Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	13.29	13.29	13.29	13.29	1,366	-0.08(-0.58%)
Apr 29, 2014	13.39	13.39	13.37	13.37	857	-0.23(-1.72%)
Apr 28, 2014	13.44	13.70	13.44	13.61	6,155	+0.33(+2.45%)
Apr 25, 2014	13.23	13.68	13.22	13.28	11,910	-0.32(-2.36%)
Apr 24, 2014	13.67	13.68	13.52	13.60	4,235	-0.00(-0.02%)
Apr 22, 2014	13.60	13.60	13.60	13.60	2,182	+0.01(+0.05%)
Apr 21, 2014	13.40	13.70	13.11	13.60	6,275	+0.08(+0.58%)
Apr 16, 2014	13.53	13.52	13.52	13.52	4,146	-0.02(-0.17%)
Apr 15, 2014	13.52	13.54	13.52	13.54	1,080	-0.02(-0.13%)
Apr 14, 2014	13.57	13.70	13.50	13.56	7,277	+0.16(+1.16%)
Apr 11, 2014	13.36	13.57	13.29	13.40	11,044	+0.09(+0.69%)
Apr 10, 2014	12.97	13.49	12.97	13.31	7,268	+0.39(+2.98%)
Apr 09, 2014	13.07	13.07	12.93	12.93	1,034	-0.48(-3.55%)
Apr 08, 2014	13.20	13.54	13.20	13.40	2,568	+0.20(+1.55%)
Apr 07, 2014	12.93	13.48	12.93	13.20	13,724	+0.21(+1.59%)
Apr 04, 2014	12.82	13.43	12.75	12.99	5,888	+0.24(+1.91%)
Apr 03, 2014	13.04	13.04	12.75	12.75	5,068	-0.06(-0.46%)
Apr 02, 2014	12.73	13.13	12.73	12.81	5,150	+0.11(+0.86%)
Apr 01, 2014	13.05	13.05	12.70	12.70	3,536	-0.27(-2.10%)
Mar 28, 2014	12.97	12.97	12.97	12.97	255	-0.29(-2.22%)
Mar 27, 2014	13.28	13.28	13.27	13.27	1,571	+0.00(+0.00%)
Mar 26, 2014	13.27	13.27	13.27	13.27	562	+0.11(+0.86%)
Mar 25, 2014	13.29	13.29	13.15	13.15	1,609	-0.02(-0.14%)
Mar 24, 2014	13.17	13.17	13.17	13.17	632	-0.00(-0.03%)
Mar 21, 2014	13.18	13.18	13.17	13.18	2,222	-0.34(-2.48%)
Mar 19, 2014	13.51	13.51	13.51	13.51	110	+0.47(+3.62%)
Mar 18, 2014	13.04	13.06	13.04	13.04	1,580	+0.50(+3.98%)
Mar 14, 2014	12.85	12.54	12.54	12.54	374	+0.05(+0.36%)
Mar 12, 2014	12.53	12.50	12.50	12.50	11	-0.15(-1.22%)
Mar 11, 2014	12.70	12.88	12.65	12.65	15,422	-0.24(-1.83%)
Mar 10, 2014	12.88	12.89	12.83	12.89	5,039	+0.00(+0.00%)
Mar 07, 2014	12.88	13.28	12.79	12.89	8,095	+0.02(+0.12%)
Mar 06, 2014	13.06	13.06	12.87	12.87	1,358	-0.01(-0.09%)
Mar 05, 2014	12.72	13.54	12.72	12.88	4,757	-0.67(-4.95%)
Mar 04, 2014	13.56	13.56	13.20	13.55	2,010	+0.00(+0.00%)
Mar 03, 2014	13.13	13.55	13.13	13.55	1,084	+0.42(+3.21%)
Feb 28, 2014	13.15	13.17	13.13	13.13	3,972	-0.37(-2.75%)
Feb 27, 2014	13.50	13.50	13.50	13.50	474	+0.21(+1.60%)
