Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	15.94	16.02	15.69	15.81	7,812	-0.07(-0.41%)
Apr 29, 2014	15.87	16.18	15.83	15.88	13,071	+0.02(+0.12%)
Apr 28, 2014	15.70	16.07	15.70	15.86	32,100	+0.11(+0.71%)
Apr 25, 2014	16.21	16.21	15.73	15.75	9,510	-0.43(-2.65%)
Apr 24, 2014	16.32	16.45	16.02	16.18	15,798	-0.02(-0.12%)
Apr 23, 2014	16.12	16.45	15.87	16.19	55,295	+0.05(+0.29%)
Apr 22, 2014	16.15	16.31	15.72	16.15	52,979	-0.11(-0.69%)
Apr 21, 2014	16.05	16.54	15.59	16.26	38,064	-0.28(-1.69%)
Apr 17, 2014	16.49	16.54	16.54	16.54	40,461	+0.23(+1.43%)
Apr 16, 2014	15.73	16.48	15.73	16.31	52,334	+0.68(+4.35%)
Apr 15, 2014	15.59	15.86	15.39	15.63	23,589	+0.03(+0.18%)
Apr 14, 2014	15.95	16.14	15.38	15.60	67,770	-0.46(-2.84%)
Apr 11, 2014	16.15	16.15	15.47	16.05	31,411	-0.04(-0.23%)
Apr 10, 2014	16.40	16.41	16.09	16.09	24,916	-0.28(-1.71%)
Apr 09, 2014	16.04	16.49	15.50	16.37	58,505	+0.36(+2.27%)
Apr 08, 2014	16.18	16.48	15.84	16.01	22,339	-0.08(-0.52%)
Apr 07, 2014	16.45	16.46	16.03	16.09	18,454	-0.31(-1.88%)
Apr 04, 2014	16.34	16.49	16.30	16.40	32,815	+0.13(+0.80%)
Apr 03, 2014	16.13	16.31	16.05	16.27	25,781	+0.07(+0.40%)
Apr 02, 2014	16.20	16.20	15.85	16.20	19,648	+0.03(+0.17%)
Apr 01, 2014	16.09	16.20	16.07	16.18	59,452	+0.10(+0.64%)
Mar 31, 2014	15.81	16.18	15.62	16.07	35,148	+0.26(+1.65%)
Mar 28, 2014	15.61	15.83	15.54	15.81	13,179	+0.21(+1.37%)
Mar 27, 2014	15.38	15.60	15.34	15.60	35,676	+0.14(+0.90%)
Mar 26, 2014	15.79	15.92	15.38	15.46	25,860	-0.34(-2.12%)
Mar 25, 2014	15.93	15.93	15.75	15.79	7,175	-0.09(-0.59%)
Mar 24, 2014	16.16	16.16	15.39	15.89	17,922	-0.32(-1.96%)
Mar 21, 2014	16.31	16.31	15.97	16.20	22,292	-0.15(-0.91%)
Mar 20, 2014	16.31	16.58	16.31	16.35	10,926	+0.03(+0.17%)
Mar 19, 2014	16.04	16.34	15.83	16.32	23,001	+0.20(+1.21%)
Mar 18, 2014	16.21	16.32	15.39	16.13	15,323	-0.04(-0.23%)
Mar 17, 2014	16.45	16.59	15.96	16.17	57,689	-0.30(-1.81%)
Mar 14, 2014	16.26	16.57	15.84	16.46	29,916	+0.15(+0.91%)
Mar 13, 2014	16.54	16.58	16.32	16.32	22,068	-0.08(-0.51%)
Mar 12, 2014	16.45	16.67	16.31	16.40	22,367	+0.03(+0.17%)
Mar 11, 2014	16.12	16.50	16.05	16.37	47,102	+0.28(+1.73%)
Mar 10, 2014	15.52	16.32	15.49	16.09	46,084	+0.39(+2.49%)
Mar 07, 2014	15.60	15.76	15.39	15.70	23,517	+0.18(+1.14%)
Mar 06, 2014	15.43	15.52	15.34	15.52	24,054	+0.19(+1.21%)
