Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2014	14.91	14.91	14.91	14.91	51	+0.10(+0.70%)
May 28, 2014	14.89	15.01	14.81	14.81	4,253	-0.45(-2.95%)
May 27, 2014	15.27	15.27	15.26	15.26	2,636	+0.27(+1.78%)
May 22, 2014	14.67	14.99	14.99	14.99	916	+0.35(+2.38%)
May 21, 2014	14.89	14.89	14.63	14.64	1,983	-0.24(-1.63%)
May 20, 2014	14.97	14.97	14.89	14.89	872	-0.19(-1.27%)
May 19, 2014	15.23	15.23	14.75	15.08	878	-0.18(-1.20%)
May 16, 2014	14.87	15.27	14.59	15.26	1,816	+0.56(+3.84%)
May 15, 2014	14.63	14.70	14.63	14.70	695	-0.19(-1.28%)
May 14, 2014	14.89	14.89	14.89	14.89	627	-0.16(-1.07%)
May 13, 2014	14.89	15.07	14.59	15.05	9,397	+0.01(+0.05%)
May 12, 2014	14.84	15.04	14.84	15.04	2,533	+0.16(+1.08%)
May 09, 2014	14.73	14.88	14.73	14.88	1,575	+0.26(+1.78%)
May 08, 2014	14.66	14.73	14.59	14.62	2,368	-0.13(-0.88%)
May 07, 2014	14.87	14.87	14.75	14.75	3,103	+0.02(+0.11%)
May 06, 2014	14.84	14.87	14.73	14.73	1,977	+0.00(+0.00%)
May 05, 2014	14.87	15.06	14.70	14.73	10,273	+0.03(+0.21%)
May 01, 2014	14.70	14.70	14.70	14.70	196	-0.26(-1.73%)
Apr 30, 2014	15.09	15.26	14.96	14.96	3,650	+0.31(+2.08%)
Apr 29, 2014	14.56	14.69	14.56	14.66	1,210	-0.17(-1.16%)
Apr 28, 2014	14.86	14.86	14.83	14.83	543	+0.04(+0.29%)
Apr 25, 2014	14.52	14.79	14.52	14.79	931	+0.05(+0.36%)
Apr 23, 2014	14.73	14.73	14.73	14.73	32	+0.09(+0.64%)
Apr 22, 2014	14.60	16.03	14.60	14.64	5,022	-0.53(-3.48%)
Apr 21, 2014	15.27	15.27	14.55	15.17	1,713	+0.63(+4.30%)
Apr 17, 2014	14.54	14.54	14.54	14.54	785	-0.34(-2.26%)
Apr 16, 2014	14.44	14.89	14.43	14.88	5,857	+0.02(+0.10%)
Apr 15, 2014	14.50	14.89	14.50	14.86	4,888	+0.36(+2.47%)
Apr 14, 2014	14.50	14.50	14.50	14.50	779	-0.04(-0.29%)
Apr 11, 2014	14.88	14.89	14.43	14.55	4,748	-0.45(-3.02%)
Apr 10, 2014	14.76	15.00	14.67	15.00	8,220	+0.25(+1.71%)
Apr 08, 2014	14.42	14.75	14.75	14.75	7,073	+0.48(+3.37%)
Apr 07, 2014	14.17	14.50	13.91	14.27	4,456	-0.08(-0.58%)
Apr 04, 2014	14.31	14.35	14.27	14.35	4,096	+0.08(+0.53%)
Apr 03, 2014	14.21	14.28	13.94	14.28	10,045	-0.02(-0.11%)
Apr 02, 2014	14.31	14.31	13.96	14.29	3,232	+0.27(+1.91%)
Apr 01, 2014	14.12	14.14	13.87	14.02	14,656	-0.29(-2.03%)
Mar 31, 2014	13.97	14.31	13.85	14.31	16,144	+0.34(+2.46%)