Feb 26, 2014	13.62	13.62	13.29	13.29	4,017	-0.32(-2.37%)
Feb 25, 2014	14.31	14.31	13.61	13.61	9,332	-0.12(-0.86%)
Feb 24, 2014	13.68	13.73	13.68	13.73	661	+0.10(+0.73%)
Feb 21, 2014	13.63	13.63	13.63	13.63	2,537	+0.00(+0.03%)
Feb 19, 2014	13.63	13.63	13.63	13.63	0	+0.01(+0.10%)
Feb 18, 2014	13.53	14.02	13.53	13.61	4,050	-0.04(-0.30%)
Feb 14, 2014	14.16	13.65	13.65	13.65	4,629	-0.02(-0.17%)
Feb 13, 2014	13.83	14.24	13.60	13.68	9,616	+0.16(+1.17%)
Feb 12, 2014	13.49	13.52	13.49	13.52	1,344	+0.36(+2.72%)
Feb 11, 2014	13.04	13.29	13.04	13.16	9,061	-0.39(-2.85%)
Feb 10, 2014	13.61	13.61	13.54	13.54	1,523	-0.54(-3.80%)
Feb 07, 2014	13.65	14.42	12.70	14.08	5,024	-0.07(-0.51%)
Feb 06, 2014	13.83	14.15	13.83	14.15	3,404	+0.51(+3.76%)
Feb 05, 2014	13.88	13.88	13.64	13.64	2,001	-0.55(-3.90%)
Feb 04, 2014	14.08	14.58	14.08	14.19	21,952	-0.26(-1.79%)
Feb 03, 2014	13.60	14.45	13.59	14.45	24,516	+1.07(+8.00%)
Jan 31, 2014	13.34	13.49	13.24	13.38	12,331	+0.02(+0.17%)
Jan 30, 2014	13.37	13.37	12.53	13.36	1,424	-0.02(-0.17%)
Jan 29, 2014	13.14	13.38	13.14	13.38	10,635	+0.25(+1.90%)
Jan 28, 2014	13.09	13.13	13.02	13.13	2,771	+0.08(+0.65%)
Jan 27, 2014	13.09	13.09	13.02	13.05	6,488	-0.04(-0.33%)
Jan 24, 2014	13.02	13.13	12.87	13.09	4,645	+0.09(+0.72%)
Jan 23, 2014	12.95	13.04	12.95	13.00	2,691	+0.19(+1.47%)
Jan 22, 2014	13.11	13.11	12.81	12.81	992	+0.08(+0.64%)
Jan 21, 2014	12.70	13.12	12.70	12.73	2,445	-0.20(-1.58%)
Jan 17, 2014	12.93	12.93	12.93	12.93	4,850	+0.20(+1.57%)
Jan 16, 2014	12.72	12.73	12.72	12.73	2,645	-0.20(-1.51%)
Jan 15, 2014	12.81	12.93	12.70	12.93	7,921	+0.11(+0.89%)
Jan 14, 2014	12.81	12.81	12.81	12.81	394	+0.00(+0.00%)
Jan 13, 2014	12.70	12.91	12.70	12.81	12,176	+0.00(+0.00%)
Jan 10, 2014	12.46	12.99	12.46	12.81	35,124	+0.37(+2.99%)
Jan 09, 2014	12.45	12.45	12.40	12.44	7,972	+0.09(+0.76%)
Jan 08, 2014	12.52	12.59	12.34	12.35	22,212	-0.06(-0.47%)
Jan 07, 2014	12.47	12.56	12.39	12.40	6,432	+0.00(+0.04%)
Jan 06, 2014	12.23	12.47	12.23	12.40	15,213	+0.17(+1.39%)
Jan 03, 2014	12.34	12.35	12.15	12.23	3,527	-0.14(-1.12%)
Jan 02, 2014	12.01	12.41	12.01	12.37	29,121	+0.30(+2.45%)
Dec 31, 2013	12.23	12.07	12.07	12.07	6,684	-0.25(-2.04%)