Mar 05, 2014	15.52	15.60	15.34	15.34	6,931	-0.11(-0.72%)
Mar 04, 2014	15.34	15.56	15.10	15.45	20,849	+0.12(+0.79%)
Mar 03, 2014	15.40	15.57	15.02	15.33	21,891	-0.25(-1.61%)
Feb 28, 2014	15.56	15.60	15.34	15.58	20,423	-0.07(-0.42%)
Feb 27, 2014	15.78	15.78	15.45	15.65	22,677	+0.07(+0.42%)
Feb 26, 2014	15.38	15.90	15.38	15.58	20,235	+0.13(+0.83%)
Feb 25, 2014	16.08	16.15	15.43	15.45	42,676	-0.62(-3.86%)
Feb 24, 2014	16.27	16.27	16.04	16.07	29,052	+0.06(+0.35%)
Feb 21, 2014	16.28	16.31	15.86	16.02	15,886	-0.33(-1.99%)
Feb 20, 2014	16.49	16.49	16.28	16.34	25,181	-0.07(-0.40%)
Feb 19, 2014	16.50	16.50	16.32	16.41	42,018	-0.06(-0.34%)
Feb 18, 2014	16.23	16.46	16.10	16.46	41,909	-0.04(-0.23%)
Feb 14, 2014	16.38	16.50	16.50	16.50	24,095	+0.19(+1.14%)
Feb 13, 2014	16.14	16.32	16.14	16.32	14,839	+0.13(+0.80%)
Feb 12, 2014	16.35	16.35	15.92	16.18	52,663	-0.08(-0.51%)
Feb 11, 2014	16.42	16.42	16.13	16.27	74,424	+0.08(+0.52%)
Feb 10, 2014	16.45	16.73	16.12	16.18	124,535	-0.06(-0.34%)
Feb 07, 2014	16.22	16.40	16.08	16.24	99,034	+0.50(+3.19%)
Feb 06, 2014	15.31	15.89	15.16	15.74	116,427	+0.45(+2.92%)
Feb 05, 2014	15.29	15.34	15.23	15.29	38,180	+0.05(+0.30%)
Feb 04, 2014	15.20	15.25	15.11	15.25	24,709	+0.20(+1.30%)
Feb 03, 2014	15.04	15.17	14.99	15.05	42,655	+0.11(+0.75%)
Jan 31, 2014	15.01	15.20	14.92	14.94	28,692	-0.11(-0.74%)
Jan 30, 2014	15.26	15.29	14.87	15.05	18,099	-0.23(-1.52%)
Jan 29, 2014	14.76	15.28	14.76	15.28	60,190	+0.36(+2.43%)
Jan 28, 2014	15.11	15.34	14.14	14.92	79,562	-0.17(-1.11%)
Jan 27, 2014	15.20	15.20	14.87	15.09	47,895	-0.11(-0.73%)
Jan 24, 2014	15.19	15.24	14.92	15.20	25,694	-0.08(-0.55%)
Jan 23, 2014	15.17	15.32	14.81	15.28	50,520	+0.20(+1.36%)
Jan 22, 2014	14.93	15.54	14.93	15.08	59,910	+0.28(+1.88%)
Jan 21, 2014	14.99	15.25	14.78	14.80	49,281	-0.07(-0.50%)
Jan 17, 2014	14.69	14.87	14.87	14.87	65,509	+0.28(+1.91%)
Jan 16, 2014	13.94	14.83	13.90	14.60	210,625	+0.67(+4.81%)
Jan 15, 2014	13.90	13.93	13.76	13.93	3,989	+0.26(+1.90%)
Jan 14, 2014	13.85	13.94	13.67	13.67	11,185	+0.11(+0.82%)
Jan 13, 2014	13.90	13.90	13.55	13.55	2,265	-0.22(-1.62%)
Jan 10, 2014	13.48	13.83	13.48	13.78	5,202	+0.21(+1.58%)
Jan 09, 2014	13.67	13.77	13.49	13.56	4,293	-0.10(-0.75%)
Jan 08, 2014	13.41	13.67	13.40	13.67	1,950	+0.07(+0.48%)
