Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	24.00	27.20	24.00	25.17	27,965	+1.11(+4.60%)
Jun 27, 2014	24.10	24.10	24.06	24.06	283	-0.04(-0.15%)
Jun 26, 2014	24.10	24.10	24.10	24.10	200	-0.32(-1.31%)
Jun 25, 2014	24.42	24.42	24.42	24.42	716	+0.67(+2.82%)
Jun 24, 2014	23.48	24.49	23.38	23.75	5,730	+0.49(+2.11%)
Jun 23, 2014	23.50	23.50	23.16	23.26	1,272	+0.03(+0.13%)
Jun 20, 2014	23.50	23.50	23.23	23.23	456	-0.42(-1.76%)
Jun 19, 2014	23.48	23.66	23.48	23.65	356	+0.21(+0.91%)
Jun 18, 2014	22.50	23.67	22.50	23.43	624	-0.14(-0.58%)
Jun 17, 2014	23.72	23.72	22.51	23.57	2,232	-0.12(-0.51%)
Jun 16, 2014	23.13	23.73	23.00	23.69	956	+1.19(+5.28%)
Jun 13, 2014	23.54	23.73	21.50	22.50	10,129	-1.24(-5.22%)
Jun 12, 2014	23.74	23.74	23.74	23.74	154	-0.05(-0.21%)
Jun 11, 2014	23.17	23.79	23.17	23.79	800	-0.07(-0.29%)
Jun 10, 2014	23.96	23.96	23.01	23.86	2,542	-0.70(-2.84%)
Jun 06, 2014	25.49	25.49	24.50	24.55	1,899	-0.44(-1.78%)
Jun 05, 2014	25.25	25.25	24.75	25.00	3,350	-0.15(-0.60%)
Jun 04, 2014	25.97	25.97	24.99	25.15	3,900	-0.85(-3.27%)
Jun 03, 2014	25.91	26.25	21.75	26.00	3,998	-0.05(-0.21%)
Jun 02, 2014	26.00	26.25	26.00	26.05	2,788	+0.04(+0.17%)
May 30, 2014	26.12	26.75	26.01	26.01	6,333	-0.02(-0.08%)
May 29, 2014	26.41	27.00	26.03	26.03	2,969	-0.27(-1.03%)
May 28, 2014	26.44	27.00	26.00	26.30	4,254	+0.49(+1.90%)
May 27, 2014	25.52	27.00	25.45	25.81	8,184	-0.66(-2.49%)
May 23, 2014	26.99	26.47	26.47	26.47	1,200	+1.79(+7.25%)
May 22, 2014	25.88	25.88	24.02	24.68	6,491	-0.34(-1.37%)
May 21, 2014	25.75	26.98	25.02	25.02	3,409	-0.71(-2.74%)
May 20, 2014	25.94	26.99	22.41	25.73	11,285	-0.47(-1.79%)
May 19, 2014	26.69	26.99	25.43	26.20	6,665	-0.62(-2.31%)
May 16, 2014	26.97	27.00	25.90	26.82	6,919	-0.17(-0.63%)
May 15, 2014	27.10	27.99	26.75	26.99	950	+0.13(+0.48%)
May 14, 2014	27.44	27.99	26.51	26.86	9,393	-0.26(-0.96%)
May 13, 2014	27.55	27.99	26.90	27.12	4,892	-0.45(-1.63%)
May 12, 2014	27.51	28.00	26.41	27.57	6,366	-0.23(-0.83%)
May 09, 2014	28.07	29.00	25.79	27.80	7,592	-0.58(-2.04%)
May 08, 2014	28.52	28.52	27.00	28.38	6,107	-0.12(-0.42%)
May 07, 2014	28.53	29.00	28.02	28.50	5,945	+0.02(+0.07%)
May 06, 2014	29.00	29.00	28.02	28.48	1,660	+0.53(+1.90%)
