Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	14.02	14.07	14.01	14.07	3,376	+0.06(+0.43%)
Jan 29, 2015	13.99	14.01	13.90	14.01	9,534	+0.06(+0.43%)
Jan 28, 2015	13.93	13.96	13.90	13.95	5,672	+0.03(+0.22%)
Jan 27, 2015	13.92	13.92	13.88	13.92	7,633	+0.09(+0.62%)
Jan 26, 2015	13.80	13.87	13.80	13.83	11,891	+0.03(+0.24%)
Jan 23, 2015	13.71	13.87	13.71	13.80	12,927	-0.03(-0.24%)
Jan 22, 2015	13.89	13.89	13.79	13.83	4,057	-0.06(-0.41%)
Jan 21, 2015	13.93	13.93	13.89	13.89	1,900	+0.01(+0.07%)
Jan 20, 2015	13.96	13.96	13.88	13.88	1,000	-0.01(-0.07%)
Jan 16, 2015	13.89	13.94	13.87	13.89	3,634	-0.03(-0.22%)
Jan 15, 2015	13.88	13.94	13.88	13.92	8,829	+0.06(+0.43%)
Jan 14, 2015	13.88	13.93	13.86	13.86	3,374	+0.03(+0.22%)
Jan 12, 2015	13.80	13.83	13.80	13.83	50	-0.04(-0.29%)
Jan 09, 2015	13.87	13.87	13.87	13.87	600	-0.04(-0.29%)
Jan 08, 2015	13.91	13.91	13.91	13.91	1,703	-0.04(-0.29%)
Jan 07, 2015	14.11	14.11	13.86	13.95	8,354	+0.12(+0.87%)
Jan 06, 2015	13.87	13.96	13.70	13.83	10,843	+0.20(+1.47%)
Jan 05, 2015	13.84	13.84	13.62	13.63	7,582	+0.02(+0.15%)
Jan 02, 2015	13.67	13.69	13.57	13.61	6,459	-0.08(-0.56%)
Dec 31, 2014	13.66	13.69	13.69	13.69	3,200	-0.13(-0.97%)
Dec 30, 2014	13.70	13.83	13.70	13.82	14,060	+0.12(+0.88%)
Dec 29, 2014	13.55	13.70	13.55	13.70	2,146	+0.18(+1.33%)
Dec 26, 2014	13.49	13.52	13.44	13.52	4,518	+0.00(+0.00%)
Dec 24, 2014	13.35	13.52	13.52	13.52	4,400	+0.00(+0.00%)
Dec 23, 2014	13.56	13.56	13.51	13.52	3,302	-0.03(-0.22%)
Dec 22, 2014	13.40	13.56	13.40	13.55	4,958	+0.00(+0.04%)
Dec 19, 2014	13.56	13.56	13.41	13.55	13,007	+0.09(+0.63%)
Dec 18, 2014	13.53	13.55	13.46	13.46	3,794	+0.03(+0.22%)
Dec 17, 2014	13.46	13.51	13.43	13.43	3,319	-0.04(-0.30%)
Dec 16, 2014	13.47	13.52	13.44	13.47	3,425	-0.01(-0.07%)
Dec 15, 2014	13.38	13.57	13.38	13.48	28,388	+0.15(+1.12%)
Dec 12, 2014	13.41	13.49	13.33	13.33	5,503	-0.04(-0.30%)
Dec 11, 2014	13.44	13.49	13.37	13.37	3,349	-0.04(-0.30%)
Dec 10, 2014	13.40	13.43	13.35	13.41	4,642	+0.06(+0.45%)
Dec 09, 2014	13.37	13.41	13.35	13.35	2,540	-0.00(-0.03%)
Dec 08, 2014	13.37	13.37	13.33	13.35	6,590	-0.02(-0.12%)
Dec 05, 2014	13.41	13.43	13.32	13.37	6,500	-0.04(-0.30%)
Dec 04, 2014	13.29	13.41	13.29	13.41	6,007	+0.03(+0.22%)
Dec 03, 2014	13.34	13.38	13.34	13.38	432	+0.10(+0.72%)
Dec 02, 2014	13.32	13.34	13.26	13.28	10,957	-0.08(-0.57%)