Jan 07, 2014	13.37	13.60	13.35	13.60	1,836	+0.23(+1.74%)
Jan 06, 2014	13.48	13.49	13.37	13.37	111,033	-0.11(-0.83%)
Jan 03, 2014	13.43	13.48	13.39	13.48	5,717	+0.03(+0.21%)
Jan 02, 2014	13.48	13.48	13.25	13.45	55,174	-0.03(-0.21%)
Dec 31, 2013	13.47	13.48	13.48	13.48	5,270	+0.03(+0.21%)
Dec 30, 2013	13.28	13.47	13.28	13.45	171,246	+0.17(+1.26%)
Dec 27, 2013	13.32	13.47	13.25	13.28	41,294	+0.04(+0.28%)
Dec 26, 2013	13.25	13.25	13.25	13.25	8,514	-0.08(-0.62%)
Dec 24, 2013	13.30	13.33	13.29	13.33	2,118	+0.02(+0.13%)
Dec 23, 2013	13.30	13.41	13.29	13.31	3,275	+0.02(+0.14%)
Dec 20, 2013	13.37	13.46	13.25	13.29	11,889	-0.04(-0.28%)
Dec 19, 2013	13.25	13.45	13.25	13.33	5,134	-0.13(-0.97%)
Dec 18, 2013	13.33	13.46	13.28	13.46	3,683	-0.02(-0.14%)
Dec 17, 2013	13.48	13.48	13.25	13.48	5,263	+0.00(+0.00%)
Dec 16, 2013	13.48	13.48	13.16	13.48	7,386	+0.00(+0.00%)
Dec 13, 2013	13.54	13.54	13.41	13.48	3,600	-0.22(-1.63%)
Dec 12, 2013	13.54	13.70	13.25	13.70	17,882	+0.12(+0.89%)
Dec 11, 2013	13.56	13.67	13.48	13.58	7,111	-0.07(-0.48%)
Dec 10, 2013	13.67	13.67	13.58	13.65	20,679	+0.01(+0.07%)
Dec 09, 2013	13.67	13.67	13.64	13.64	3,456	-0.24(-1.74%)
Dec 06, 2013	13.94	14.00	13.48	13.88	0	-0.10(-0.73%)
Dec 05, 2013	13.72	14.23	13.63	13.98	0	+0.29(+2.10%)
Dec 04, 2013	13.48	13.71	13.44	13.69	0	-0.03(-0.20%)
Dec 03, 2013	13.63	13.72	13.58	13.72	0	+0.09(+0.68%)
Dec 02, 2013	13.45	13.63	13.45	13.63	0	+0.17(+1.24%)
Nov 29, 2013	13.34	13.72	13.32	13.46	0	+0.12(+0.90%)
Nov 27, 2013	13.19	13.34	13.16	13.34	0	+0.00(+0.02%)
Nov 26, 2013	13.23	13.34	13.11	13.34	0	+0.12(+0.89%)
Nov 25, 2013	12.99	13.34	12.99	13.22	0	+0.17(+1.28%)
Nov 22, 2013	13.08	13.08	12.98	13.05	0	+0.06(+0.43%)
Nov 21, 2013	13.21	13.26	12.98	13.00	0	-0.12(-0.92%)
Nov 20, 2013	12.98	13.20	12.93	13.12	0	+0.24(+1.87%)
Nov 19, 2013	12.88	12.93	12.70	12.88	0	+0.44(+3.50%)
Nov 18, 2013	12.47	12.89	12.44	12.44	0	+0.16(+1.28%)
Nov 15, 2013	12.28	12.28	12.28	12.28	0	-0.05(-0.38%)
Nov 14, 2013	12.81	12.81	12.25	12.33	0	-0.38(-2.99%)
Nov 12, 2013	12.71	12.76	12.71	12.71	0	+0.01(+0.07%)
Nov 11, 2013	12.74	12.91	12.63	12.70	0	-0.01(-0.07%)
Nov 08, 2013	12.79	12.84	12.71	12.71	0	-0.03(-0.22%)
Nov 07, 2013	12.72	12.91	12.72	12.74	0	-0.23(-1.79%)
Nov 06, 2013	12.96	12.97	12.96	12.97	0	+0.22(+1.75%)
Nov 05, 2013	12.66	12.75	12.66	12.75	0	+0.07(+0.59%)