May 05, 2014	28.38	28.38	27.80	27.95	8,563	-0.55(-1.93%)
May 02, 2014	28.26	28.98	28.00	28.50	4,161	+0.35(+1.25%)
May 01, 2014	28.01	28.89	28.00	28.15	10,888	+0.05(+0.17%)
Apr 30, 2014	26.75	28.24	26.75	28.10	18,718	+2.03(+7.79%)
Apr 29, 2014	25.25	26.50	25.22	26.07	18,754	+0.88(+3.49%)
Apr 28, 2014	24.50	25.20	24.50	25.19	8,567	-0.21(-0.83%)
Apr 25, 2014	25.50	25.50	24.50	25.40	2,576	+0.10(+0.38%)
Apr 24, 2014	28.25	29.00	24.50	25.30	21,164	-2.95(-10.43%)
Apr 23, 2014	26.09	28.25	26.09	28.25	9,207	+1.48(+5.53%)
Apr 22, 2014	26.38	26.77	26.38	26.77	960	+0.36(+1.36%)
Apr 21, 2014	25.40	26.50	25.39	26.41	6,354	+0.83(+3.25%)
Apr 17, 2014	24.25	25.58	25.58	25.58	5,800	+0.73(+2.94%)
Apr 16, 2014	24.89	24.89	24.82	24.85	400	-0.02(-0.09%)
Apr 15, 2014	24.90	24.90	24.25	24.87	2,127	-0.03(-0.11%)
Apr 14, 2014	24.50	24.90	24.49	24.90	1,300	-0.05(-0.20%)
Apr 11, 2014	25.00	25.00	24.95	24.95	239	-0.05(-0.20%)
Apr 10, 2014	25.00	25.00	24.50	25.00	715	-0.00(-0.00%)
Apr 09, 2014	24.70	25.00	24.00	25.00	2,665	+0.25(+1.01%)
Apr 08, 2014	24.04	24.75	24.04	24.75	485	-0.23(-0.92%)
Apr 07, 2014	24.99	24.99	23.99	24.98	515	+0.65(+2.67%)
Apr 04, 2014	24.95	24.99	24.11	24.33	1,100	-0.52(-2.09%)
Apr 03, 2014	24.11	25.00	24.11	24.85	605	-0.14(-0.56%)
Apr 02, 2014	24.99	24.99	24.99	24.99	514	-0.24(-0.95%)
Apr 01, 2014	24.11	25.23	24.11	25.23	604	+0.23(+0.92%)
Mar 31, 2014	25.00	25.00	25.00	25.00	160	-0.40(-1.57%)
Mar 28, 2014	25.98	25.98	24.11	25.40	975	+0.15(+0.59%)
Mar 27, 2014	26.98	26.98	25.22	25.25	1,098	+0.00(+0.00%)
Mar 26, 2014	25.46	26.00	24.76	25.25	1,054	+0.03(+0.12%)
Mar 25, 2014	25.50	25.50	25.22	25.22	200	+0.22(+0.88%)
Mar 24, 2014	25.50	25.50	25.00	25.00	200	+0.21(+0.85%)
Mar 21, 2014	25.44	25.49	24.12	24.79	2,248	-0.66(-2.59%)
Mar 20, 2014	24.41	25.45	24.41	25.45	402	-0.02(-0.09%)
Mar 19, 2014	25.50	25.50	24.50	25.47	1,595	-0.03(-0.11%)
Mar 18, 2014	25.50	25.50	25.00	25.50	1,384	-0.50(-1.92%)
Mar 17, 2014	25.49	27.24	25.49	26.00	713	+1.89(+7.84%)
Mar 14, 2014	24.18	27.86	24.11	24.11	1,260	-0.49(-1.99%)
Mar 13, 2014	25.70	25.94	24.58	24.60	5,045	-1.39(-5.35%)
Mar 12, 2014	26.50	27.75	25.22	25.99	3,650	-0.76(-2.84%)
Mar 11, 2014	29.00	29.00	25.10	26.75	8,843	-2.62(-8.92%)
