Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2013	14.09	13.89	13.89	13.89	300	+0.44(+3.27%)
Nov 26, 2013	13.15	13.45	13.15	13.45	2,090	+0.05(+0.37%)
Nov 25, 2013	14.10	14.13	13.10	13.40	11,793	-0.84(-5.90%)
Nov 22, 2013	14.10	14.24	14.10	14.24	2,300	-0.08(-0.56%)
Nov 21, 2013	14.11	14.46	14.11	14.32	1,260	-0.29(-1.99%)
Nov 20, 2013	14.60	14.90	14.57	14.61	750	-0.12(-0.81%)
Nov 19, 2013	14.70	15.04	14.52	14.73	4,100	-0.02(-0.14%)
Nov 18, 2013	14.70	14.80	14.70	14.75	1,300	-0.22(-1.47%)
Nov 15, 2013	14.52	14.97	14.52	14.97	2,000	-0.16(-1.06%)
Nov 14, 2013	14.55	15.13	14.55	15.13	900	+0.58(+4.01%)
Nov 12, 2013	15.00	15.06	14.55	14.55	2,619	-0.30(-2.05%)
Nov 11, 2013	14.85	14.85	14.85	14.85	175	+0.17(+1.16%)
Nov 08, 2013	14.80	14.80	14.52	14.68	800	-0.32(-2.13%)
Nov 07, 2013	14.85	15.00	14.85	15.00	900	-0.08(-0.54%)
Nov 06, 2013	14.81	15.08	14.81	15.08	2,400	+0.27(+1.82%)
Nov 05, 2013	14.81	14.81	14.81	14.81	100	-0.14(-0.94%)
Nov 04, 2013	15.16	15.16	14.50	14.95	1,300	-0.42(-2.73%)
Oct 31, 2013	15.38	15.37	15.37	15.37	700	+0.22(+1.45%)
Oct 30, 2013	15.50	15.50	15.10	15.15	2,775	-0.59(-3.75%)
Oct 29, 2013	14.81	15.74	14.81	15.74	7,231	+0.77(+5.14%)
Oct 28, 2013	14.80	15.00	14.80	14.97	10,199	+0.37(+2.53%)
Oct 25, 2013	14.72	14.75	14.60	14.60	3,317	-0.72(-4.70%)
Oct 24, 2013	14.88	15.32	14.88	15.32	1,050	+0.82(+5.66%)
Oct 23, 2013	14.50	14.50	14.50	14.50	150	-0.35(-2.36%)
Oct 21, 2013	15.05	14.85	14.85	14.85	2,700	-0.32(-2.11%)
Oct 18, 2013	14.99	15.18	14.99	15.17	7,400	-0.11(-0.72%)
Oct 17, 2013	14.95	15.28	14.95	15.28	3,900	+0.16(+1.06%)
Oct 16, 2013	15.09	15.12	15.09	15.12	300	+0.03(+0.20%)
Oct 15, 2013	15.00	15.19	14.81	15.09	10,400	+0.21(+1.41%)
Oct 14, 2013	15.20	15.20	14.55	14.88	17,900	+0.09(+0.61%)
Oct 11, 2013	14.56	14.84	14.56	14.79	15,848	+0.16(+1.09%)
Oct 10, 2013	14.51	14.77	14.39	14.63	13,039	+0.08(+0.55%)
Oct 09, 2013	14.76	14.78	14.42	14.55	5,304	-0.06(-0.41%)
Oct 08, 2013	14.55	14.70	14.35	14.61	11,302	+0.12(+0.83%)
Oct 07, 2013	14.49	14.49	14.49	14.49	550	+0.13(+0.91%)
Oct 04, 2013	14.35	14.40	14.30	14.36	11,700	-0.12(-0.83%)
Oct 03, 2013	14.40	14.53	14.33	14.48	7,426	+0.28(+1.97%)