Nov 04, 2013	12.67	12.67	12.62	12.67	0	-0.06(-0.51%)
Nov 01, 2013	12.37	12.74	12.37	12.74	0	+0.41(+3.31%)
Oct 31, 2013	12.34	12.37	12.28	12.33	0	-0.02(-0.15%)
Oct 30, 2013	12.35	12.35	12.29	12.35	0	+0.01(+0.08%)
Oct 29, 2013	12.33	12.34	12.33	12.34	0	-0.01(-0.08%)
Oct 28, 2013	12.35	12.35	12.35	12.35	0	+0.06(+0.53%)
Oct 25, 2013	12.33	12.33	12.28	12.28	0	-0.08(-0.67%)
Oct 24, 2013	12.34	12.37	12.28	12.37	0	+0.04(+0.30%)
Oct 22, 2013	12.36	12.33	12.33	12.33	970	+0.00(+0.00%)
Oct 21, 2013	12.38	12.38	12.28	12.33	0	-0.01(-0.07%)
Oct 18, 2013	12.20	12.38	12.20	12.34	5,028	+0.06(+0.45%)
Oct 17, 2013	12.28	12.28	12.27	12.28	0	-0.09(-0.75%)
Oct 16, 2013	12.35	12.38	12.28	12.38	0	+0.14(+1.13%)
Oct 15, 2013	12.40	12.42	12.24	12.24	0	-0.18(-1.41%)
Oct 14, 2013	12.29	12.41	12.28	12.41	0	+0.06(+0.45%)
Oct 11, 2013	12.47	12.51	12.25	12.36	0	-0.16(-1.26%)
Oct 10, 2013	12.42	12.61	12.30	12.52	0	-0.02(-0.15%)
Oct 09, 2013	12.53	12.53	12.27	12.53	0	+0.26(+2.11%)
Oct 08, 2013	12.27	12.62	12.25	12.27	0	-0.03(-0.23%)
Oct 07, 2013	12.40	12.45	12.30	12.30	0	-0.21(-1.70%)
Oct 04, 2013	12.72	12.78	12.33	12.52	0	-0.28(-2.17%)
Oct 03, 2013	12.73	13.17	12.61	12.79	0	+0.05(+0.36%)
Oct 02, 2013	12.78	12.78	12.45	12.75	0	+0.01(+0.08%)
Oct 01, 2013	12.44	12.74	12.23	12.74	0	+0.43(+3.53%)
Sep 27, 2013	12.19	12.30	12.19	12.30	0	+0.10(+0.83%)
Sep 26, 2013	12.19	12.20	12.19	12.20	0	+0.04(+0.31%)
Sep 25, 2013	12.37	12.24	12.16	12.16	0	-0.05(-0.38%)
Sep 24, 2013	12.22	12.32	12.21	12.21	0	+0.01(+0.06%)
Sep 23, 2013	12.20	12.22	12.05	12.20	0	+0.00(+0.02%)
Sep 20, 2013	12.45	12.50	12.20	12.20	0	-0.17(-1.35%)
Sep 19, 2013	12.22	12.52	12.22	12.37	0	-0.01(-0.08%)
Sep 18, 2013	12.48	12.48	12.30	12.38	0	-0.09(-0.74%)
Sep 17, 2013	12.29	12.52	12.29	12.47	0	+0.07(+0.60%)
Sep 16, 2013	12.38	12.52	12.28	12.40	0	+0.04(+0.30%)
Sep 13, 2013	12.38	12.38	12.24	12.36	0	+0.04(+0.30%)
Sep 12, 2013	12.20	12.36	12.20	12.32	0	-0.01(-0.08%)
Sep 11, 2013	12.38	12.39	12.20	12.33	0	+0.02(+0.15%)
Sep 10, 2013	12.14	12.34	12.14	12.31	0	+0.19(+1.53%)
Sep 09, 2013	12.07	12.23	12.01	12.13	0	+0.06(+0.46%)
Sep 06, 2013	12.06	12.18	12.06	12.07	0	-0.04(-0.31%)
Sep 05, 2013	11.93	12.11	11.93	12.11	0	+0.06(+0.46%)
Sep 04, 2013	12.08	12.19	12.05	12.05	0	-0.02(-0.15%)
Sep 03, 2013	12.15	12.15	12.07	12.07	0	-0.12(-0.99%)