Mar 10, 2014	28.62	30.25	28.10	29.37	5,010	+0.67(+2.35%)
Mar 07, 2014	30.25	30.25	28.68	28.70	9,783	-1.98(-6.47%)
Mar 06, 2014	27.50	31.02	27.50	30.68	29,993	+4.73(+18.21%)
Mar 05, 2014	23.90	25.98	23.90	25.95	12,417	+2.21(+9.33%)
Mar 04, 2014	22.25	23.99	22.25	23.74	1,850	-0.25(-1.04%)
Mar 03, 2014	23.88	24.00	23.88	23.99	330	+0.15(+0.63%)
Feb 28, 2014	24.00	24.00	22.28	23.84	2,143	+0.84(+3.65%)
Feb 27, 2014	22.50	24.05	21.55	23.00	2,989	+0.44(+1.95%)
Feb 26, 2014	24.66	24.75	21.56	22.56	3,391	-2.44(-9.76%)
Feb 25, 2014	25.33	25.50	24.21	25.00	5,859	-0.50(-1.96%)
Feb 24, 2014	24.90	25.99	22.23	25.50	11,915	+1.24(+5.13%)
Feb 21, 2014	17.10	25.00	17.10	24.25	27,874	+8.25(+51.59%)
Feb 20, 2014	16.00	16.00	16.00	16.00	100	+0.03(+0.19%)
Feb 19, 2014	15.97	15.97	15.97	15.97	100	+0.00(+0.00%)
Feb 18, 2014	15.92	15.97	15.92	15.97	300	+0.00(+0.00%)
Feb 13, 2014	15.19	15.97	15.97	15.97	400	-0.03(-0.19%)
Feb 12, 2014	15.99	16.00	15.99	16.00	703	+0.06(+0.38%)
Feb 11, 2014	15.48	16.00	15.48	15.94	1,701	+0.44(+2.84%)
Feb 10, 2014	15.49	15.50	15.49	15.50	220	+0.30(+1.99%)
Feb 07, 2014	15.20	15.20	15.20	15.20	501	-0.00(-0.01%)
Feb 03, 2014	15.22	15.20	15.20	15.20	800	-0.80(-5.00%)
Jan 31, 2014	16.00	16.00	16.00	16.00	114	+0.74(+4.85%)
Jan 29, 2014	16.00	15.26	15.26	15.26	2,400	-0.27(-1.74%)
Jan 28, 2014	15.53	15.53	15.53	15.53	100	+0.02(+0.15%)
Jan 27, 2014	15.17	15.51	15.17	15.51	1,615	+0.34(+2.22%)
Jan 24, 2014	14.14	15.17	14.14	15.17	270	+1.67(+12.34%)
Jan 23, 2014	13.50	13.50	13.50	13.50	298	-1.25(-8.50%)
Jan 21, 2014	14.50	14.76	14.76	14.76	1,000	-0.14(-0.91%)
Jan 17, 2014	15.20	14.89	14.89	14.89	1,300	+0.08(+0.57%)
Jan 14, 2014	14.81	14.81	14.81	14.81	46	+0.17(+1.16%)
Jan 13, 2014	14.53	14.64	14.53	14.64	225	+0.14(+0.97%)
Jan 09, 2014	14.50	14.50	14.50	14.50	0	+0.00(+0.00%)
Jan 06, 2014	14.47	14.50	14.50	14.50	22	-0.25(-1.69%)
Dec 30, 2013	14.75	14.75	14.75	14.75	99	+0.25(+1.72%)
Dec 27, 2013	14.50	14.50	14.50	14.50	349	+0.00(+0.00%)
Dec 24, 2013	14.50	14.50	14.50	14.50	28	+0.00(+0.00%)
Dec 23, 2013	14.50	14.50	14.50	14.50	859	-0.25(-1.69%)
Dec 19, 2013	14.75	14.75	14.75	14.75	33	+0.25(+1.72%)
Dec 18, 2013	14.50	14.50	14.50	14.50	416	-1.25(-7.94%)
Dec 16, 2013	14.70	15.75	15.75	15.75	50	+0.95(+6.42%)
