Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	13.98	13.78	13.78	13.78	3,408	-0.20(-1.40%)
Dec 30, 2013	13.92	13.97	13.92	13.97	2,209	+0.05(+0.36%)
Dec 27, 2013	13.98	13.98	13.85	13.92	4,763	+0.15(+1.11%)
Dec 26, 2013	13.54	13.99	13.54	13.77	5,671	+0.04(+0.28%)
Dec 24, 2013	13.51	13.73	13.34	13.73	3,217	+0.00(+0.00%)
Dec 23, 2013	13.62	13.73	13.62	13.73	1,591	+0.19(+1.41%)
Dec 20, 2013	13.86	13.88	13.46	13.54	7,036	-0.31(-2.20%)
Dec 19, 2013	13.47	13.88	13.46	13.85	1,436	+0.40(+3.01%)
Dec 18, 2013	13.86	13.86	13.44	13.44	21,432	-0.40(-2.92%)
Dec 17, 2013	13.73	13.88	13.62	13.85	15,033	+0.13(+0.95%)
Dec 16, 2013	13.87	13.99	13.72	13.72	1,517	-0.24(-1.75%)
Dec 13, 2013	13.96	13.96	13.96	13.96	1,279	+0.23(+1.67%)
Dec 12, 2013	13.73	14.11	13.66	13.73	2,938	+0.08(+0.56%)
Dec 11, 2013	13.66	13.77	13.66	13.66	3,879	-0.06(-0.44%)
Dec 10, 2013	13.71	13.73	13.62	13.72	9,889	+0.33(+2.45%)
Dec 09, 2013	13.68	13.73	13.39	13.39	11,066	-0.34(-2.45%)
Dec 06, 2013	13.72	13.73	13.58	13.72	0	+0.38(+2.86%)
Dec 05, 2013	13.22	13.34	12.99	13.34	0	-0.31(-2.29%)
Dec 04, 2013	13.32	13.66	12.97	13.66	0	+0.15(+1.13%)
Dec 03, 2013	13.40	13.53	13.40	13.50	0	+0.11(+0.80%)
Dec 02, 2013	13.42	13.73	13.40	13.40	0	-0.06(-0.45%)
Nov 29, 2013	13.71	13.73	13.46	13.46	0	-0.27(-1.99%)
Nov 27, 2013	13.73	13.73	13.40	13.73	0	+0.24(+1.80%)
Nov 26, 2013	13.77	13.77	13.49	13.49	0	-0.40(-2.86%)
Nov 25, 2013	13.62	14.04	13.49	13.88	0	+0.15(+1.12%)
Nov 22, 2013	13.54	13.74	13.54	13.73	0	-0.06(-0.45%)
Nov 21, 2013	14.11	14.11	13.78	13.79	0	+0.01(+0.06%)
Nov 20, 2013	13.74	14.30	13.74	13.79	0	-0.32(-2.27%)
Nov 19, 2013	13.87	14.11	13.73	14.11	0	-0.00(-0.00%)
Nov 18, 2013	13.74	14.11	13.74	14.11	0	+0.19(+1.38%)
Nov 15, 2013	13.72	13.91	13.72	13.91	0	+0.20(+1.44%)
Nov 14, 2013	13.59	13.72	13.59	13.72	0	+0.14(+1.07%)
Nov 13, 2013	13.50	13.68	13.50	13.57	0	+0.11(+0.79%)
Nov 12, 2013	13.47	13.69	13.47	13.47	0	+0.11(+0.80%)
Nov 11, 2013	13.36	13.36	13.36	13.36	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	13.55	13.36	13.55	0	+0.18(+1.31%)
Nov 06, 2013	13.35	13.58	13.35	13.37	0	+0.03(+0.19%)
Nov 05, 2013	13.35	13.35	13.35	13.35	0	+0.12(+0.90%)
Nov 04, 2013	13.16	13.31	13.14	13.23	0	+0.08(+0.58%)