Oct 02, 2013	14.20	14.20	14.20	14.20	100	-0.20(-1.39%)
Oct 01, 2013	14.20	14.56	14.20	14.40	6,775	+0.00(+0.03%)
Sep 25, 2013	14.40	14.40	14.40	14.40	0	-0.41(-2.80%)
Sep 23, 2013	14.81	14.81	14.81	14.81	100	+0.06(+0.41%)
Sep 20, 2013	14.79	14.79	14.75	14.75	332	-0.45(-2.96%)
Sep 19, 2013	14.72	15.20	14.72	15.20	800	+0.53(+3.61%)
Sep 18, 2013	14.80	14.80	14.67	14.67	800	+0.12(+0.82%)
Sep 17, 2013	15.54	15.54	14.55	14.55	3,190	-0.10(-0.69%)
Sep 16, 2013	15.01	15.03	14.65	14.65	1,000	-0.60(-3.93%)
Sep 13, 2013	15.13	15.27	15.08	15.25	13,949	+0.16(+1.06%)
Sep 12, 2013	15.11	15.23	15.02	15.09	2,600	+0.00(+0.00%)
Sep 11, 2013	15.09	15.09	15.09	15.09	100	+0.08(+0.53%)
Sep 10, 2013	15.01	15.08	15.01	15.01	300	-0.07(-0.46%)
Sep 09, 2013	15.98	15.98	15.05	15.08	1,400	-0.14(-0.92%)
Sep 06, 2013	15.18	15.40	15.02	15.22	3,560	+0.12(+0.79%)
Sep 05, 2013	15.25	15.25	15.00	15.10	17,600	-0.12(-0.79%)
Sep 04, 2013	15.22	15.32	15.12	15.22	3,800	-0.23(-1.49%)
Sep 03, 2013	15.38	15.52	15.30	15.45	2,800	+0.07(+0.46%)
Aug 30, 2013	15.15	15.60	15.05	15.38	53,615	+0.06(+0.39%)
Aug 29, 2013	15.32	15.65	15.30	15.32	41,651	-0.38(-2.42%)
Aug 28, 2013	15.93	15.93	15.38	15.70	44,701	+0.10(+0.64%)
Aug 27, 2013	15.25	15.75	15.25	15.60	50,626	-0.08(-0.52%)
Aug 26, 2013	14.83	15.96	14.83	15.68	18,700	+0.63(+4.19%)
Aug 23, 2013	14.60	15.85	14.60	15.05	68,810	+0.12(+0.80%)
Aug 22, 2013	14.65	15.10	14.65	14.93	51,600	+0.13(+0.88%)
Aug 21, 2013	13.63	15.10	13.63	14.80	57,804	+0.28(+1.93%)
Aug 20, 2013	14.92	15.25	14.52	14.52	487	-0.78(-5.10%)
Aug 19, 2013	13.65	15.30	13.65	15.30	1,368	+2.63(+20.76%)
Aug 16, 2013	12.67	12.67	12.67	12.67	100	-1.33(-9.50%)
Aug 15, 2013	14.00	14.00	14.00	14.00	101	+0.40(+2.94%)
Aug 13, 2013	13.60	13.60	13.60	13.60	0	-0.34(-2.44%)
Aug 09, 2013	14.90	13.94	13.94	13.94	600	+0.09(+0.65%)
Aug 08, 2013	14.55	14.55	13.61	13.85	700	-0.05(-0.37%)
Aug 07, 2013	13.60	13.98	13.60	13.90	700	-0.08(-0.56%)
Aug 01, 2013	13.75	13.98	13.98	13.98	2,800	+0.01(+0.07%)
Jul 31, 2013	13.90	14.05	13.90	13.97	1,583	+0.44(+3.25%)
Jul 30, 2013	13.70	13.70	13.53	13.53	425	-0.50(-3.56%)
Jul 29, 2013	13.53	14.21	13.53	14.03	1,400	-0.41(-2.84%)