Dec 13, 2013	14.78	14.80	14.77	14.80	400	+0.30(+2.07%)
Dec 12, 2013	14.25	14.53	14.25	14.50	2,537	-0.50(-3.33%)
Dec 10, 2013	15.00	15.00	15.00	15.00	50	-0.45(-2.91%)
Dec 09, 2013	14.50	15.45	14.50	15.45	1,273	+0.66(+4.46%)
Dec 06, 2013	14.71	14.81	14.45	14.79	0	+0.09(+0.61%)
Dec 05, 2013	14.70	14.73	14.70	14.70	0	+0.01(+0.07%)
Dec 04, 2013	14.43	14.75	14.43	14.69	0	+0.44(+3.09%)
Dec 03, 2013	14.64	14.64	14.25	14.25	0	-0.60(-4.04%)
Dec 02, 2013	14.66	14.86	14.66	14.85	0	-0.25(-1.66%)
Nov 27, 2013	14.90	15.10	15.10	15.10	500	+0.21(+1.40%)
Nov 26, 2013	14.89	14.89	14.89	14.89	0	-0.11(-0.73%)
Nov 25, 2013	15.00	15.00	15.00	15.00	0	+0.00(+0.00%)
Nov 22, 2013	15.10	15.10	15.00	15.00	0	-0.58(-3.72%)
Nov 21, 2013	15.68	15.68	15.58	15.58	0	+0.18(+1.17%)
Nov 20, 2013	15.38	16.00	15.38	15.40	0	+0.05(+0.33%)
Nov 19, 2013	15.94	15.94	15.35	15.35	0	-0.15(-0.97%)
Nov 18, 2013	15.27	15.71	15.27	15.50	0	-0.30(-1.90%)
Nov 15, 2013	16.57	16.57	15.00	15.80	0	-0.40(-2.46%)
Nov 14, 2013	16.25	16.25	16.20	16.20	0	-1.80(-10.00%)
Nov 12, 2013	18.00	18.00	18.00	18.00	0	+0.03(+0.17%)
Nov 11, 2013	17.58	17.97	15.50	17.97	0	-0.54(-2.92%)
Nov 08, 2013	18.39	18.60	18.39	18.51	0	+0.01(+0.05%)
Nov 07, 2013	18.50	18.52	18.50	18.50	0	-0.01(-0.05%)
Nov 05, 2013	18.51	18.51	18.51	18.51	200	-0.59(-3.09%)
Nov 04, 2013	19.10	19.10	19.10	19.10	0	+0.30(+1.60%)
Oct 29, 2013	18.55	18.80	18.80	18.80	1,600	+0.15(+0.80%)
Oct 28, 2013	18.64	18.65	18.64	18.65	0	+0.15(+0.81%)
Oct 25, 2013	18.55	18.66	18.50	18.50	0	-0.64(-3.34%)
Oct 24, 2013	19.15	19.15	19.14	19.14	0	+0.00(+0.03%)
Oct 23, 2013	19.14	19.14	19.14	19.14	0	+0.55(+2.93%)
Oct 16, 2013	18.50	18.59	18.59	18.59	200	+0.32(+1.75%)
Oct 15, 2013	18.67	18.67	18.26	18.27	0	-0.31(-1.67%)
Oct 14, 2013	18.00	19.00	17.84	18.58	0	+0.72(+4.03%)
Oct 11, 2013	18.16	18.50	17.85	17.86	0	-0.42(-2.30%)
Oct 10, 2013	19.25	19.25	17.87	18.28	0	-1.17(-6.02%)
Oct 09, 2013	19.45	19.45	19.45	19.45	0	+0.00(+0.00%)
Oct 08, 2013	19.27	19.48	19.27	19.45	0	+0.25(+1.30%)
Oct 07, 2013	19.30	19.30	19.20	19.20	0	+0.20(+1.06%)
Oct 04, 2013	19.00	19.00	19.00	19.00	0	+0.00(+0.00%)
Oct 03, 2013	18.33	19.00	18.33	19.00	0	+0.90(+4.97%)
Oct 02, 2013	18.10	18.10	18.10	18.10	0	-0.90(-4.74%)