Dec 30, 2013	12.07	12.32	12.03	12.32	3,796	+0.30(+2.46%)
Dec 27, 2013	12.21	12.33	12.02	12.03	6,847	-0.30(-2.40%)
Dec 26, 2013	12.21	12.34	12.08	12.32	5,467	+0.34(+2.85%)
Dec 24, 2013	12.16	12.23	11.98	11.98	8,328	-0.25(-2.05%)
Dec 23, 2013	12.00	12.25	12.00	12.23	8,034	+0.24(+1.98%)
Dec 20, 2013	12.01	12.17	11.90	12.00	12,524	+0.07(+0.60%)
Dec 19, 2013	12.14	12.14	11.89	11.92	9,295	-0.20(-1.66%)
Dec 18, 2013	12.23	12.23	12.12	12.13	10,042	-0.09(-0.77%)
Dec 17, 2013	12.17	12.23	12.14	12.22	11,289	+0.01(+0.11%)
Dec 16, 2013	12.29	12.29	12.16	12.21	7,034	+0.04(+0.33%)
Dec 13, 2013	12.17	12.17	12.17	12.17	599	-0.09(-0.70%)
Dec 12, 2013	12.20	12.25	12.16	12.25	13,145	+0.09(+0.70%)
Dec 11, 2013	12.23	12.52	12.16	12.17	12,397	-0.02(-0.15%)
Dec 10, 2013	12.48	12.48	12.19	12.19	686	-0.03(-0.26%)
Dec 09, 2013	12.43	12.48	12.16	12.22	14,066	-0.26(-2.08%)
Dec 06, 2013	12.38	12.48	12.21	12.48	0	+0.09(+0.72%)
Dec 05, 2013	12.39	12.39	12.39	12.39	0	+0.00(+0.00%)
Dec 04, 2013	12.53	12.54	12.13	12.39	0	-0.04(-0.36%)
Dec 03, 2013	12.52	12.52	12.28	12.43	0	-0.04(-0.29%)
Dec 02, 2013	12.43	12.54	12.41	12.47	0	+0.02(+0.16%)
Nov 27, 2013	12.34	12.45	12.45	12.45	4,233	+0.26(+2.15%)
Nov 26, 2013	12.36	12.36	12.19	12.19	0	-0.16(-1.27%)
Nov 25, 2013	12.23	12.34	12.23	12.34	0	+0.07(+0.59%)
Nov 22, 2013	12.22	12.45	11.91	12.27	0	+0.07(+0.55%)
Nov 21, 2013	12.14	12.31	11.81	12.20	0	-0.13(-1.09%)
Nov 20, 2013	12.43	12.52	12.23	12.34	0	-0.11(-0.87%)
Nov 19, 2013	12.40	12.66	12.16	12.45	0	+0.06(+0.47%)
Nov 18, 2013	12.57	12.57	12.39	12.39	0	-0.18(-1.43%)
Nov 15, 2013	12.48	12.57	12.34	12.57	0	+0.02(+0.18%)
Nov 14, 2013	12.60	12.68	12.48	12.54	0	-0.05(-0.43%)
Nov 13, 2013	12.60	12.60	12.60	12.60	0	-0.18(-1.44%)
Nov 12, 2013	12.54	12.96	12.54	12.78	0	+0.24(+1.93%)
Nov 11, 2013	12.52	12.76	12.52	12.54	0	-0.14(-1.10%)
Nov 08, 2013	12.77	12.77	12.37	12.68	0	-0.11(-0.88%)
Nov 07, 2013	12.89	12.89	12.79	12.79	0	+0.04(+0.30%)
Nov 06, 2013	12.47	12.90	12.21	12.75	0	-0.08(-0.65%)
Nov 05, 2013	12.65	12.99	12.65	12.84	0	+0.02(+0.18%)
Nov 04, 2013	12.88	12.88	12.81	12.81	0	+0.01(+0.07%)
Nov 01, 2013	12.92	12.92	12.80	12.80	0	-0.09(-0.73%)
Oct 31, 2013	12.88	12.93	12.86	12.90	0	+0.00(+0.03%)
