55	10,409	+0.54(+3.17%)
Mar 28, 2014	16.80	17.15	16.80	17.01	5,233	-0.25(-1.46%)
Mar 26, 2014	17.10	17.26	17.26	17.26	420	+0.01(+0.07%)
Mar 25, 2014	17.25	17.25	17.25	17.25	390	-0.01(-0.03%)
Mar 24, 2014	17.28	17.29	17.12	17.25	3,492	+0.01(+0.03%)
Mar 21, 2014	17.10	17.28	17.10	17.25	6,279	+0.20(+1.16%)
Mar 20, 2014	17.05	17.05	17.05	17.05	245	+0.22(+1.32%)
Mar 19, 2014	16.82	17.09	16.82	16.83	1,931	+0.03(+0.18%)
Mar 18, 2014	16.80	17.09	16.80	16.80	5,138	-0.17(-0.99%)
Mar 17, 2014	17.09	17.09	16.80	16.97	7,997	-0.01(-0.07%)
Mar 14, 2014	17.00	17.00	16.98	16.98	1,880	-0.11(-0.63%)
Mar 13, 2014	16.98	17.09	16.98	17.09	3,457	+0.11(+0.64%)
Mar 12, 2014	16.98	16.98	16.98	16.98	833	+0.00(+0.00%)
Mar 11, 2014	16.98	16.98	16.98	16.98	481	-0.11(-0.63%)
Mar 10, 2014	17.09	17.09	16.80	17.09	2,615	+0.09(+0.51%)
Mar 07, 2014	16.80	17.00	16.80	17.00	728	-0.08(-0.48%)
Mar 06, 2014	16.95	17.08	16.95	17.08	1,720	+0.05(+0.31%)
Mar 05, 2014	17.07	17.09	17.03	17.03	6,097	+0.20(+1.18%)
Mar 04, 2014	16.80	16.86	16.80	16.83	1,255	-0.26(-1.51%)
Mar 03, 2014	17.09	17.10	17.03	17.09	3,422	+0.37(+2.23%)
Feb 28, 2014	16.98	16.98	16.71	16.71	2,877	-0.29(-1.73%)
Feb 27, 2014	16.98	17.01	16.98	17.01	3,318	+0.31(+1.83%)
Feb 26, 2014	16.70	16.70	16.70	16.70	268	-0.01(-0.03%)
Feb 25, 2014	16.76	16.76	16.68	16.71	1,651	-0.08(-0.50%)
Feb 24, 2014	17.01	17.01	16.71	16.79	3,493	-0.19(-1.09%)
Feb 21, 2014	17.01	17.01	16.81	16.98	1,445	+0.07(+0.41%)
Feb 20, 2014	16.67	17.01	16.59	16.91	1,538	+0.02(+0.12%)
Feb 19, 2014	16.78	16.91	16.78	16.89	3,528	-0.03(-0.18%)
Feb 18, 2014	16.71	16.96	16.51	16.92	22,394	+0.01(+0.07%)
Feb 14, 2014	16.94	16.91	16.91	16.91	2,666	+0.17(+1.00%)
Feb 12, 2014	16.68	16.74	16.74	16.74	35	+0.06(+0.35%)
Feb 11, 2014	16.68	16.77	16.56	16.68	3,035	-0.00(-0.02%)
Feb 10, 2014	16.75	17.00	16.67	16.68	4,378	+0.07(+0.40%)
Feb 07, 2014	16.61	16.71	16.52	16.62	3,837	-0.40(-2.33%)
Feb 06, 2014	17.01	17.01	16.74	17.01	3,662	+0.00(+0.00%)
Feb 05, 2014	16.80	17.01	16.80	17.01	2,460	+0.11(+0.64%)
Feb 04, 2014	16.86	17.01	16.80	16.91	7,037	+0.05(+0.28%)
Feb 03, 2014	17.22	17.22	16.86	16.86	2,820	-0.33(-1.92%)
Jan 31, 2014	17.01	17.24	17.01	17.19	9,062	+0.15(+0.88%)
Jan 30, 2014	17.03	17.04	17.03	17.04	1,325	-0.15(-0.87%)
Jan 29, 2014	16.96	17.19	16.96	17.19	651	+0.22(+1.27%)
Jan 28, 2014	16.97	16.97	16.97	16.97	303	+0.10(+0.60%)
Jan 27, 2014	16.86	16.98	16.86	16.87	2,241	+0.07(+0.39%)
Jan 24, 2014	17.17	17.17	16.80	16.80	3,240	-0.11(-0.67%)