Jul 25, 2013	14.44	14.44	14.44	14.44	200	-0.36(-2.43%)
Jul 22, 2013	14.80	14.80	14.80	14.80	0	+0.08(+0.54%)
Jul 16, 2013	14.95	14.72	14.72	14.72	600	-0.01(-0.07%)
Jul 15, 2013	13.52	16.36	13.52	14.73	1,300	-0.19(-1.27%)
Jul 12, 2013	14.77	14.92	14.77	14.92	450	-0.23(-1.52%)
Jul 09, 2013	15.15	15.15	15.15	15.15	100	-2.09(-12.12%)
Jul 05, 2013	17.24	17.24	17.24	17.24	0	-0.25(-1.44%)
Jul 03, 2013	17.49	17.70	17.49	17.49	300	+0.25(+1.45%)
Jul 01, 2013	17.24	17.24	17.24	17.24	200	+1.24(+7.75%)
Jun 27, 2013	16.00	16.00	16.00	16.00	0	-0.50(-3.03%)
Jun 20, 2013	16.50	16.50	16.50	16.50	0	-0.10(-0.60%)
Jun 17, 2013	16.12	16.60	16.60	16.60	2,100	+0.47(+2.91%)
Jun 13, 2013	16.13	16.13	16.13	16.13	0	-0.87(-5.12%)
Jun 12, 2013	17.00	17.00	17.00	17.00	100	+0.80(+4.94%)
Jun 11, 2013	16.00	16.20	16.00	16.20	400	+0.20(+1.24%)
Jun 10, 2013	16.00	16.00	16.00	16.00	200	-0.50(-3.02%)
Jun 06, 2013	16.97	16.50	16.50	16.50	2,300	-0.67(-3.90%)
Jun 05, 2013	17.00	17.17	16.88	17.17	2,584	+1.09(+6.78%)
Jun 04, 2013	15.80	16.20	15.80	16.08	2,100	-0.02(-0.12%)
Jun 03, 2013	16.50	16.50	16.00	16.10	1,700	+0.06(+0.37%)
May 30, 2013	16.04	16.04	16.04	16.04	0	-0.70(-4.18%)
May 29, 2013	17.03	17.79	16.71	16.74	9,259	-0.76(-4.34%)
May 24, 2013	17.50	17.50	17.50	17.50	100	+0.25(+1.46%)
May 22, 2013	17.25	17.25	17.25	17.25	0	+0.23(+1.34%)
May 20, 2013	17.02	17.02	17.02	17.02	100	+0.02(+0.12%)
May 17, 2013	17.25	17.25	17.00	17.00	565	-0.50(-2.86%)
May 16, 2013	17.50	17.50	17.50	17.50	771	-0.11(-0.65%)
May 15, 2013	17.50	17.65	17.50	17.61	516	+0.54(+3.13%)
May 08, 2013	17.08	17.08	17.08	17.08	0	-2.91(-14.56%)
May 07, 2013	19.99	19.99	18.46	19.99	1,553	+0.55(+2.83%)
May 03, 2013	19.44	19.44	19.44	19.44	100	-0.06(-0.31%)
May 02, 2013	19.50	19.50	19.50	19.50	100	+1.45(+8.03%)
May 01, 2013	18.00	18.05	18.00	18.05	600	-0.05(-0.28%)
Apr 29, 2013	18.10	18.10	18.10	18.10	500	-0.33(-1.79%)
Apr 26, 2013	16.27	18.43	16.27	18.43	200	-0.01(-0.08%)
Apr 24, 2013	18.44	18.44	18.44	18.44	0	-2.56(-12.17%)
Apr 23, 2013	21.00	21.00	21.00	21.00	494	+2.75(+15.07%)
Apr 18, 2013	18.25	18.25	18.25	18.25	0	+0.48(+2.70%)
Apr 17, 2013	17.77	17.77	17.77	17.77	200	+0.17(+0.97%)
Apr 15, 2013	16.15	17.60	17.60	17.60	400	-0.70(-3.83%)