Mar 28, 2014	14.10	14.11	13.86	13.97	1,994	-0.06(-0.44%)
Mar 27, 2014	13.82	14.03	13.82	14.03	273	-0.05(-0.38%)
Mar 26, 2014	14.09	14.09	14.09	14.09	165	+0.27(+1.93%)
Mar 25, 2014	13.79	14.10	13.79	13.82	3,335	-0.26(-1.85%)
Mar 24, 2014	13.96	14.11	13.96	14.08	1,467	+0.12(+0.83%)
Mar 21, 2014	13.93	13.96	13.93	13.96	4,115	+0.14(+0.99%)
Mar 20, 2014	13.82	13.96	13.73	13.83	9,813	+0.08(+0.61%)
Mar 19, 2014	13.79	13.94	13.74	13.74	5,271	-0.05(-0.39%)
Mar 18, 2014	14.10	14.10	13.79	13.79	7,505	+0.04(+0.28%)
Mar 17, 2014	13.86	14.12	13.76	13.76	3,493	-0.05(-0.39%)
Mar 14, 2014	14.10	14.10	13.81	13.81	10,264	-0.15(-1.09%)
Mar 13, 2014	14.01	14.12	13.94	13.96	3,070	+0.03(+0.22%)
Mar 12, 2014	13.93	14.08	13.93	13.93	6,131	+0.00(+0.00%)
Mar 11, 2014	14.10	14.10	13.83	13.93	8,929	+0.01(+0.05%)
Mar 10, 2014	14.14	14.14	13.83	13.92	8,706	-0.01(-0.06%)
Mar 07, 2014	13.93	14.15	13.93	13.93	10,238	-0.11(-0.82%)
Mar 06, 2014	14.05	14.05	14.04	14.05	4,185	+0.10(+0.71%)
Mar 05, 2014	13.86	14.30	13.86	13.95	8,921	-0.06(-0.44%)
Mar 04, 2014	14.16	14.16	13.94	14.01	31,066	-0.15(-1.08%)
Mar 03, 2014	14.09	14.50	14.09	14.16	11,952	-0.05(-0.35%)
Feb 28, 2014	14.50	14.50	14.12	14.21	7,233	-0.20(-1.40%)
Feb 27, 2014	14.17	14.42	14.17	14.41	1,545	+0.14(+0.96%)
Feb 26, 2014	14.20	14.28	14.00	14.28	7,972	+0.04(+0.27%)
Feb 25, 2014	14.35	14.35	14.21	14.24	29,050	-0.15(-1.06%)
Feb 24, 2014	14.50	14.50	14.26	14.39	10,320	-0.06(-0.42%)
Feb 21, 2014	14.47	14.79	14.21	14.45	3,222	+0.06(+0.42%)
Feb 20, 2014	14.35	14.50	14.16	14.39	9,186	+0.11(+0.80%)
Feb 19, 2014	14.27	14.65	14.27	14.28	1,474	+0.07(+0.48%)
Feb 18, 2014	14.25	14.50	14.21	14.21	886	+0.05(+0.32%)
Feb 14, 2014	14.31	14.16	14.16	14.16	1,833	+0.06(+0.42%)
Feb 13, 2014	14.31	14.79	14.10	14.10	3,184	+0.02(+0.17%)
Feb 12, 2014	14.76	14.76	14.08	14.08	7,336	-0.61(-4.18%)
Feb 11, 2014	14.43	14.70	14.31	14.69	3,526	+0.49(+3.47%)
Feb 10, 2014	14.47	14.58	14.20	14.20	4,236	-0.17(-1.17%)
Feb 07, 2014	14.31	14.43	14.27	14.37	4,360	+0.21(+1.51%)
Feb 06, 2014	14.43	14.43	14.12	14.15	7,243	-0.21(-1.44%)
Feb 05, 2014	14.36	14.36	14.36	14.36	130	-0.18(-1.26%)
Feb 04, 2014	14.92	14.92	14.54	14.54	596	+0.19(+1.33%)
Feb 03, 2014	14.05	14.58	13.93	14.35	5,276	-0.53(-3.59%)