Jan 23, 2014	16.74	17.15	16.74	16.92	3,148	+0.22(+1.30%)
Jan 22, 2014	16.70	16.70	16.70	16.70	628	-0.04(-0.25%)
Jan 21, 2014	16.74	16.74	16.74	16.74	208	+0.00(+0.02%)
Jan 17, 2014	17.18	16.74	16.74	16.74	4,167	-0.21(-1.22%)
Jan 16, 2014	16.73	16.98	16.73	16.95	1,548	+0.14(+0.82%)
Jan 15, 2014	16.26	17.10	16.23	16.81	16,113	+0.55(+3.40%)
Jan 14, 2014	16.29	16.29	16.05	16.26	1,966	+0.09(+0.56%)
Jan 13, 2014	16.40	16.40	16.06	16.17	5,512	-0.13(-0.81%)
Jan 10, 2014	16.29	16.44	16.29	16.30	4,677	+0.01(+0.07%)
Jan 09, 2014	16.26	16.41	16.20	16.29	17,972	-0.49(-2.94%)
Jan 08, 2014	16.56	16.80	16.56	16.78	2,618	+0.40(+2.46%)
Jan 07, 2014	16.65	16.68	16.38	16.38	3,922	-0.50(-2.95%)
Jan 06, 2014	16.95	17.17	16.67	16.88	7,479	+0.21(+1.26%)
Jan 03, 2014	17.13	17.21	16.50	16.67	4,477	-0.11(-0.68%)
Jan 02, 2014	16.74	17.10	15.96	16.78	12,609	-0.12(-0.73%)
Dec 31, 2013	16.95	16.90	16.90	16.90	3,000	+0.11(+0.63%)
Dec 30, 2013	16.82	16.97	16.53	16.80	7,237	-0.00(-0.00%)
Dec 27, 2013	16.80	16.80	16.80	16.80	943	+0.00(+0.00%)
Dec 26, 2013	16.86	16.86	16.80	16.80	756	-0.23(-1.34%)
Dec 24, 2013	16.73	17.27	16.71	17.03	6,574	+0.12(+0.74%)
Dec 23, 2013	16.67	17.13	16.48	16.90	9,294	+0.67(+4.15%)
Dec 20, 2013	16.73	17.39	16.05	16.23	6,799	-0.15(-0.92%)
Dec 19, 2013	16.23	17.04	16.20	16.38	4,683	+0.41(+2.55%)
Dec 18, 2013	16.46	16.65	15.56	15.97	3,383	+0.07(+0.45%)
Dec 17, 2013	15.37	17.04	15.37	15.90	4,882	+0.30(+1.92%)
Dec 16, 2013	16.36	17.48	15.45	15.60	6,009	-0.60(-3.70%)
Dec 13, 2013	16.78	16.78	15.30	16.20	5,585	-0.55(-3.30%)
Dec 12, 2013	17.13	17.63	16.75	16.75	14,510	-0.29(-1.72%)
Dec 11, 2013	17.04	17.04	16.92	17.04	2,681	-0.17(-0.98%)
Dec 10, 2013	17.34	17.94	17.09	17.21	8,887	+0.52(+3.13%)
Dec 09, 2013	17.31	17.99	16.69	16.69	15,333	-0.59(-3.40%)
Dec 06, 2013	16.80	17.40	16.70	17.28	0	+0.70(+4.23%)
Dec 05, 2013	16.49	16.68	16.07	16.58	0	-0.09(-0.55%)
Dec 04, 2013	15.68	16.77	15.68	16.67	0	+0.93(+5.91%)
Dec 03, 2013	15.21	15.74	15.21	15.74	0	+0.73(+4.83%)
Dec 02, 2013	15.31	15.35	15.01	15.01	0	-0.26(-1.73%)
Nov 29, 2013	14.84	15.28	14.84	15.28	0	+0.04(+0.24%)
Nov 27, 2013	14.85	15.24	14.85	15.24	0	+0.38(+2.59%)
Nov 26, 2013	14.81	15.00	14.81	14.86	0	-0.01(-0.06%)
Nov 25, 2013	14.75	14.96	14.72	14.86	0	+0.09(+0.59%)
Nov 22, 2013	14.78	14.78	14.78	14.78	0	+0.17(+1.17%)
Nov 21, 2013	14.61	14.61	14.61	14.61	0	-0.15(-1.03%)
Nov 20, 2013	14.59	14.78	14.59	14.76	0	+0.18(+1.25%)
Nov 19, 2013	14.56	14.78	14.52	14.58	0	+0.04(+0.24%)