Apr 12, 2013	19.24	22.42	17.69	18.30	4,232	-0.41(-2.19%)
Apr 11, 2013	18.14	19.67	18.14	18.71	6,239	+1.60(+9.35%)
Apr 08, 2013	17.50	17.11	17.11	17.11	3,000	+0.61(+3.69%)
Apr 05, 2013	16.50	16.50	16.50	16.50	200	+0.40(+2.49%)
Apr 04, 2013	17.03	17.53	16.05	16.10	1,294	-2.54(-13.63%)
Mar 27, 2013	18.16	18.64	18.64	18.64	1,000	+0.01(+0.05%)
Mar 26, 2013	18.64	18.65	18.63	18.63	2,138	-0.04(-0.21%)
Mar 25, 2013	18.70	18.70	18.67	18.67	1,400	-0.02(-0.11%)
Mar 22, 2013	18.69	18.69	18.69	18.69	100	+0.05(+0.27%)
Mar 20, 2013	18.64	18.64	18.64	18.64	100	+0.00(+0.00%)
Mar 19, 2013	18.74	18.74	18.64	18.64	375	-0.09(-0.48%)
Mar 18, 2013	18.73	18.73	18.73	18.73	500	-0.10(-0.53%)
Mar 15, 2013	18.74	18.83	18.74	18.83	600	-0.08(-0.42%)
Mar 14, 2013	18.79	18.91	18.74	18.91	1,972	+0.19(+1.02%)
Mar 13, 2013	18.74	18.74	18.68	18.72	26,600	-0.15(-0.79%)
Mar 12, 2013	18.85	18.87	18.85	18.87	300	+0.08(+0.43%)
Mar 11, 2013	18.78	18.79	18.78	18.79	500	+0.01(+0.05%)
Mar 08, 2013	18.78	18.84	18.57	18.78	2,025	+0.06(+0.32%)
Mar 07, 2013	18.62	18.72	18.47	18.72	1,436	+0.07(+0.38%)
Mar 06, 2013	18.67	18.67	18.60	18.65	2,936	-0.11(-0.57%)
Mar 05, 2013	18.72	18.76	18.71	18.76	568	+0.11(+0.57%)
Mar 04, 2013	18.52	18.65	18.52	18.65	1,200	-0.29(-1.53%)
Mar 01, 2013	18.66	18.94	18.66	18.94	500	+0.03(+0.16%)
Feb 28, 2013	18.91	18.91	18.91	18.91	100	+0.06(+0.32%)
Feb 27, 2013	18.78	18.85	18.78	18.85	766	+0.13(+0.69%)
Feb 26, 2013	18.72	18.72	18.72	18.72	100	+0.00(+0.01%)
Feb 22, 2013	18.93	18.93	18.72	18.72	790	-0.12(-0.65%)
Feb 21, 2013	18.96	18.96	18.84	18.84	608	-0.28(-1.46%)
Feb 20, 2013	19.07	19.12	19.07	19.12	700	+0.13(+0.68%)
Feb 19, 2013	18.89	19.13	18.89	18.99	750	+0.03(+0.16%)
Feb 15, 2013	18.96	18.96	18.96	18.96	100	-0.05(-0.26%)
Feb 14, 2013	19.08	19.09	19.01	19.01	1,400	-0.13(-0.68%)
Feb 13, 2013	19.14	19.14	19.14	19.14	500	-0.12(-0.62%)
Feb 12, 2013	19.22	19.26	19.22	19.26	600	-0.13(-0.67%)
Feb 08, 2013	19.43	19.39	19.39	19.39	3,100	-0.37(-1.87%)
Feb 07, 2013	20.03	20.03	19.76	19.76	200	+0.15(+0.76%)
Feb 06, 2013	19.66	19.66	19.61	19.61	500	-0.45(-2.27%)
Feb 04, 2013	20.05	20.20	20.04	20.06	10,700	-0.04(-0.18%)