Jan 30, 2014	14.89	14.89	14.89	14.89	2	+0.36(+2.50%)
Jan 29, 2014	14.64	15.01	14.51	14.52	16,388	+0.01(+0.08%)
Jan 28, 2014	14.41	14.56	14.38	14.51	5,974	+0.08(+0.58%)
Jan 27, 2014	14.25	14.43	14.12	14.43	2,856	-0.00(-0.00%)
Jan 24, 2014	14.12	14.43	14.12	14.43	766	+0.16(+1.12%)
Jan 23, 2014	14.12	14.27	14.12	14.27	14,182	+0.07(+0.48%)
Jan 22, 2014	14.12	14.20	14.07	14.20	5,563	+0.08(+0.54%)
Jan 21, 2014	14.12	14.12	14.10	14.12	3,910	+0.00(+0.00%)
Jan 17, 2014	14.22	14.12	14.12	14.12	3,405	-0.11(-0.78%)
Jan 16, 2014	14.27	14.27	14.23	14.23	1,264	-0.05(-0.34%)
Jan 15, 2014	13.93	14.28	13.93	14.28	732	-0.07(-0.51%)
Jan 14, 2014	14.15	14.60	14.00	14.36	4,773	-0.15(-1.03%)
Jan 10, 2014	14.35	14.50	14.50	14.50	1,178	+0.15(+1.06%)
Jan 09, 2014	14.38	14.38	14.00	14.35	1,054	+0.29(+2.06%)
Jan 08, 2014	14.40	14.50	14.06	14.06	4,825	-0.25(-1.73%)
Jan 07, 2014	14.18	14.50	14.14	14.31	10,424	+0.19(+1.32%)
Jan 06, 2014	14.67	14.67	14.01	14.12	4,516	-0.33(-2.27%)
Jan 03, 2014	14.50	14.77	14.12	14.45	12,061	-0.05(-0.37%)
Jan 02, 2014	13.79	14.50	13.79	14.50	13,376	+0.72(+5.20%)
Dec 31, 2013	13.99	13.79	13.79	13.79	3,405	-0.20(-1.40%)
Dec 30, 2013	13.93	13.98	13.92	13.98	2,208	+0.05(+0.36%)
Dec 27, 2013	13.99	13.99	13.86	13.93	4,760	+0.15(+1.11%)
Dec 26, 2013	13.55	14.00	13.55	13.78	5,667	+0.04(+0.28%)
Dec 24, 2013	13.51	13.74	13.35	13.74	3,215	+0.00(+0.00%)
Dec 23, 2013	13.63	13.74	13.63	13.74	1,590	+0.19(+1.41%)
Dec 20, 2013	13.87	13.89	13.47	13.55	7,031	-0.31(-2.20%)
Dec 19, 2013	13.47	13.89	13.47	13.86	1,435	+0.40(+3.01%)
Dec 18, 2013	13.87	13.87	13.45	13.45	21,418	-0.40(-2.92%)
Dec 17, 2013	13.74	13.89	13.63	13.86	15,023	+0.13(+0.95%)
Dec 16, 2013	13.88	14.00	13.73	13.73	1,516	-0.24(-1.75%)
Dec 13, 2013	13.97	13.97	13.97	13.97	1,278	+0.23(+1.67%)
Dec 12, 2013	13.74	14.12	13.67	13.74	2,936	+0.08(+0.56%)
Dec 11, 2013	13.67	13.78	13.67	13.67	3,877	-0.06(-0.44%)
Dec 10, 2013	13.72	13.74	13.63	13.73	9,883	+0.33(+2.45%)
Dec 09, 2013	13.69	13.74	13.40	13.40	11,059	-0.34(-2.45%)
Dec 06, 2013	13.73	13.74	13.59	13.73	0	+0.38(+2.86%)
Dec 05, 2013	13.23	13.35	13.00	13.35	0	-0.31(-2.29%)
Dec 04, 2013	13.33	13.67	12.98	13.67	0	+0.15(+1.13%)
Dec 03, 2013	13.41	13.54	13.41	13.51	0	+0.11(+0.80%)