Oct 30, 2013	12.90	12.90	12.73	12.89	0	+0.01(+0.10%)
Oct 29, 2013	12.77	13.02	12.77	12.88	0	+0.00(+0.00%)
Oct 28, 2013	12.71	13.02	12.45	12.88	0	+0.00(+0.00%)
Oct 25, 2013	12.83	12.89	12.83	12.88	0	+0.11(+0.88%)
Oct 24, 2013	12.66	12.78	12.66	12.77	0	+0.11(+0.89%)
Oct 23, 2013	12.63	12.88	12.63	12.66	0	+0.03(+0.21%)
Oct 22, 2013	12.85	12.85	12.16	12.63	0	-0.23(-1.78%)
Oct 21, 2013	12.84	12.86	12.68	12.86	0	+0.00(+0.04%)
Oct 18, 2013	12.88	12.88	12.85	12.85	1,947	+0.32(+2.54%)
Oct 17, 2013	12.52	12.54	12.52	12.54	0	+0.02(+0.18%)
Oct 16, 2013	12.89	12.89	12.51	12.51	0	+0.01(+0.07%)
Oct 15, 2013	12.49	12.50	12.49	12.50	0	+0.01(+0.11%)
Oct 14, 2013	12.59	12.59	12.18	12.49	0	-0.08(-0.64%)
Oct 11, 2013	12.75	12.75	12.54	12.57	0	-0.18(-1.41%)
Oct 10, 2013	12.89	12.89	12.75	12.75	0	-0.00(-0.04%)
Oct 09, 2013	12.83	12.83	12.62	12.76	0	-0.11(-0.83%)
Oct 08, 2013	12.95	12.95	12.50	12.86	0	-0.17(-1.33%)
Oct 07, 2013	12.76	13.04	12.76	13.04	0	+0.07(+0.51%)
Oct 04, 2013	12.76	12.97	12.76	12.97	0	+0.20(+1.60%)
Oct 03, 2013	12.75	13.02	12.75	12.76	0	-0.04(-0.30%)
Oct 02, 2013	12.60	12.80	12.60	12.80	0	+0.34(+2.77%)
Oct 01, 2013	12.86	13.03	12.46	12.46	0	-0.40(-3.14%)
Sep 30, 2013	12.86	12.86	12.86	12.86	0	+0.00(+0.00%)
Sep 26, 2013	12.86	12.86	12.86	12.86	450	+0.09(+0.70%)
Sep 25, 2013	12.77	12.77	12.77	12.77	0	+0.00(+0.04%)
Sep 24, 2013	12.56	12.77	12.56	12.77	0	+0.04(+0.31%)
Sep 23, 2013	12.91	12.91	12.68	12.73	0	-0.32(-2.48%)
Sep 20, 2013	12.72	13.05	12.72	13.05	0	+0.35(+2.73%)
Sep 19, 2013	12.77	12.78	12.68	12.71	0	-0.34(-2.59%)
Sep 18, 2013	12.78	13.04	12.78	13.04	0	+0.25(+1.98%)
Sep 17, 2013	12.82	13.08	12.79	12.79	0	+0.02(+0.14%)
Sep 16, 2013	12.95	12.95	12.77	12.77	0	-0.18(-1.37%)
Sep 13, 2013	13.01	13.01	12.88	12.95	0	-0.15(-1.12%)
Sep 12, 2013	12.84	13.10	12.68	13.10	0	+0.24(+1.90%)
Sep 11, 2013	12.68	12.85	12.68	12.85	0	+0.00(+0.04%)
Sep 10, 2013	12.90	12.93	12.85	12.85	0	-0.11(-0.86%)
Sep 09, 2013	12.98	12.98	12.88	12.96	0	+0.16(+1.21%)
Sep 06, 2013	12.88	12.88	12.80	12.80	0	-0.02(-0.17%)
Sep 05, 2013	12.88	13.09	12.72	12.83	0	-0.06(-0.45%)
Sep 04, 2013	13.18	13.18	12.51	12.88	0	-0.20(-1.53%)
Sep 03, 2013	12.85	13.08	12.85	13.08	0	+0.23(+1.80%)