Dec 01, 2014	13.34	13.36	13.34	13.36	3,102	+0.05(+0.38%)
Nov 28, 2014	13.32	13.33	13.31	13.31	1,402	-0.03(-0.22%)
Nov 26, 2014	13.33	13.34	13.34	13.34	2,900	+0.02(+0.15%)
Nov 25, 2014	13.32	13.32	13.26	13.32	3,136	+0.08(+0.60%)
Nov 24, 2014	13.38	13.38	13.24	13.24	6,444	-0.05(-0.38%)
Nov 21, 2014	13.34	13.35	13.29	13.29	1,281	-0.02(-0.12%)
Nov 20, 2014	13.36	13.36	13.24	13.31	4,084	-0.03(-0.26%)
Nov 19, 2014	13.20	13.34	13.20	13.34	1,939	+0.06(+0.45%)
Nov 18, 2014	13.34	13.34	13.28	13.28	600	-0.03(-0.22%)
Nov 17, 2014	13.39	13.39	13.23	13.31	14,630	-0.02(-0.19%)
Nov 13, 2014	13.34	13.34	13.33	13.33	54	-0.03(-0.19%)
Nov 12, 2014	13.35	13.36	13.30	13.36	2,971	+0.01(+0.07%)
Nov 11, 2014	13.37	13.43	13.30	13.35	9,501	-0.11(-0.82%)
Nov 10, 2014	13.39	13.46	13.37	13.46	5,421	-0.06(-0.44%)
Nov 07, 2014	13.39	13.53	13.37	13.52	31,536	+0.16(+1.21%)
Nov 06, 2014	13.36	13.36	13.36	13.36	251	-0.00(-0.01%)
Nov 05, 2014	13.34	13.37	13.34	13.36	4,275	-0.03(-0.22%)
Nov 04, 2014	13.38	13.39	13.35	13.39	9,604	+0.01(+0.07%)
Nov 03, 2014	13.39	13.39	13.35	13.38	3,747	-0.02(-0.14%)
Oct 30, 2014	13.37	13.40	13.40	13.40	2,100	-0.00(-0.03%)
Oct 29, 2014	13.42	13.44	13.40	13.40	4,523	+0.01(+0.10%)
Oct 28, 2014	13.37	13.42	13.37	13.39	7,452	+0.00(+0.00%)
Oct 27, 2014	13.36	13.39	13.39	13.39	3,502	-0.00(-0.00%)
Oct 24, 2014	13.39	13.39	13.34	13.39	1,400	+0.01(+0.06%)
Oct 23, 2014	13.33	13.42	13.33	13.38	6,334	-0.03(-0.21%)
Oct 22, 2014	13.37	13.41	13.37	13.41	5,020	+0.04(+0.30%)
Oct 21, 2014	13.36	13.43	13.30	13.37	13,869	+0.00(+0.00%)
Oct 20, 2014	13.34	13.37	13.34	13.37	14,951	-0.01(-0.06%)
Oct 17, 2014	13.36	13.38	13.36	13.38	3,993	+0.05(+0.36%)
Oct 16, 2014	13.34	13.37	13.29	13.33	13,292	+0.00(+0.00%)
Oct 15, 2014	13.33	13.33	13.27	13.33	3,632	+0.01(+0.08%)
Oct 14, 2014	13.32	13.32	13.32	13.32	900	+0.01(+0.08%)
Oct 13, 2014	13.31	13.31	13.31	13.31	372	+0.02(+0.15%)
Oct 10, 2014	13.31	13.31	13.29	13.29	4,162	+0.00(+0.00%)
Oct 09, 2014	13.33	13.34	13.27	13.29	8,589	-0.04(-0.30%)
Oct 08, 2014	13.29	13.33	13.27	13.33	5,952	-0.01(-0.08%)
Oct 07, 2014	13.26	13.34	13.26	13.34	8,997	+0.09(+0.68%)
Oct 06, 2014	13.25	13.28	13.22	13.25	4,676	+0.05(+0.38%)
Oct 03, 2014	13.16	13.23	13.16	13.20	3,965	-0.03(-0.21%)
Oct 02, 2014	13.22	13.24	13.13	13.23	6,394	+0.03(+0.21%)
Oct 01, 2014	13.11	13.21	13.11	13.20	5,419	+0.03(+0.23%)