Nov 18, 2013	14.36	14.72	14.36	14.54	0	+0.18(+1.27%)
Nov 15, 2013	14.66	14.79	14.36	14.36	0	-0.27(-1.85%)
Nov 14, 2013	14.61	14.72	14.31	14.63	0	-0.07(-0.48%)
Nov 13, 2013	14.31	14.70	14.31	14.70	0	+0.31(+2.14%)
Nov 12, 2013	14.34	14.50	14.34	14.39	0	+0.03(+0.19%)
Nov 11, 2013	14.32	14.36	14.31	14.36	0	-0.06(-0.41%)
Nov 08, 2013	14.28	14.50	14.28	14.42	0	+0.13(+0.91%)
Nov 07, 2013	14.67	14.72	14.28	14.29	0	-0.43(-2.92%)
Nov 06, 2013	14.79	14.79	14.72	14.72	0	-0.06(-0.44%)
Nov 05, 2013	14.79	14.79	14.79	14.79	0	+0.20(+1.38%)
Nov 04, 2013	14.57	14.59	14.57	14.59	0	-0.28(-1.87%)
Nov 01, 2013	14.86	14.86	14.86	14.86	0	+0.15(+1.00%)
Oct 31, 2013	14.72	14.72	14.72	14.72	0	+0.00(+0.00%)
Oct 30, 2013	14.86	14.86	14.72	14.72	0	-0.03(-0.23%)
Oct 29, 2013	14.71	14.86	14.66	14.75	0	+0.03(+0.23%)
Oct 28, 2013	14.72	14.72	14.72	14.72	0	-0.01(-0.04%)
Oct 25, 2013	14.75	14.75	14.68	14.72	0	-0.03(-0.20%)
Oct 24, 2013	14.89	14.89	14.75	14.75	0	+0.04(+0.24%)
Oct 22, 2013	14.72	14.72	14.72	14.72	4,416	-0.06(-0.40%)
Oct 21, 2013	14.86	14.86	14.71	14.78	0	-0.13(-0.90%)
Oct 18, 2013	14.86	14.91	14.86	14.91	1,613	+0.05(+0.31%)
Oct 17, 2013	14.83	14.86	14.83	14.86	0	+0.11(+0.71%)
Oct 16, 2013	14.76	14.76	14.76	14.76	0	+0.16(+1.09%)
Oct 14, 2013	14.51	14.60	14.60	14.60	1,698	+0.12(+0.81%)
Oct 11, 2013	14.65	14.66	14.48	14.48	0	-0.20(-1.36%)
Oct 10, 2013	14.59	14.72	14.59	14.68	0	+0.24(+1.69%)
Oct 09, 2013	14.57	14.57	14.42	14.44	0	-0.19(-1.31%)
Oct 08, 2013	14.72	14.72	14.63	14.63	0	-0.02(-0.16%)
Oct 07, 2013	14.65	14.69	14.64	14.65	0	-0.01(-0.04%)
Oct 04, 2013	14.79	14.91	14.66	14.66	0	-0.09(-0.60%)
Oct 03, 2013	14.91	14.91	14.75	14.75	0	-0.18(-1.18%)
Oct 02, 2013	14.92	14.92	14.92	14.92	0	-0.05(-0.33%)
Oct 01, 2013	14.81	14.97	14.78	14.97	0	+0.23(+1.53%)
Sep 30, 2013	14.88	14.95	14.75	14.75	0	-0.22(-1.48%)
Sep 27, 2013	14.97	15.11	14.95	14.97	0	-0.10(-0.64%)
Sep 26, 2013	14.73	15.07	14.73	15.06	0	-0.04(-0.23%)
Sep 25, 2013	14.63	15.10	14.63	15.10	0	+0.02(+0.12%)
Sep 23, 2013	14.96	15.08	15.08	15.08	3,397	+0.05(+0.35%)
Sep 20, 2013	15.01	15.03	14.91	15.03	0	-0.07(-0.46%)
Sep 19, 2013	15.10	15.10	15.10	15.10	0	+0.38(+2.56%)
Sep 18, 2013	14.91	14.91	14.72	14.72	0	-0.23(-1.54%)
Sep 17, 2013	15.31	15.60	14.95	14.95	0	-0.16(-1.09%)
Sep 16, 2013	14.99	15.12	14.92	15.12	0	+0.13(+0.86%)
Sep 13, 2013	15.13	15.13	14.95	14.99	0	-0.14(-0.93%)
Sep 12, 2013	15.25	15.42	15.07	15.13	0	+0.06(+0.43%)