Aug 30, 2013	12.80	12.88	12.66	12.85	0	+0.01(+0.10%)
Aug 29, 2013	12.86	12.88	12.80	12.84	0	+0.07(+0.52%)
Aug 28, 2013	12.77	12.77	12.77	12.77	0	+0.03(+0.24%)
Aug 27, 2013	12.71	12.74	12.66	12.74	0	+0.04(+0.28%)
Aug 26, 2013	12.69	12.75	12.69	12.71	0	-0.16(-1.24%)
Aug 23, 2013	12.87	12.88	12.86	12.87	0	+0.18(+1.40%)
Aug 21, 2013	12.71	12.69	12.69	12.69	2,025	-0.02(-0.14%)
Aug 20, 2013	12.72	12.72	12.71	12.71	0	+0.00(+0.00%)
Aug 19, 2013	12.68	13.14	12.68	12.71	0	+0.04(+0.31%)
Aug 16, 2013	12.67	12.67	12.67	12.67	0	-0.08(-0.66%)
Aug 15, 2013	12.74	12.84	12.74	12.75	4,951	+0.01(+0.10%)
Aug 14, 2013	12.68	12.74	12.68	12.74	0	+0.06(+0.49%)
Aug 13, 2013	13.11	13.11	12.57	12.68	12,611	+0.11(+0.88%)
Aug 12, 2013	12.87	12.89	12.56	12.56	2,858	-0.24(-1.87%)
Aug 09, 2013	13.11	13.11	12.57	12.80	8,094	-0.08(-0.62%)
Aug 08, 2013	12.96	13.08	12.88	12.88	2,471	-0.16(-1.19%)
Aug 07, 2013	13.04	13.04	13.04	13.04	225	+0.11(+0.82%)
Aug 06, 2013	13.08	13.08	12.84	12.93	3,601	+0.10(+0.80%)
Aug 05, 2013	12.94	12.94	12.71	12.83	2,032	-0.05(-0.41%)
Aug 02, 2013	12.91	12.91	12.66	12.88	3,828	-0.05(-0.41%)
Aug 01, 2013	13.05	13.19	12.94	12.94	13,462	+0.00(+0.03%)
Jul 31, 2013	13.06	13.20	12.91	12.93	0	+0.02(+0.17%)
Jul 29, 2013	13.07	12.91	12.91	12.91	8,103	+0.03(+0.21%)
Jul 26, 2013	13.08	13.08	12.88	12.88	0	+0.00(+0.00%)
Jul 25, 2013	12.68	12.90	12.68	12.88	0	+0.26(+2.08%)
Jul 24, 2013	12.80	12.80	12.62	12.62	0	-0.17(-1.35%)
Jul 23, 2013	12.73	12.85	12.73	12.80	0	+0.06(+0.49%)
Jul 22, 2013	12.62	12.96	12.57	12.73	0	-0.15(-1.17%)
Jul 19, 2013	12.86	12.88	12.45	12.88	0	-0.09(-0.69%)
Jul 17, 2013	12.97	12.97	12.97	12.97	0	-0.02(-0.18%)
Jul 15, 2013	13.00	13.00	13.00	13.00	0	+0.07(+0.56%)
Jul 12, 2013	13.20	13.20	12.78	12.92	0	-0.28(-2.12%)
Jul 11, 2013	13.20	13.20	13.20	13.20	0	+0.39(+3.05%)
Jul 10, 2013	13.32	13.32	12.81	12.81	0	-0.10(-0.75%)
Jul 09, 2013	12.87	12.91	12.87	12.91	0	+0.06(+0.49%)
Jul 08, 2013	12.85	12.85	12.85	12.85	0	-0.02(-0.15%)
Jul 05, 2013	12.75	12.87	12.75	12.87	0	+0.03(+0.21%)
Jul 03, 2013	12.84	12.84	12.84	12.84	0	+0.00(+0.00%)
Jul 02, 2013	12.83	12.84	12.76	12.84	0	+0.04(+0.31%)
Jul 01, 2013	12.76	12.86	12.76	12.80	0	+0.04(+0.34%)