Dec 02, 2013	13.43	13.74	13.41	13.41	0	-0.06(-0.45%)
Nov 29, 2013	13.72	13.74	13.47	13.47	0	-0.27(-1.99%)
Nov 27, 2013	13.74	13.74	13.41	13.74	0	+0.24(+1.80%)
Nov 26, 2013	13.78	13.78	13.50	13.50	0	-0.40(-2.86%)
Nov 25, 2013	13.63	14.05	13.49	13.89	0	+0.15(+1.12%)
Nov 22, 2013	13.55	13.75	13.55	13.74	0	-0.06(-0.45%)
Nov 21, 2013	14.11	14.11	13.79	13.80	0	+0.01(+0.06%)
Nov 20, 2013	13.75	14.31	13.75	13.79	0	-0.32(-2.27%)
Nov 19, 2013	13.88	14.12	13.74	14.12	0	-0.00(-0.00%)
Nov 18, 2013	13.75	14.12	13.75	14.12	0	+0.19(+1.38%)
Nov 15, 2013	13.73	13.92	13.73	13.92	0	+0.20(+1.44%)
Nov 14, 2013	13.60	13.73	13.60	13.73	0	+0.14(+1.07%)
Nov 13, 2013	13.51	13.69	13.50	13.58	0	+0.11(+0.79%)
Nov 12, 2013	13.47	13.70	13.47	13.47	0	+0.11(+0.80%)
Nov 11, 2013	13.37	13.37	13.37	13.37	0	-0.11(-0.79%)
Nov 08, 2013	13.47	13.47	13.47	13.47	0	-0.08(-0.62%)
Nov 07, 2013	13.47	13.56	13.37	13.56	0	+0.18(+1.31%)
Nov 06, 2013	13.36	13.59	13.36	13.38	0	+0.03(+0.20%)
Nov 05, 2013	13.36	13.36	13.36	13.36	0	+0.12(+0.90%)
Nov 04, 2013	13.17	13.32	13.15	13.24	0	+0.08(+0.58%)
Nov 01, 2013	13.16	13.16	13.14	13.16	0	+0.05(+0.35%)
Oct 31, 2013	13.06	13.21	13.06	13.12	0	+0.08(+0.64%)
Oct 30, 2013	13.03	13.03	13.03	13.03	0	+0.03(+0.23%)
Oct 29, 2013	13.08	13.16	12.98	13.00	0	+0.02(+0.18%)
Oct 28, 2013	13.09	13.17	12.98	12.98	0	-0.11(-0.87%)
Oct 25, 2013	13.09	13.20	13.00	13.09	0	-0.09(-0.69%)
Oct 24, 2013	13.12	13.21	13.12	13.18	0	+0.11(+0.86%)
Oct 23, 2013	13.27	13.27	12.99	13.07	0	-0.11(-0.85%)
Oct 22, 2013	13.39	13.39	12.99	13.18	0	+0.17(+1.29%)
Oct 21, 2013	12.86	13.31	12.86	13.02	0	+0.04(+0.29%)
Oct 18, 2013	12.98	13.17	12.98	12.98	10,394	+0.08(+0.59%)
Oct 17, 2013	12.76	13.05	12.76	12.90	0	+0.10(+0.77%)
Oct 16, 2013	12.81	12.85	12.73	12.80	0	+0.07(+0.54%)
Oct 15, 2013	12.86	12.90	12.73	12.73	0	+0.01(+0.06%)
Oct 14, 2013	12.73	12.92	12.73	12.73	0	-0.10(-0.77%)
Oct 11, 2013	12.86	12.94	12.73	12.83	0	-0.02(-0.13%)
Oct 10, 2013	12.81	12.86	12.81	12.84	0	+0.11(+0.85%)
Oct 09, 2013	12.89	12.89	12.72	12.73	0	+0.00(+0.00%)
Oct 08, 2013	12.95	12.95	12.71	12.73	0	+0.02(+0.18%)
Oct 07, 2013	12.83	12.83	12.71	12.71	0	-0.04(-0.30%)
Oct 04, 2013	12.82	12.82	12.75	12.75	0	-0.08(-0.59%)
Oct 03, 2013	12.98	12.98	12.81	12.83	0	+0.11(+0.84%)