Nov 01, 2013	13.15	13.15	13.13	13.15	0	+0.05(+0.35%)
Oct 31, 2013	13.05	13.20	13.05	13.11	0	+0.08(+0.64%)
Oct 30, 2013	13.02	13.02	13.02	13.02	0	+0.03(+0.24%)
Oct 29, 2013	13.07	13.15	12.97	12.99	0	+0.02(+0.18%)
Oct 28, 2013	13.08	13.16	12.97	12.97	0	-0.11(-0.87%)
Oct 25, 2013	13.08	13.19	12.99	13.08	0	-0.09(-0.69%)
Oct 24, 2013	13.11	13.20	13.11	13.18	0	+0.11(+0.86%)
Oct 23, 2013	13.26	13.26	12.98	13.06	0	-0.11(-0.85%)
Oct 22, 2013	13.38	13.38	12.98	13.18	0	+0.17(+1.29%)
Oct 21, 2013	12.86	13.30	12.86	13.01	0	+0.04(+0.29%)
Oct 18, 2013	12.97	13.16	12.97	12.97	10,401	+0.08(+0.59%)
Oct 17, 2013	12.75	13.04	12.75	12.89	0	+0.10(+0.78%)
Oct 16, 2013	12.80	12.84	12.72	12.79	0	+0.07(+0.54%)
Oct 15, 2013	12.85	12.89	12.72	12.73	0	+0.01(+0.06%)
Oct 14, 2013	12.73	12.91	12.72	12.72	0	-0.10(-0.77%)
Oct 11, 2013	12.85	12.93	12.72	12.82	0	-0.02(-0.13%)
Oct 10, 2013	12.80	12.86	12.80	12.83	0	+0.11(+0.85%)
Oct 09, 2013	12.88	12.88	12.71	12.73	0	+0.00(+0.00%)
Oct 08, 2013	12.94	12.94	12.70	12.73	0	+0.02(+0.18%)
Oct 07, 2013	12.82	12.82	12.70	12.70	0	-0.04(-0.30%)
Oct 04, 2013	12.81	12.81	12.74	12.74	0	-0.08(-0.60%)
Oct 03, 2013	12.97	12.97	12.80	12.82	0	+0.11(+0.84%)
Oct 02, 2013	12.87	13.08	12.71	12.71	0	-0.20(-1.54%)
Oct 01, 2013	12.91	12.91	12.91	12.91	0	+0.05(+0.42%)
Sep 30, 2013	12.95	12.95	12.85	12.85	0	-0.09(-0.71%)
Sep 27, 2013	12.79	12.97	12.70	12.95	0	+0.05(+0.41%)
Sep 26, 2013	12.85	12.90	12.85	12.89	0	+0.09(+0.72%)
Sep 25, 2013	12.78	13.04	12.78	12.80	0	+0.05(+0.40%)
Sep 24, 2013	12.98	12.98	12.75	12.75	0	-0.26(-2.03%)
Sep 20, 2013	12.89	13.02	13.02	13.02	1,310	+0.29(+2.27%)
Sep 19, 2013	12.73	12.73	12.73	12.73	0	-0.13(-1.00%)
Sep 18, 2013	12.90	12.90	12.85	12.85	0	-0.02(-0.18%)
Sep 17, 2013	13.06	13.08	12.86	12.88	0	-0.21(-1.57%)
Sep 16, 2013	13.04	13.08	13.04	13.08	0	+0.04(+0.30%)
Sep 13, 2013	12.96	13.04	12.64	13.04	0	+0.21(+1.66%)
Sep 12, 2013	12.63	13.06	12.63	12.83	0	+0.09(+0.72%)
Sep 11, 2013	12.86	12.86	12.72	12.74	0	-0.16(-1.24%)
Sep 10, 2013	13.05	13.05	12.85	12.90	0	-0.07(-0.53%)
Sep 09, 2013	12.99	12.99	12.97	12.97	0	-0.02(-0.12%)
Sep 06, 2013	12.97	13.05	12.97	12.98	0	-0.10(-0.76%)
Sep 05, 2013	12.82	13.08	12.81	13.08	0	+0.00(+0.00%)
Sep 04, 2013	13.08	13.08	13.08	13.08	0	-0.01(-0.06%)