Jun 28, 2013	12.84	12.84	12.76	12.76	3,914	+0.00(+0.00%)
Jun 27, 2013	12.76	12.85	12.76	12.76	0	+0.00(+0.00%)
Jun 26, 2013	13.02	13.02	12.34	12.76	0	-0.35(-2.64%)
Jun 25, 2013	13.00	13.10	13.00	13.10	0	-0.05(-0.34%)
Jun 24, 2013	13.17	13.17	13.06	13.15	0	-0.03(-0.20%)
Jun 21, 2013	13.35	13.42	13.05	13.17	5,963	-0.24(-1.77%)
Jun 20, 2013	13.38	13.41	13.38	13.41	0	+0.01(+0.10%)
Jun 19, 2013	13.35	13.40	13.20	13.40	0	+0.05(+0.36%)
Jun 18, 2013	13.30	13.61	13.30	13.35	0	+0.01(+0.10%)
Jun 17, 2013	13.40	13.61	13.34	13.34	0	+0.01(+0.07%)
Jun 14, 2013	13.42	13.44	13.33	13.33	0	-0.11(-0.82%)
Jun 13, 2013	13.37	13.54	13.37	13.44	1,605	-0.06(-0.46%)
Jun 12, 2013	13.40	13.80	13.40	13.50	1,136	-0.04(-0.28%)
Jun 11, 2013	13.56	13.64	13.24	13.54	3,182	-0.13(-0.97%)
Jun 10, 2013	13.64	13.81	13.20	13.67	0	-0.01(-0.06%)
Jun 07, 2013	13.77	13.78	13.59	13.68	0	-0.07(-0.54%)
Jun 06, 2013	13.59	13.81	13.59	13.75	0	+0.01(+0.06%)
Jun 05, 2013	13.59	14.01	13.59	13.75	0	+0.04(+0.29%)
Jun 04, 2013	13.60	14.00	13.60	13.71	0	+0.01(+0.06%)
Jun 03, 2013	14.01	14.01	13.59	13.70	4,167	-0.05(-0.35%)
May 31, 2013	13.54	14.01	13.54	13.75	22,416	+0.18(+1.33%)
May 30, 2013	13.33	13.56	13.33	13.56	0	+0.15(+1.12%)
May 29, 2013	13.40	13.50	13.19	13.42	8,134	+0.03(+0.20%)
May 28, 2013	13.41	13.53	13.38	13.39	909	-0.08(-0.59%)
May 24, 2013	13.67	13.71	13.44	13.47	0	-0.12(-0.87%)
May 23, 2013	13.58	13.72	13.38	13.59	0	-0.06(-0.42%)
May 22, 2013	13.71	13.75	13.00	13.64	0	+0.05(+0.39%)
May 21, 2013	13.26	13.75	13.13	13.59	0	+0.06(+0.46%)
May 20, 2013	13.52	13.76	13.28	13.53	0	-0.13(-0.97%)
May 17, 2013	13.71	13.75	13.44	13.66	0	-0.08(-0.61%)
May 16, 2013	13.72	13.75	13.67	13.75	5,699	+0.03(+0.19%)
May 15, 2013	13.72	13.75	13.71	13.72	0	+0.40(+3.03%)
May 13, 2013	13.12	13.50	13.10	13.32	0	+0.82(+6.56%)
May 10, 2013	12.50	12.50	12.50	12.50	0	+0.00(+0.00%)
May 09, 2013	12.50	12.52	12.50	12.50	0	-0.01(-0.06%)
May 08, 2013	12.50	12.50	12.50	12.50	0	+0.04(+0.30%)
May 07, 2013	12.40	12.50	12.40	12.47	0	+0.07(+0.56%)
May 06, 2013	12.40	12.40	12.34	12.40	0	+0.06(+0.45%)
May 03, 2013	12.36	12.40	12.34	12.34	0	-0.06(-0.45%)
May 02, 2013	12.38	12.40	12.36	12.40	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.