Oct 02, 2013	12.88	13.08	12.72	12.72	0	-0.20(-1.54%)
Oct 01, 2013	12.92	12.92	12.92	12.92	0	+0.05(+0.42%)
Sep 30, 2013	12.96	12.96	12.86	12.86	0	-0.09(-0.71%)
Sep 27, 2013	12.79	12.98	12.71	12.96	0	+0.05(+0.41%)
Sep 26, 2013	12.86	12.91	12.86	12.90	0	+0.09(+0.72%)
Sep 25, 2013	12.79	13.04	12.79	12.81	0	+0.05(+0.40%)
Sep 24, 2013	12.99	12.99	12.76	12.76	0	-0.26(-2.03%)
Sep 20, 2013	12.90	13.02	13.02	13.02	1,309	+0.29(+2.27%)
Sep 19, 2013	12.73	12.73	12.73	12.73	0	-0.13(-1.00%)
Sep 18, 2013	12.91	12.91	12.86	12.86	0	-0.02(-0.18%)
Sep 17, 2013	13.07	13.09	12.87	12.89	0	-0.21(-1.57%)
Sep 16, 2013	13.05	13.09	13.05	13.09	0	+0.04(+0.30%)
Sep 13, 2013	12.97	13.05	12.65	13.05	0	+0.21(+1.66%)
Sep 12, 2013	12.64	13.07	12.64	12.84	0	+0.09(+0.72%)
Sep 11, 2013	12.86	12.87	12.73	12.75	0	-0.16(-1.24%)
Sep 10, 2013	13.05	13.05	12.86	12.91	0	-0.07(-0.53%)
Sep 09, 2013	13.00	13.00	12.98	12.98	0	-0.02(-0.12%)
Sep 06, 2013	12.98	13.05	12.98	12.99	0	-0.10(-0.76%)
Sep 05, 2013	12.83	13.09	12.82	13.09	0	+0.00(+0.00%)
Sep 04, 2013	13.09	13.09	13.09	13.09	0	-0.01(-0.06%)
Sep 03, 2013	13.12	13.12	12.66	13.10	0	-0.03(-0.23%)
Aug 30, 2013	12.88	13.13	12.88	13.13	0	+0.34(+2.69%)
Aug 29, 2013	13.21	13.35	12.63	12.79	0	-0.32(-2.46%)
Aug 28, 2013	13.30	13.30	12.95	13.11	0	-0.23(-1.76%)
Aug 27, 2013	13.15	13.34	12.81	13.34	0	-0.00(-0.00%)
Aug 26, 2013	13.31	13.36	13.31	13.34	0	+0.14(+1.04%)
Aug 23, 2013	13.36	13.36	13.21	13.21	0	-0.03(-0.23%)
Aug 22, 2013	13.21	13.24	13.21	13.24	0	+0.03(+0.23%)
Aug 21, 2013	13.45	13.45	12.86	13.21	0	-0.31(-2.26%)
Aug 20, 2013	13.44	13.51	13.25	13.51	0	+0.31(+2.37%)
Aug 19, 2013	13.40	13.44	13.05	13.20	0	-0.26(-1.93%)
Aug 16, 2013	13.46	13.46	13.46	13.46	0	+0.10(+0.74%)
Aug 14, 2013	13.36	13.36	13.36	13.36	2,226	+0.38(+2.94%)
Aug 13, 2013	12.98	12.98	12.98	12.98	145	+0.00(+0.00%)
Aug 08, 2013	12.98	12.98	12.98	12.98	785	+0.01(+0.06%)
Aug 07, 2013	12.76	12.98	12.76	12.97	5,881	+0.12(+0.95%)
Aug 06, 2013	12.91	12.98	12.85	12.85	9,412	-0.05(-0.41%)
Aug 05, 2013	12.96	13.28	12.86	12.90	6,871	+0.02(+0.18%)
Aug 02, 2013	13.01	13.28	12.88	12.88	19,326	-0.18(-1.40%)
Aug 01, 2013	13.12	13.28	12.79	13.06	4,650	+0.09(+0.71%)
Jul 31, 2013	12.80	13.00	12.80	12.97	0	-0.05(-0.35%)