Feb 01, 2013	20.26	20.26	20.08	20.10	3,400	-0.01(-0.05%)
Jan 31, 2013	20.11	20.11	20.11	20.11	200	-0.29(-1.42%)
Jan 30, 2013	20.94	20.94	20.11	20.40	6,050	+0.47(+2.36%)
Jan 29, 2013	19.97	19.97	19.93	19.93	7,165	+0.18(+0.91%)
Jan 28, 2013	19.74	19.75	19.74	19.75	204	-0.04(-0.20%)
Jan 25, 2013	19.79	19.79	19.79	19.79	100	-0.02(-0.10%)
Jan 24, 2013	19.81	19.81	19.81	19.81	200	-0.28(-1.39%)
Jan 22, 2013	19.91	20.09	20.09	20.09	6,600	+0.19(+0.93%)
Jan 18, 2013	19.08	19.90	19.08	19.90	5,945	+0.21(+1.09%)
Jan 17, 2013	19.83	19.84	19.63	19.69	4,103	-0.24(-1.20%)
Jan 16, 2013	20.04	20.08	19.85	19.93	2,600	+0.31(+1.58%)
Jan 14, 2013	19.62	19.62	19.62	19.62	0	-0.09(-0.46%)
Jan 11, 2013	19.50	19.79	19.50	19.71	3,900	+0.02(+0.10%)
Jan 10, 2013	19.80	19.83	19.65	19.69	30,050	-0.02(-0.10%)
Jan 09, 2013	19.64	19.71	19.53	19.71	18,200	+0.19(+0.97%)
Jan 08, 2013	19.51	19.73	19.51	19.52	24,870	-0.10(-0.51%)
Jan 07, 2013	19.54	19.62	19.39	19.62	15,330	+0.27(+1.40%)
Jan 04, 2013	19.89	19.89	19.35	19.35	2,711	-0.30(-1.53%)
Jan 03, 2013	19.68	19.78	19.65	19.65	16,500	-0.33(-1.65%)
Jan 02, 2013	19.92	20.05	19.92	19.98	9,725	-0.02(-0.10%)
Dec 31, 2012	20.40	20.40	19.98	20.00	26,106	-0.20(-0.99%)
Dec 28, 2012	20.12	20.25	20.12	20.20	10,900	-0.11(-0.54%)
Dec 27, 2012	20.05	20.31	20.02	20.31	4,086	+0.06(+0.30%)
Dec 26, 2012	20.15	20.42	20.15	20.25	12,200	+0.04(+0.20%)
Dec 24, 2012	20.24	20.55	20.17	20.21	10,600	-0.11(-0.54%)
Dec 21, 2012	20.11	20.42	20.11	20.32	18,266	+0.11(+0.54%)
Dec 20, 2012	20.02	20.29	20.02	20.21	16,000	-0.07(-0.32%)
Dec 19, 2012	20.55	20.86	20.28	20.28	14,417	-0.32(-1.58%)
Dec 18, 2012	21.03	21.03	20.42	20.60	4,117	-0.04(-0.19%)
Dec 17, 2012	20.60	20.74	20.49	20.64	19,686	+0.03(+0.15%)
Dec 14, 2012	20.61	20.61	20.61	20.61	200	-0.01(-0.05%)
Dec 13, 2012	20.43	20.62	20.41	20.62	18,763	-0.00(-0.00%)
Dec 11, 2012	20.80	20.62	20.62	20.62	17,400	-0.29(-1.39%)
Dec 10, 2012	20.75	21.00	20.74	20.91	21,211	+0.04(+0.19%)
Dec 07, 2012	20.91	21.07	20.83	20.87	21,471	-0.28(-1.32%)
Dec 06, 2012	21.15	21.15	21.15	21.15	400	-0.06(-0.28%)
Dec 05, 2012	20.01	21.21	20.01	21.21	720	+0.43(+2.06%)

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.