Sep 30, 2014	13.11	13.17	13.11	13.17	8,870	+0.06(+0.46%)
Sep 29, 2014	13.09	13.19	13.09	13.11	10,076	-0.03(-0.23%)
Sep 26, 2014	13.13	13.15	13.10	13.14	5,534	-0.01(-0.08%)
Sep 25, 2014	13.14	13.15	13.13	13.15	7,001	+0.00(+0.00%)
Sep 24, 2014	13.15	13.15	13.12	13.15	10,565	-0.01(-0.08%)
Sep 23, 2014	13.12	13.19	13.12	13.16	2,915	+0.05(+0.38%)
Sep 22, 2014	13.19	13.19	13.11	13.11	7,790	-0.05(-0.39%)
Sep 19, 2014	13.16	13.16	13.15	13.16	1,354	+0.03(+0.24%)
Sep 18, 2014	13.13	13.19	13.13	13.13	1,128	-0.03(-0.23%)
Sep 17, 2014	13.16	13.16	13.16	13.16	170	-0.05(-0.38%)
Sep 16, 2014	13.17	13.21	13.17	13.21	2,048	+0.06(+0.46%)
Sep 15, 2014	13.21	13.21	13.15	13.15	1,383	-0.07(-0.53%)
Sep 12, 2014	13.20	13.28	13.14	13.22	13,407	-0.01(-0.08%)
Sep 10, 2014	13.23	13.23	13.23	13.23	200	-0.05(-0.38%)
Sep 09, 2014	13.25	13.30	13.24	13.28	2,629	-0.01(-0.08%)
Sep 08, 2014	13.28	13.31	13.28	13.29	2,681	-0.02(-0.15%)
Sep 05, 2014	13.23	13.31	13.23	13.31	6,428	+0.03(+0.20%)
Sep 04, 2014	13.28	13.31	13.27	13.28	1,085	-0.03(-0.20%)
Sep 03, 2014	13.28	13.31	13.27	13.31	9,057	+0.01(+0.08%)
Sep 02, 2014	13.23	13.30	13.23	13.30	12,426	-0.00(-0.01%)
Aug 29, 2014	13.29	13.30	13.30	13.30	1,500	+0.03(+0.22%)
Aug 28, 2014	13.28	13.33	13.27	13.27	10,380	-0.02(-0.14%)
Aug 27, 2014	13.29	13.29	13.28	13.29	1,824	-0.00(-0.01%)
Aug 26, 2014	13.25	13.30	13.25	13.29	1,200	+0.05(+0.38%)
Aug 25, 2014	13.28	13.30	13.24	13.24	21,243	-0.02(-0.15%)
Aug 22, 2014	13.33	13.32	13.27	13.26	13,251	-0.06(-0.45%)
Aug 21, 2014	13.30	13.30	13.26	13.32	6,177	+0.02(+0.15%)
Aug 20, 2014	13.12	13.30	13.12	13.30	26,165	+0.11(+0.83%)
Aug 19, 2014	13.16	13.19	13.12	13.19	3,365	+0.07(+0.53%)
Aug 18, 2014	13.16	13.25	13.12	13.12	4,432	-0.05(-0.38%)
Aug 15, 2014	13.24	13.14	13.15	13.17	9,535	+0.03(+0.23%)
Aug 14, 2014	13.14	13.15	13.14	13.14	9,200	-0.01(-0.08%)
Aug 13, 2014	13.18	13.20	13.15	13.15	3,867	-0.03(-0.23%)
Aug 12, 2014	13.18	13.18	13.17	13.18	5,041	+0.00(+0.00%)
Aug 11, 2014	13.06	13.18	13.06	13.18	5,931	+0.03(+0.24%)
Aug 08, 2014	13.09	13.15	13.09	13.15	4,885	+0.10(+0.76%)
Aug 07, 2014	12.98	13.05	12.94	13.05	9,035	-0.01(-0.08%)
Aug 06, 2014	13.00	13.08	13.00	13.06	13,334	+0.09(+0.69%)
Aug 05, 2014	13.03	13.04	12.97	12.97	4,132	-0.07(-0.54%)
Aug 04, 2014	13.04	13.12	13.04	13.04	10,312	-0.06(-0.46%)