Oct 01, 2013	19.22	19.22	18.60	19.00	0	+0.26(+1.39%)
Sep 30, 2013	18.74	18.74	18.74	18.74	0	+0.24(+1.30%)
Sep 24, 2013	18.20	18.50	18.50	18.50	3,200	+0.30(+1.65%)
Sep 17, 2013	18.20	18.20	18.20	18.20	200	+0.00(+0.00%)
Sep 16, 2013	18.20	18.20	18.20	18.20	0	-0.00(-0.01%)
Sep 12, 2013	18.49	18.20	18.20	18.20	800	+0.20(+1.11%)
Sep 11, 2013	18.00	18.00	18.00	18.00	0	-0.28(-1.53%)
Sep 06, 2013	18.28	18.28	18.28	18.28	100	+0.28(+1.56%)
Sep 05, 2013	17.67	18.00	17.50	18.00	0	+0.89(+5.20%)
Sep 04, 2013	17.51	18.50	17.11	17.11	0	-0.64(-3.61%)
Sep 03, 2013	17.75	17.75	17.75	17.75	0	-0.75(-4.05%)
Aug 29, 2013	18.50	18.50	18.50	18.50	800	-0.00(-0.00%)
Aug 28, 2013	17.79	19.00	17.79	18.50	0	+1.19(+6.89%)
Aug 26, 2013	17.31	17.31	17.31	17.31	100	-0.94(-5.16%)
Aug 22, 2013	18.25	18.25	18.25	18.25	0	+0.45(+2.53%)
Aug 21, 2013	17.80	17.80	17.80	17.80	0	-0.25(-1.39%)
Aug 15, 2013	18.05	18.05	18.05	18.05	500	+0.01(+0.08%)
Aug 13, 2013	18.04	18.04	18.04	18.04	0	-0.95(-4.99%)
Aug 12, 2013	18.40	18.98	18.40	18.98	750	+0.98(+5.47%)
Aug 09, 2013	18.00	18.00	18.00	18.00	600	-0.10(-0.55%)
Aug 08, 2013	17.46	18.10	17.46	18.10	2,800	+1.40(+8.38%)
Aug 07, 2013	16.76	16.76	16.55	16.70	650	-0.03(-0.18%)
Aug 06, 2013	16.60	16.73	16.60	16.73	884	+0.47(+2.91%)
Aug 05, 2013	16.73	16.73	16.26	16.26	1,741	-0.47(-2.83%)
Aug 01, 2013	17.25	16.73	16.73	16.73	5,300	-1.02(-5.75%)
Jul 31, 2013	17.76	17.76	17.75	17.75	0	+0.00(+0.00%)
Jul 30, 2013	16.80	17.75	16.80	17.75	0	+1.02(+6.10%)
Jul 29, 2013	16.25	16.73	16.24	16.73	0	+0.23(+1.39%)
Jul 25, 2013	16.50	16.50	16.50	16.50	400	+0.14(+0.86%)
Jul 22, 2013	16.36	16.36	16.36	16.36	0	+0.30(+1.87%)
Jul 18, 2013	16.54	16.06	16.06	16.06	400	-1.00(-5.86%)
Jul 17, 2013	17.06	17.06	17.06	17.06	200	+0.06(+0.35%)
Jul 16, 2013	17.00	17.00	17.00	17.00	0	+0.01(+0.06%)
Jul 15, 2013	16.75	16.99	16.75	16.99	0	+0.24(+1.43%)
Jul 12, 2013	16.75	16.75	16.75	16.75	0	+0.00(+0.00%)
Jul 10, 2013	16.75	16.75	16.75	16.75	100	+0.02(+0.15%)
Jul 09, 2013	16.70	16.73	16.73	16.73	0	-0.27(-1.62%)
Jul 08, 2013	17.00	17.00	17.00	17.00	0	+0.00(+0.00%)
Jul 05, 2013	16.54	17.00	16.54	17.00	0	+0.50(+3.03%)
Jul 02, 2013	17.10	16.50	16.50	16.50	500	-0.68(-3.96%)

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.