Sep 11, 2013	15.16	15.16	15.06	15.06	0	+0.16(+1.07%)
Sep 10, 2013	14.86	14.91	14.86	14.91	0	-0.17(-1.13%)
Sep 09, 2013	15.04	15.31	15.04	15.08	0	-0.01(-0.04%)
Sep 06, 2013	15.28	15.28	15.01	15.08	0	-0.08(-0.51%)
Sep 05, 2013	15.19	15.25	15.05	15.16	0	+0.14(+0.94%)
Sep 04, 2013	15.60	15.60	14.74	15.02	0	-0.60(-3.84%)
Sep 03, 2013	16.02	16.02	15.62	15.62	0	-0.40(-2.50%)
Aug 30, 2013	15.74	16.02	15.57	16.02	0	+0.24(+1.53%)
Aug 29, 2013	15.83	15.84	15.78	15.78	0	-0.09(-0.56%)
Aug 28, 2013	15.86	16.13	15.70	15.87	0	-0.03(-0.19%)
Aug 27, 2013	16.13	16.15	15.48	15.90	0	-0.27(-1.68%)
Aug 26, 2013	16.31	16.37	16.17	16.17	0	-0.14(-0.87%)
Aug 23, 2013	16.45	16.47	16.09	16.31	0	-0.15(-0.89%)
Aug 22, 2013	16.47	16.47	16.37	16.45	0	+0.06(+0.36%)
Aug 21, 2013	16.44	16.44	16.05	16.40	0	-0.09(-0.54%)
Aug 20, 2013	16.12	16.48	16.04	16.48	0	+0.32(+1.97%)
Aug 19, 2013	16.52	16.52	16.17	16.17	0	-0.21(-1.29%)
Aug 16, 2013	16.64	16.64	16.38	16.38	0	-0.30(-1.80%)
Aug 15, 2013	16.60	16.71	16.23	16.68	4,243	+0.32(+1.98%)
Aug 14, 2013	16.40	16.74	16.34	16.35	0	-0.04(-0.25%)
Aug 13, 2013	16.48	16.52	16.32	16.40	1,533	+0.09(+0.58%)
Aug 12, 2013	16.31	16.31	16.28	16.30	1,525	+0.20(+1.24%)
Aug 09, 2013	16.04	16.48	16.04	16.10	4,260	+0.03(+0.18%)
Aug 08, 2013	16.32	16.48	16.07	16.07	3,074	-0.12(-0.73%)
Aug 07, 2013	16.45	16.45	16.19	16.19	1,843	-0.14(-0.87%)
Aug 06, 2013	16.22	16.34	16.22	16.33	1,420	-0.01(-0.04%)
Aug 05, 2013	16.35	16.48	16.22	16.34	2,595	+0.00(+0.00%)
Aug 02, 2013	16.24	16.48	16.22	16.34	6,111	-0.06(-0.36%)
Aug 01, 2013	16.31	16.42	16.19	16.40	4,435	+0.19(+1.16%)
Jul 31, 2013	16.42	16.51	16.14	16.21	0	-0.13(-0.79%)
Jul 30, 2013	16.38	16.38	16.17	16.34	0	-0.00(-0.00%)
Jul 29, 2013	16.12	16.47	16.05	16.34	0	+0.22(+1.35%)
Jul 26, 2013	15.69	16.12	15.69	16.12	0	+0.54(+3.44%)
Jul 25, 2013	15.54	15.81	15.54	15.58	0	+0.22(+1.41%)
Jul 24, 2013	15.81	15.81	15.37	15.37	0	-0.36(-2.32%)
Jul 23, 2013	15.42	15.78	15.42	15.73	0	+0.36(+2.34%)
Jul 22, 2013	14.76	15.75	14.76	15.37	0	+0.04(+0.27%)
Jul 19, 2013	15.31	15.54	15.23	15.33	0	-0.26(-1.69%)
Jul 18, 2013	15.55	15.59	14.71	15.59	0	+0.07(+0.48%)
Jul 17, 2013	15.07	15.82	14.68	15.52	4,980	+0.53(+3.51%)
Jul 16, 2013	14.85	15.05	14.68	14.99	0	+0.24(+1.59%)
Jul 15, 2013	14.66	15.11	14.66	14.76	0	-0.08(-0.56%)
Jul 12, 2013	14.39	14.87	14.36	14.84	0	+0.24(+1.65%)
Jul 11, 2013	14.26	14.72	14.23	14.60	0	+0.34(+2.39%)
Jul 10, 2013	14.12	14.26	14.06	14.26	0	+0.25(+1.77%)
Jul 09, 2013	14.12	14.26	14.01	14.01	0	-0.11(-0.77%)