Sep 03, 2013	13.11	13.11	12.65	13.09	0	-0.03(-0.23%)
Aug 30, 2013	12.87	13.12	12.87	13.12	0	+0.34(+2.69%)
Aug 29, 2013	13.21	13.34	12.63	12.78	0	-0.32(-2.46%)
Aug 28, 2013	13.29	13.29	12.94	13.10	0	-0.23(-1.76%)
Aug 27, 2013	13.14	13.34	12.80	13.34	0	+0.00(+0.00%)
Aug 26, 2013	13.30	13.35	13.30	13.34	0	+0.14(+1.04%)
Aug 23, 2013	13.35	13.35	13.20	13.20	0	-0.03(-0.23%)
Aug 22, 2013	13.20	13.23	13.20	13.23	0	+0.03(+0.23%)
Aug 21, 2013	13.44	13.44	12.85	13.20	0	-0.31(-2.26%)
Aug 20, 2013	13.43	13.50	13.24	13.50	0	+0.31(+2.37%)
Aug 19, 2013	13.39	13.43	13.05	13.19	0	-0.26(-1.93%)
Aug 16, 2013	13.45	13.45	13.45	13.45	0	+0.10(+0.74%)
Aug 14, 2013	13.35	13.35	13.35	13.35	2,228	+0.38(+2.94%)
Aug 13, 2013	12.97	12.97	12.97	12.97	145	+0.00(+0.00%)
Aug 08, 2013	12.97	12.97	12.97	12.97	786	+0.01(+0.06%)
Aug 07, 2013	12.76	12.97	12.76	12.96	5,885	+0.12(+0.95%)
Aug 06, 2013	12.90	12.97	12.84	12.84	9,419	-0.05(-0.41%)
Aug 05, 2013	12.95	13.27	12.85	12.89	6,876	+0.02(+0.18%)
Aug 02, 2013	13.00	13.27	12.87	12.87	19,339	-0.18(-1.40%)
Aug 01, 2013	13.11	13.27	12.78	13.05	4,653	+0.09(+0.71%)
Jul 31, 2013	12.79	12.99	12.79	12.96	0	-0.05(-0.35%)
Jul 30, 2013	12.98	13.01	12.95	13.01	0	+0.00(+0.04%)
Jul 29, 2013	13.13	13.14	13.00	13.00	0	-0.27(-2.05%)
Jul 26, 2013	13.07	13.27	13.07	13.27	0	+0.00(+0.00%)
Jul 25, 2013	12.85	13.27	12.85	13.27	0	+0.60(+4.76%)
Jul 24, 2013	13.09	13.09	12.67	12.67	0	-0.60(-4.54%)
Jul 23, 2013	13.27	13.27	13.27	13.27	0	+0.00(+0.03%)
Jul 22, 2013	12.96	13.27	12.70	13.27	0	+0.26(+2.02%)
Jul 19, 2013	12.71	13.01	12.71	13.01	0	-0.53(-3.89%)
Jul 18, 2013	13.24	13.53	13.24	13.53	0	+0.67(+5.17%)
Jul 17, 2013	12.70	13.18	12.70	12.87	2,882	-0.37(-2.78%)
Jul 16, 2013	13.35	13.35	13.24	13.24	0	-0.10(-0.74%)
Jul 15, 2013	13.08	13.34	13.05	13.34	0	+0.25(+1.92%)
Jul 12, 2013	12.97	13.08	12.97	13.08	0	+0.00(+0.00%)
Jul 11, 2013	12.97	13.15	12.93	13.08	0	+0.11(+0.88%)
Jul 10, 2013	12.92	12.97	12.78	12.97	0	+0.19(+1.49%)
Jul 09, 2013	12.79	12.82	12.78	12.78	0	+0.00(+0.00%)
Jul 08, 2013	12.78	12.79	12.78	12.78	0	+0.14(+1.12%)
Jul 05, 2013	12.76	12.78	12.64	12.64	0	-0.02(-0.20%)
Jul 03, 2013	12.78	12.78	12.59	12.66	0	-0.12(-0.91%)
Jul 02, 2013	12.74	12.78	12.74	12.78	0	+0.04(+0.30%)