Aug 30, 2013	12.09	12.19	12.07	12.19	0	+0.00(+0.00%)
Aug 29, 2013	12.16	12.28	12.16	12.19	0	+0.03(+0.23%)
Aug 28, 2013	12.14	12.16	12.10	12.16	0	+0.06(+0.54%)
Aug 27, 2013	12.04	12.10	12.04	12.10	0	+0.17(+1.40%)
Aug 26, 2013	11.93	12.12	11.93	11.93	0	+0.03(+0.23%)
Aug 23, 2013	12.04	12.15	11.86	11.90	0	-0.12(-1.00%)
Aug 22, 2013	12.02	12.06	12.01	12.02	0	+0.06(+0.46%)
Aug 21, 2013	12.08	12.08	11.97	11.97	0	-0.17(-1.37%)
Aug 20, 2013	11.98	12.15	11.98	12.14	0	+0.17(+1.39%)
Aug 19, 2013	12.15	12.18	11.92	11.97	0	-0.17(-1.37%)
Aug 16, 2013	12.15	12.17	12.06	12.14	0	+0.00(+0.03%)
Aug 15, 2013	11.92	12.21	11.92	12.13	5,648	+0.12(+0.97%)
Aug 14, 2013	12.14	12.23	12.00	12.02	0	+0.00(+0.00%)
Aug 13, 2013	12.10	12.23	12.02	12.02	6,825	-0.02(-0.15%)
Aug 12, 2013	12.11	12.34	12.02	12.03	5,025	-0.15(-1.21%)
Aug 09, 2013	12.20	12.25	12.12	12.18	3,519	+0.09(+0.77%)
Aug 08, 2013	12.20	12.20	12.07	12.09	1,298	+0.04(+0.31%)
Aug 07, 2013	12.09	12.09	11.94	12.05	3,891	-0.08(-0.69%)
Aug 06, 2013	12.14	12.19	12.02	12.14	8,278	-0.02(-0.16%)
Aug 05, 2013	12.20	12.29	12.06	12.15	11,668	-0.07(-0.60%)
Aug 02, 2013	12.27	12.27	12.06	12.23	4,359	-0.06(-0.53%)
Aug 01, 2013	12.13	12.29	12.07	12.29	4,877	+0.20(+1.68%)
Jul 31, 2013	12.18	12.20	12.09	12.09	0	-0.02(-0.15%)
Jul 30, 2013	12.20	12.20	12.11	12.11	0	-0.07(-0.61%)
Jul 29, 2013	12.14	12.18	12.14	12.18	0	+0.13(+1.07%)
Jul 26, 2013	12.04	12.18	12.02	12.05	0	+0.04(+0.31%)
Jul 25, 2013	12.12	12.12	12.02	12.02	0	-0.09(-0.76%)
Jul 24, 2013	12.02	12.23	12.02	12.11	0	-0.13(-1.06%)
Jul 23, 2013	12.29	12.40	12.15	12.24	0	+0.04(+0.30%)
Jul 22, 2013	11.98	12.27	12.06	12.20	0	-0.02(-0.15%)
Jul 19, 2013	12.25	12.30	12.22	12.22	0	-0.03(-0.23%)
Jul 18, 2013	12.07	12.25	12.06	12.25	0	+0.23(+1.92%)
Jul 17, 2013	12.02	12.08	11.93	12.02	64,650	+0.01(+0.08%)
Jul 16, 2013	11.91	12.07	11.91	12.01	0	+0.06(+0.46%)
Jul 15, 2013	11.91	12.08	11.91	11.95	0	-0.13(-1.07%)
Jul 12, 2013	11.99	12.08	11.92	12.08	0	+0.13(+1.08%)
Jul 11, 2013	12.08	12.08	11.92	11.95	0	-0.06(-0.54%)
Jul 10, 2013	12.01	12.06	11.92	12.02	0	-0.02(-0.15%)
Jul 09, 2013	12.02	12.08	11.79	12.03	0	-0.05(-0.38%)
Jul 08, 2013	12.10	12.10	12.00	12.08	0	+0.00(+0.00%)
Jul 05, 2013	11.90	12.11	11.90	12.08	0	+0.18(+1.48%)
Jul 03, 2013	11.90	11.90	11.90	11.90	0	-0.01(-0.08%)
Jul 02, 2013	11.95	12.00	11.77	11.91	0	+0.03(+0.23%)