Jul 08, 2013	14.17	14.70	14.03	14.12	0	-0.13(-0.89%)
Jul 05, 2013	14.49	14.71	14.25	14.25	0	-0.06(-0.45%)
Jul 02, 2013	14.46	14.31	14.31	14.31	1,698	-0.11(-0.78%)
Jul 01, 2013	14.37	14.72	14.35	14.42	0	+0.06(+0.41%)
Jun 28, 2013	14.47	14.59	14.34	14.36	4,018	-0.15(-1.05%)
Jun 27, 2013	14.20	14.86	14.18	14.52	0	-0.49(-3.29%)
Jun 26, 2013	15.01	15.01	14.16	15.01	0	+0.15(+1.03%)
Jun 25, 2013	14.13	14.86	14.02	14.86	0	+0.73(+5.17%)
Jun 24, 2013	14.46	14.46	13.81	14.13	0	-0.70(-4.72%)
Jun 21, 2013	14.21	14.83	14.21	14.83	3,263	+0.21(+1.41%)
Jun 20, 2013	14.69	14.94	14.13	14.62	0	-0.21(-1.39%)
Jun 19, 2013	14.72	14.83	14.69	14.83	0	-0.01(-0.04%)
Jun 18, 2013	15.19	15.27	14.81	14.84	0	-0.31(-2.02%)
Jun 17, 2013	15.20	15.21	14.97	15.14	0	+0.12(+0.82%)
Jun 14, 2013	14.96	15.12	14.73	15.02	0	+0.18(+1.23%)
Jun 13, 2013	15.12	15.12	14.76	14.84	2,717	-0.18(-1.18%)
Jun 12, 2013	14.98	15.09	14.73	15.01	3,397	-0.06(-0.39%)
Jun 11, 2013	14.89	15.30	14.89	15.07	2,038	+0.20(+1.35%)
Jun 10, 2013	14.92	15.15	14.75	14.87	0	+0.15(+1.00%)
Jun 07, 2013	14.87	15.01	14.72	14.72	0	+0.00(+0.00%)
Jun 06, 2013	15.01	15.25	14.72	14.72	0	-0.14(-0.91%)
Jun 05, 2013	14.85	14.96	14.78	14.86	0	-0.09(-0.63%)
Jun 04, 2013	15.01	15.37	14.72	14.95	0	-0.15(-1.01%)
Jun 03, 2013	15.14	15.31	15.01	15.11	3,791	-0.08(-0.54%)
May 31, 2013	15.16	15.29	15.16	15.19	1,617	-0.10(-0.65%)
May 30, 2013	15.02	15.31	15.02	15.29	0	+0.01(+0.04%)
May 29, 2013	15.63	15.80	14.83	15.28	8,724	-0.26(-1.70%)
May 28, 2013	15.50	15.89	15.45	15.55	6,329	-0.06(-0.36%)
May 24, 2013	15.42	15.90	15.12	15.60	0	+0.43(+2.81%)
May 23, 2013	15.07	15.61	15.07	15.18	0	-0.12(-0.79%)
May 22, 2013	15.70	15.70	14.89	15.30	0	-0.33(-2.12%)
May 21, 2013	15.48	16.84	15.17	15.63	0	+0.04(+0.23%)
May 20, 2013	15.28	15.67	15.19	15.59	0	+0.41(+2.71%)
May 17, 2013	14.72	15.29	14.66	15.18	0	+0.46(+3.16%)
May 16, 2013	14.69	14.72	14.44	14.72	1,876	+0.00(+0.00%)
May 15, 2013	14.36	14.75	13.90	14.72	0	+0.70(+5.00%)
May 13, 2013	14.13	14.13	14.01	14.02	0	-0.11(-0.79%)
May 10, 2013	14.02	14.39	13.13	14.13	0	+0.18(+1.27%)
May 09, 2013	13.54	13.95	13.54	13.95	0	+0.41(+3.04%)
May 08, 2013	13.24	13.54	12.99	13.54	0	+0.32(+2.45%)
May 07, 2013	13.07	13.25	13.07	13.22	0	+0.01(+0.04%)
May 06, 2013	13.29	13.29	13.02	13.21	0	-0.06(-0.49%)
May 03, 2013	13.27	13.28	12.99	13.28	0	+0.32(+2.50%)
May 02, 2013	12.95	13.16	12.95	12.95	0	-0.01(-0.06%)

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.