Jul 01, 2013	12.78	12.78	12.74	12.74	0	-0.01(-0.06%)
Jun 28, 2013	12.66	12.78	12.66	12.75	2,059	+0.08(+0.66%)
Jun 27, 2013	12.53	12.66	12.44	12.66	0	+0.21(+1.68%)
Jun 26, 2013	12.50	12.50	12.45	12.45	0	-0.08(-0.64%)
Jun 25, 2013	12.53	12.53	12.53	12.53	0	+0.05(+0.43%)
Jun 24, 2013	12.44	12.48	12.44	12.48	0	-0.06(-0.49%)
Jun 21, 2013	12.55	12.55	12.54	12.54	1,457	-0.02(-0.12%)
Jun 20, 2013	12.56	12.56	12.56	12.56	0	+0.12(+0.98%)
Jun 19, 2013	12.44	12.51	12.44	12.44	0	+0.00(+0.00%)
Jun 18, 2013	12.58	12.58	12.44	12.44	0	-0.14(-1.15%)
Jun 17, 2013	12.58	12.59	12.44	12.58	0	-0.01(-0.06%)
Jun 14, 2013	12.60	12.60	12.44	12.59	0	+0.14(+1.10%)
Jun 13, 2013	12.65	12.65	12.44	12.45	3,229	-0.06(-0.49%)
Jun 12, 2013	12.44	12.60	12.44	12.51	2,060	-0.04(-0.30%)
Jun 11, 2013	12.66	12.66	12.44	12.55	3,330	-0.01(-0.08%)
Jun 10, 2013	12.51	12.60	12.51	12.56	0	+0.15(+1.19%)
Jun 07, 2013	12.76	12.76	12.41	12.41	0	-0.22(-1.73%)
Jun 06, 2013	12.78	12.78	12.63	12.63	0	-0.03(-0.26%)
Jun 05, 2013	12.78	12.78	12.66	12.66	0	-0.11(-0.90%)
Jun 04, 2013	12.78	12.78	12.65	12.78	0	+0.00(+0.00%)
Jun 03, 2013	12.73	12.78	12.73	12.78	5,058	-0.18(-1.35%)
May 31, 2013	12.95	12.95	12.95	12.95	262	-0.02(-0.12%)
May 30, 2013	12.79	12.97	12.79	12.97	0	+0.13(+1.01%)
May 29, 2013	12.84	12.84	12.84	12.84	155	-0.00(-0.04%)
May 28, 2013	12.78	12.86	12.77	12.84	3,725	+0.07(+0.51%)
May 24, 2013	12.76	12.78	12.76	12.78	0	+0.00(+0.00%)
May 23, 2013	12.70	12.78	12.70	12.78	0	+0.08(+0.60%)
May 22, 2013	12.63	12.93	12.60	12.70	0	-0.17(-1.30%)
May 21, 2013	12.82	12.87	12.70	12.87	0	-0.03(-0.22%)
May 20, 2013	12.62	12.90	12.59	12.90	0	-0.02(-0.14%)
May 17, 2013	12.78	12.92	12.77	12.92	0	+0.14(+1.07%)
May 16, 2013	12.59	12.78	12.59	12.78	4,123	+0.18(+1.39%)
May 15, 2013	12.76	12.80	12.59	12.60	0	-0.32(-2.46%)
May 13, 2013	12.92	12.92	12.92	12.92	0	+0.32(+2.53%)
May 10, 2013	12.59	12.61	12.59	12.60	0	-0.01(-0.06%)
May 09, 2013	12.92	12.93	12.59	12.61	0	-0.35(-2.68%)
May 08, 2013	12.62	12.96	12.62	12.96	0	+0.41(+3.26%)
May 06, 2013	12.73	12.55	12.55	12.55	4,980	-0.12(-0.96%)
May 03, 2013	12.61	12.69	12.51	12.67	0	+0.16(+1.28%)
May 02, 2013	12.64	12.69	12.51	12.51	0	+0.01(+0.06%)
May 01, 2013	12.60	12.69	12.50	12.50	0	-0.08(-0.67%)
Apr 30, 2013	12.52	12.59	12.51	12.59	0	+0.08(+0.62%)