Jul 30, 2013	12.99	13.02	12.96	13.02	0	+0.00(+0.04%)
Jul 29, 2013	13.14	13.15	13.01	13.01	0	-0.27(-2.05%)
Jul 26, 2013	13.08	13.28	13.08	13.28	0	+0.00(+0.00%)
Jul 25, 2013	12.86	13.28	12.86	13.28	0	+0.60(+4.76%)
Jul 24, 2013	13.10	13.10	12.68	12.68	0	-0.60(-4.54%)
Jul 23, 2013	13.28	13.28	13.28	13.28	0	+0.00(+0.03%)
Jul 22, 2013	12.97	13.28	12.71	13.28	0	+0.26(+2.02%)
Jul 19, 2013	12.72	13.02	12.72	13.02	0	-0.53(-3.89%)
Jul 18, 2013	13.25	13.54	13.25	13.54	0	+0.67(+5.17%)
Jul 17, 2013	12.71	13.19	12.71	12.88	2,880	-0.37(-2.78%)
Jul 16, 2013	13.36	13.36	13.25	13.25	0	-0.10(-0.74%)
Jul 15, 2013	13.09	13.34	13.05	13.34	0	+0.25(+1.92%)
Jul 12, 2013	12.98	13.09	12.98	13.09	0	+0.00(+0.00%)
Jul 11, 2013	12.98	13.16	12.94	13.09	0	+0.11(+0.88%)
Jul 10, 2013	12.92	12.98	12.79	12.98	0	+0.19(+1.49%)
Jul 09, 2013	12.79	12.83	12.79	12.79	0	+0.00(+0.00%)
Jul 08, 2013	12.79	12.80	12.79	12.79	0	+0.14(+1.12%)
Jul 05, 2013	12.77	12.79	12.65	12.65	0	-0.02(-0.20%)
Jul 03, 2013	12.79	12.79	12.60	12.67	0	-0.12(-0.91%)
Jul 02, 2013	12.75	12.79	12.75	12.79	0	+0.04(+0.30%)
Jul 01, 2013	12.79	12.79	12.75	12.75	0	-0.01(-0.06%)
Jun 28, 2013	12.67	12.79	12.67	12.76	2,057	+0.08(+0.66%)
Jun 27, 2013	12.54	12.67	12.45	12.67	0	+0.21(+1.68%)
Jun 26, 2013	12.51	12.51	12.46	12.46	0	-0.08(-0.64%)
Jun 25, 2013	12.54	12.54	12.54	12.54	0	+0.05(+0.43%)
Jun 24, 2013	12.45	12.49	12.45	12.49	0	-0.06(-0.49%)
Jun 21, 2013	12.56	12.56	12.55	12.55	1,456	-0.02(-0.12%)
Jun 20, 2013	12.57	12.57	12.57	12.57	0	+0.12(+0.98%)
Jun 19, 2013	12.45	12.52	12.44	12.44	0	+0.00(+0.00%)
Jun 18, 2013	12.59	12.59	12.44	12.44	0	-0.14(-1.15%)
Jun 17, 2013	12.59	12.60	12.44	12.59	0	-0.01(-0.06%)
Jun 14, 2013	12.61	12.61	12.44	12.60	0	+0.14(+1.10%)
Jun 13, 2013	12.66	12.66	12.44	12.46	3,227	-0.06(-0.49%)
Jun 12, 2013	12.44	12.60	12.44	12.52	2,059	-0.04(-0.30%)
Jun 11, 2013	12.67	12.67	12.44	12.56	3,328	-0.01(-0.09%)
Jun 10, 2013	12.52	12.61	12.52	12.57	0	+0.15(+1.19%)
Jun 07, 2013	12.77	12.77	12.42	12.42	0	-0.22(-1.73%)
Jun 06, 2013	12.79	12.79	12.64	12.64	0	-0.03(-0.26%)
Jun 05, 2013	12.79	12.79	12.67	12.67	0	-0.11(-0.90%)
Jun 04, 2013	12.79	12.79	12.66	12.79	0	+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.