Aug 01, 2014	13.18	13.20	13.10	13.10	19,503	-0.04(-0.30%)
Jul 31, 2014	13.34	13.34	13.11	13.14	25,901	-0.16(-1.20%)
Jul 30, 2014	13.37	13.37	13.29	13.30	5,082	-0.08(-0.60%)
Jul 29, 2014	13.40	13.40	13.29	13.38	10,539	-0.03(-0.23%)
Jul 28, 2014	13.44	13.44	13.43	13.41	34,509	-0.04(-0.29%)
Jul 25, 2014	13.44	13.45	13.44	13.45	1,250	+0.01(+0.07%)
Jul 24, 2014	13.46	13.46	13.44	13.44	1,730	-0.04(-0.30%)
Jul 23, 2014	13.49	13.49	13.48	13.48	2,029	+0.06(+0.45%)
Jul 22, 2014	13.41	13.47	13.41	13.42	3,331	-0.03(-0.22%)
Jul 21, 2014	13.39	13.45	13.39	13.45	6,525	+0.10(+0.75%)
Jul 18, 2014	13.36	13.36	13.35	13.35	2,398	-0.01(-0.07%)
Jul 17, 2014	13.31	13.36	13.30	13.36	962	+0.06(+0.45%)
Jul 16, 2014	13.30	13.31	13.29	13.30	5,251	+0.02(+0.15%)
Jul 15, 2014	13.27	13.31	13.27	13.28	10,800	+0.01(+0.08%)
Jul 14, 2014	13.23	13.27	13.21	13.27	1,894	+0.06(+0.45%)
Jul 11, 2014	13.24	13.28	13.20	13.21	14,640	-0.08(-0.60%)
Jul 10, 2014	13.26	13.29	13.26	13.29	3,791	+0.08(+0.58%)
Jul 09, 2014	13.21	13.21	13.21	13.21	327	-0.05(-0.35%)
Jul 08, 2014	13.25	13.26	13.24	13.26	6,702	+0.01(+0.07%)
Jul 07, 2014	13.36	13.40	13.20	13.25	36,076	-0.16(-1.19%)
Jul 03, 2014	13.36	13.41	13.41	13.41	6,100	+0.04(+0.30%)
Jul 02, 2014	13.59	13.59	13.37	13.37	2,302	-0.11(-0.82%)
Jul 01, 2014	13.49	13.59	13.48	13.48	6,169	-0.00(-0.00%)
Jun 30, 2014	13.50	13.50	13.48	13.48	350	-0.02(-0.15%)
Jun 27, 2014	13.50	13.50	13.50	13.50	200	+0.00(+0.00%)
Jun 26, 2014	13.50	13.50	13.48	13.50	3,087	+0.00(+0.00%)
Jun 25, 2014	13.49	13.52	13.49	13.50	8,750	+0.08(+0.60%)
Jun 24, 2014	13.49	13.50	13.42	13.42	5,002	+0.03(+0.22%)
Jun 23, 2014	13.48	13.48	13.35	13.39	7,064	-0.01(-0.07%)
Jun 20, 2014	13.45	13.45	13.35	13.40	2,114	+0.04(+0.30%)
Jun 19, 2014	13.41	13.41	13.36	13.36	3,001	-0.02(-0.15%)
Jun 18, 2014	13.42	13.42	13.35	13.38	7,853	+0.06(+0.45%)
Jun 17, 2014	13.38	13.38	13.30	13.32	1,971	-0.06(-0.45%)
Jun 16, 2014	13.40	13.42	13.37	13.38	2,145	-0.03(-0.22%)
Jun 13, 2014	13.35	13.41	13.33	13.41	18,002	-0.06(-0.45%)
Jun 12, 2014	13.43	13.47	13.43	13.47	1,274	+0.11(+0.82%)
Jun 11, 2014	13.37	13.37	13.35	13.36	1,866	-0.03(-0.22%)
Jun 10, 2014	13.39	13.42	13.35	13.39	6,374	-0.02(-0.15%)
Jun 06, 2014	13.43	13.43	13.41	13.41	1,360	-0.07(-0.52%)
Jun 05, 2014	13.46	13.48	13.46	13.48	678	+0.09(+0.67%)
Jun 04, 2014	13.43	13.43	13.39	13.39	961	-0.07(-0.52%)