Apr 29, 2013	12.59	12.59	12.51	12.51	7,880	+0.00(+0.00%)
Apr 26, 2013	12.59	12.59	12.51	12.51	1,441	+0.04(+0.31%)
Apr 25, 2013	12.70	12.70	12.44	12.47	2,653	-0.25(-1.98%)
Apr 24, 2013	12.73	12.73	12.73	12.73	0	-0.04(-0.30%)
Apr 23, 2013	12.66	12.77	12.40	12.76	3,940	+0.36(+2.89%)
Apr 22, 2013	12.56	12.76	12.37	12.40	7,994	-0.37(-2.93%)
Apr 19, 2013	12.51	12.78	12.51	12.78	2,477	+0.05(+0.36%)
Apr 18, 2013	12.55	12.78	12.55	12.73	917	+0.18(+1.40%)
Apr 17, 2013	12.59	12.65	12.55	12.56	4,653	-0.11(-0.84%)
Apr 16, 2013	12.63	12.78	12.59	12.66	7,379	-0.10(-0.78%)
Apr 15, 2013	12.79	12.82	12.59	12.76	5,174	-0.02(-0.18%)
Apr 12, 2013	12.70	12.79	12.59	12.79	4,186	+0.08(+0.66%)
Apr 11, 2013	12.70	12.70	12.70	12.70	587	-0.07(-0.54%)
Apr 10, 2013	12.70	12.77	12.59	12.77	7,800	+0.15(+1.15%)
Apr 09, 2013	12.78	12.78	12.61	12.63	2,828	-0.11(-0.90%)
Apr 08, 2013	12.59	12.75	12.59	12.74	1,638	+0.14(+1.14%)
Apr 05, 2013	12.60	12.82	12.60	12.60	6,684	-0.04(-0.29%)
Apr 04, 2013	12.76	12.82	12.59	12.63	1,769	-0.18(-1.43%)
Apr 03, 2013	12.79	12.82	12.60	12.82	5,112	+0.00(+0.00%)
Apr 02, 2013	12.70	12.82	12.70	12.82	1,141	+0.03(+0.24%)
Apr 01, 2013	12.70	12.79	12.70	12.79	523	+0.08(+0.66%)
Mar 28, 2013	12.69	12.89	12.69	12.70	3,629	+0.02(+0.12%)
Mar 27, 2013	12.69	12.73	12.60	12.69	2,189	-0.13(-1.01%)
Mar 25, 2013	12.82	12.82	12.82	12.82	655	+0.00(+0.00%)
Mar 22, 2013	12.80	12.82	12.80	12.82	786	+0.04(+0.30%)
Mar 21, 2013	12.82	12.82	12.78	12.78	786	-0.10(-0.77%)
Mar 20, 2013	12.79	12.88	12.79	12.88	609	+0.27(+2.18%)
Mar 19, 2013	12.59	12.61	12.59	12.60	2,112	-0.03(-0.24%)
Mar 18, 2013	12.82	12.82	12.52	12.63	1,639	-0.24(-1.84%)
Mar 15, 2013	12.97	13.12	12.51	12.87	2,785	+0.28(+2.24%)
Mar 14, 2013	12.92	12.95	12.53	12.59	3,224	-0.21(-1.61%)
Mar 13, 2013	12.77	12.97	12.77	12.79	4,291	-0.05(-0.36%)
Mar 12, 2013	12.91	12.93	12.84	12.84	3,726	+0.02(+0.18%)
Mar 11, 2013	12.59	12.82	12.51	12.82	4,499	+0.23(+1.82%)
Mar 08, 2013	12.59	12.60	12.58	12.59	3,982	+0.00(+0.00%)
Mar 07, 2013	12.50	12.59	12.50	12.59	1,770	+0.00(+0.00%)
Mar 06, 2013	12.64	12.64	12.44	12.59	5,112	+0.00(+0.00%)
Mar 05, 2013	12.57	12.60	12.57	12.59	6,564	+0.00(+0.00%)
Mar 04, 2013	12.59	12.93	12.57	12.59	21,376	-0.02(-0.18%)