Jul 01, 2013	12.15	12.15	11.82	11.89	0	-0.30(-2.50%)
Jun 28, 2013	11.67	12.19	11.60	12.19	57,696	+0.57(+4.93%)
Jun 27, 2013	11.73	11.74	11.60	11.62	0	+0.02(+0.16%)
Jun 26, 2013	11.61	11.83	11.55	11.60	0	+0.05(+0.40%)
Jun 25, 2013	11.55	11.65	11.46	11.55	0	+0.06(+0.56%)
Jun 24, 2013	11.88	11.88	11.47	11.49	0	-0.34(-2.89%)
Jun 21, 2013	11.77	11.83	11.77	11.83	13,229	+0.07(+0.63%)
Jun 20, 2013	11.78	11.83	11.76	11.76	0	-0.03(-0.24%)
Jun 19, 2013	11.83	11.88	11.78	11.78	0	+0.00(+0.00%)
Jun 18, 2013	11.83	11.84	11.66	11.78	0	-0.06(-0.47%)
Jun 17, 2013	11.92	11.93	11.83	11.84	0	-0.07(-0.62%)
Jun 14, 2013	11.85	11.97	11.83	11.91	0	+0.08(+0.70%)
Jun 13, 2013	11.84	11.85	11.83	11.83	1,805	-0.01(-0.08%)
Jun 12, 2013	11.78	11.88	11.74	11.84	18,249	+0.09(+0.79%)
Jun 11, 2013	11.51	11.75	11.48	11.75	8,738	+0.15(+1.27%)
Jun 10, 2013	11.47	11.61	11.47	11.60	0	+0.08(+0.72%)
Jun 07, 2013	11.86	11.86	11.41	11.52	0	-0.27(-2.27%)
Jun 06, 2013	11.87	11.88	11.73	11.78	0	+0.06(+0.47%)
Jun 05, 2013	11.84	11.84	11.72	11.73	0	-0.04(-0.31%)
Jun 04, 2013	11.77	11.89	11.74	11.77	0	-0.02(-0.16%)
Jun 03, 2013	11.77	11.88	11.74	11.78	9,753	+0.01(+0.12%)
May 31, 2013	11.79	11.93	11.74	11.77	12,030	+0.01(+0.12%)
May 30, 2013	11.92	11.92	11.71	11.76	0	+0.03(+0.24%)
May 29, 2013	11.89	11.91	11.70	11.73	2,407	-0.07(-0.62%)
May 28, 2013	11.90	11.91	11.80	11.80	3,516	+0.00(+0.00%)
May 24, 2013	11.79	11.93	11.70	11.80	0	+0.01(+0.08%)
May 23, 2013	11.75	11.81	11.70	11.79	0	+0.05(+0.39%)
May 22, 2013	11.76	11.81	11.71	11.75	0	+0.00(+0.00%)
May 21, 2013	11.75	11.93	11.63	11.75	0	+0.02(+0.16%)
May 20, 2013	11.54	11.80	11.52	11.73	0	+0.08(+0.71%)
May 17, 2013	11.76	11.76	11.52	11.65	0	+0.05(+0.40%)
May 16, 2013	11.72	11.72	11.38	11.60	12,992	-0.17(-1.41%)
May 15, 2013	11.74	11.83	11.52	11.77	0	-0.16(-1.31%)
May 13, 2013	11.95	11.98	11.92	11.92	0	-0.04(-0.31%)
May 10, 2013	11.93	11.96	11.89	11.96	0	+0.07(+0.62%)
May 09, 2013	11.77	11.89	11.77	11.89	0	+0.09(+0.78%)
May 08, 2013	11.65	11.79	11.59	11.79	0	+0.28(+2.40%)
May 07, 2013	11.58	11.58	11.52	11.52	0	+0.03(+0.24%)
May 06, 2013	11.51	11.61	11.30	11.49	0	+0.20(+1.80%)
May 03, 2013	11.37	11.33	11.19	11.29	0	-0.05(-0.41%)
May 02, 2013	11.19	11.52	11.19	11.33	0	+0.14(+1.23%)

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.