Jun 03, 2014	13.43	13.53	13.43	13.46	6,019	-0.04(-0.30%)
Jun 02, 2014	13.50	13.51	13.50	13.50	6,500	+0.00(+0.00%)
May 29, 2014	13.50	13.50	13.50	13.50	0	-0.02(-0.16%)
May 28, 2014	13.52	13.52	13.52	13.52	1,065	+0.02(+0.16%)
May 27, 2014	13.54	13.54	13.50	13.50	5,235	-0.01(-0.07%)
May 23, 2014	13.51	13.51	13.51	13.51	1,400	-0.02(-0.15%)
May 22, 2014	13.49	13.53	13.46	13.53	9,501	+0.02(+0.15%)
May 21, 2014	13.50	13.51	13.50	13.51	2,900	-0.03(-0.22%)
May 20, 2014	13.62	13.62	13.54	13.54	3,080	-0.02(-0.15%)
May 19, 2014	13.67	13.67	13.56	13.56	2,637	-0.05(-0.37%)
May 16, 2014	13.67	13.68	13.61	13.61	6,458	-0.05(-0.37%)
May 15, 2014	13.61	13.66	13.60	13.66	2,706	+0.08(+0.59%)
May 14, 2014	13.60	13.63	13.58	13.58	9,486	+0.03(+0.22%)
May 13, 2014	13.50	13.57	13.50	13.55	14,147	+0.06(+0.44%)
May 12, 2014	13.67	13.67	13.49	13.49	2,829	-0.04(-0.30%)
May 09, 2014	13.60	13.60	13.50	13.53	3,300	+0.01(+0.06%)
May 08, 2014	13.49	13.58	13.49	13.52	7,101	+0.03(+0.24%)
May 07, 2014	13.46	13.55	13.46	13.49	8,953	+0.08(+0.59%)
May 06, 2014	13.46	13.46	13.41	13.41	3,332	-0.03(-0.22%)
May 05, 2014	13.41	13.48	13.38	13.44	9,390	-0.03(-0.22%)
May 02, 2014	13.47	13.47	13.43	13.47	2,650	-0.05(-0.37%)
May 01, 2014	13.52	13.54	13.52	13.52	1,580	+0.05(+0.37%)
Apr 30, 2014	13.47	13.47	13.47	13.47	650	+0.05(+0.37%)
Apr 29, 2014	13.38	13.42	13.38	13.42	1,574	-0.06(-0.45%)
Apr 28, 2014	13.23	13.48	13.23	13.48	4,782	+0.20(+1.51%)
Apr 24, 2014	13.34	13.28	13.28	13.28	2,200	+0.03(+0.23%)
Apr 23, 2014	13.25	13.26	13.25	13.25	6,860	+0.07(+0.53%)
Apr 22, 2014	13.22	13.22	13.18	13.18	3,373	+0.04(+0.30%)
Apr 21, 2014	13.14	13.20	13.12	13.14	6,799	+0.00(+0.00%)
Apr 17, 2014	13.19	13.14	13.14	13.14	1,300	-0.04(-0.30%)
Apr 16, 2014	13.11	13.19	13.11	13.18	3,946	+0.12(+0.92%)
Apr 15, 2014	13.12	13.19	13.01	13.06	17,772	-0.08(-0.61%)
Apr 14, 2014	13.07	13.14	13.05	13.14	3,050	+0.00(+0.00%)
Apr 11, 2014	13.12	13.16	13.10	13.14	2,048	+0.01(+0.08%)
Apr 10, 2014	13.10	13.13	13.09	13.13	2,382	+0.00(+0.00%)
Apr 09, 2014	13.00	13.15	13.00	13.13	2,701	+0.04(+0.31%)
Apr 08, 2014	13.08	13.14	13.04	13.09	11,232	-0.04(-0.30%)
Apr 07, 2014	13.08	13.13	13.07	13.13	4,800	+0.07(+0.54%)
Apr 03, 2014	12.99	13.06	13.06	13.06	8,600	-0.01(-0.08%)
Apr 02, 2014	12.97	13.13	12.96	13.07	9,782	+0.03(+0.23%)