Mar 01, 2013	12.74	12.74	12.59	12.61	5,721	-0.02(-0.18%)
Feb 28, 2013	12.64	12.68	12.63	12.63	1,032	-0.14(-1.13%)
Feb 27, 2013	12.76	12.78	12.76	12.78	524	+0.00(+0.00%)
Feb 26, 2013	12.80	12.80	12.76	12.78	4,726	+0.04(+0.30%)
Feb 25, 2013	12.74	12.76	12.72	12.74	3,324	+0.07(+0.54%)
Feb 22, 2013	12.92	12.92	12.67	12.67	1,350	-0.01(-0.06%)
Feb 21, 2013	12.66	12.69	12.59	12.68	6,314	-0.14(-1.07%)
Feb 20, 2013	12.62	12.97	12.62	12.82	16,037	-0.15(-1.18%)
Feb 19, 2013	12.73	12.97	12.73	12.97	2,883	+0.00(+0.00%)
Feb 15, 2013	12.59	12.97	12.59	12.97	1,992	-0.00(-0.00%)
Feb 14, 2013	12.82	12.97	12.82	12.97	2,272	+0.21(+1.62%)
Feb 13, 2013	12.95	12.97	12.59	12.76	5,717	-0.18(-1.42%)
Feb 12, 2013	12.95	12.95	12.95	12.95	401	-0.02(-0.17%)
Feb 11, 2013	12.83	12.97	12.80	12.97	1,723	+0.17(+1.31%)
Feb 08, 2013	12.80	12.80	12.80	12.80	196	+0.00(+0.00%)
Feb 07, 2013	12.89	12.98	12.78	12.80	5,928	-0.02(-0.12%)
Feb 06, 2013	12.51	12.88	12.51	12.82	10,726	+0.24(+1.88%)
Feb 04, 2013	12.54	12.59	12.44	12.58	7,236	+0.11(+0.86%)
Feb 01, 2013	12.41	12.49	12.41	12.47	4,176	+0.05(+0.37%)
Jan 31, 2013	12.29	12.43	12.24	12.43	6,553	+0.19(+1.52%)
Jan 30, 2013	12.34	12.43	12.22	12.24	7,067	-0.18(-1.44%)
Jan 29, 2013	12.37	12.43	12.37	12.42	5,202	+0.08(+0.68%)
Jan 28, 2013	12.28	12.43	12.28	12.34	5,355	-0.01(-0.06%)
Jan 25, 2013	12.27	12.39	12.27	12.34	1,178	+0.13(+1.05%)
Jan 24, 2013	12.25	12.43	12.21	12.21	3,077	-0.07(-0.55%)
Jan 23, 2013	12.30	12.31	12.28	12.28	1,898	-0.03(-0.25%)
Jan 18, 2013	12.27	12.31	12.31	12.31	3,801	-0.05(-0.37%)
Jan 17, 2013	12.43	12.43	12.25	12.36	2,359	-0.07(-0.56%)
Jan 16, 2013	12.31	12.43	12.31	12.43	446	+0.13(+1.06%)
Jan 15, 2013	12.27	12.42	12.27	12.30	1,861	+0.05(+0.37%)
Jan 14, 2013	12.43	12.43	12.25	12.25	983	-0.18(-1.41%)
Jan 11, 2013	12.43	12.44	12.43	12.43	393	+0.18(+1.43%)
Jan 10, 2013	12.44	12.45	12.25	12.25	2,359	-0.18(-1.47%)
Jan 09, 2013	12.40	12.44	12.40	12.44	1,310	+0.00(+0.00%)
Jan 08, 2013	12.44	12.44	12.21	12.44	2,238	+0.04(+0.31%)
Jan 07, 2013	12.44	12.44	12.40	12.40	1,835	-0.03(-0.26%)
Jan 04, 2013	12.29	12.44	12.22	12.43	5,971	+0.14(+1.14%)
Jan 03, 2013	12.40	12.40	12.28	12.29	54,018	-0.11(-0.86%)

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.