Apr 01, 2014	13.00	13.07	12.96	13.04	21,593	+0.06(+0.46%)
Mar 31, 2014	13.05	13.05	12.98	12.98	5,700	+0.00(+0.00%)
Mar 28, 2014	12.97	12.98	12.95	12.98	2,070	+0.02(+0.15%)
Mar 27, 2014	12.98	12.99	12.92	12.96	4,390	+0.03(+0.26%)
Mar 26, 2014	12.94	12.96	12.90	12.93	3,285	+0.04(+0.28%)
Mar 25, 2014	12.86	12.90	12.86	12.89	4,697	+0.02(+0.16%)
Mar 24, 2014	12.86	12.93	12.86	12.87	13,282	-0.08(-0.62%)
Mar 21, 2014	12.96	12.96	12.95	12.95	1,003	+0.08(+0.61%)
Mar 20, 2014	12.90	12.96	12.87	12.87	4,391	-0.06(-0.46%)
Mar 19, 2014	13.12	13.12	12.28	12.93	7,603	-0.09(-0.69%)
Mar 18, 2014	13.20	13.20	13.02	13.02	1,974	-0.11(-0.84%)
Mar 17, 2014	13.16	13.16	13.03	13.13	10,373	+0.06(+0.46%)
Mar 14, 2014	12.98	13.10	12.98	13.07	4,419	+0.04(+0.31%)
Mar 13, 2014	13.09	13.09	12.86	13.03	8,075	-0.03(-0.23%)
Mar 12, 2014	12.99	13.10	12.99	13.06	5,344	+0.08(+0.62%)
Mar 11, 2014	12.99	12.99	12.98	12.98	628	-0.01(-0.08%)
Mar 10, 2014	12.99	13.01	12.98	12.99	8,409	+0.05(+0.39%)
Mar 07, 2014	13.05	13.05	12.94	12.94	7,824	-0.15(-1.15%)
Mar 06, 2014	13.09	13.15	13.06	13.09	7,888	-0.03(-0.23%)
Mar 05, 2014	13.10	13.13	13.10	13.12	900	+0.02(+0.15%)
Mar 04, 2014	13.13	13.13	13.10	13.10	2,082	-0.03(-0.23%)
Mar 03, 2014	13.10	13.13	13.10	13.13	7,982	+0.08(+0.61%)
Feb 28, 2014	13.07	13.07	13.04	13.05	1,901	+0.05(+0.38%)
Feb 27, 2014	12.99	13.00	12.99	13.00	4,379	+0.01(+0.08%)
Feb 26, 2014	12.99	12.99	12.98	12.99	3,570	+0.02(+0.15%)
Feb 25, 2014	13.04	13.04	12.89	12.97	6,339	-0.07(-0.54%)
Feb 24, 2014	13.12	13.12	13.04	13.04	2,789	-0.01(-0.08%)
Feb 21, 2014	13.05	13.21	13.01	13.05	8,427	+0.08(+0.62%)
Feb 20, 2014	13.00	13.00	12.97	12.97	3,975	-0.04(-0.33%)
Feb 19, 2014	13.08	13.09	12.95	13.01	4,724	-0.01(-0.09%)
Feb 18, 2014	13.14	13.14	13.02	13.02	1,423	-0.09(-0.66%)
Feb 14, 2014	13.11	13.11	13.11	13.11	1,700	+0.06(+0.46%)
Feb 13, 2014	13.03	13.05	13.03	13.05	8,055	+0.08(+0.62%)
Feb 12, 2014	12.97	12.97	12.90	12.97	6,477	+0.03(+0.23%)
Feb 11, 2014	13.12	13.12	12.94	12.94	3,398	+0.01(+0.08%)
Feb 10, 2014	12.77	12.97	12.77	12.93	7,761	-0.04(-0.31%)
Feb 07, 2014	12.99	12.99	12.97	12.97	1,704	+0.00(+0.00%)
Feb 06, 2014	12.94	12.97	12.94	12.97	1,668	-0.02(-0.12%)
Feb 05, 2014	13.00	13.00	12.98	12.99	2,375	-0.03(-0.26%)
Feb 04, 2014	13.03	13.03	12.97	13.02	2,427	-0.01(-0.08%)

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.