Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	11.90	11.94	11.90	11.91	2,117	-0.04(-0.36%)
Oct 30, 2014	11.91	11.95	11.88	11.95	3,384	-0.05(-0.42%)
Oct 29, 2014	12.04	12.10	12.00	12.00	3,088	-0.07(-0.58%)
Oct 28, 2014	11.94	12.14	11.94	12.07	3,350	+0.15(+1.23%)
Oct 27, 2014	11.92	11.94	11.92	11.92	1,127	+0.01(+0.11%)
Oct 24, 2014	11.92	11.96	11.91	11.91	1,600	-0.08(-0.67%)
Oct 22, 2014	11.96	11.99	11.96	11.99	1,400	-0.25(-2.04%)
Oct 21, 2014	12.20	12.25	12.20	12.24	8,030	+0.05(+0.45%)
Oct 20, 2014	12.00	12.20	12.00	12.19	21,980	+0.10(+0.79%)
Oct 17, 2014	11.99	12.11	11.99	12.09	4,817	+0.03(+0.25%)
Oct 16, 2014	11.99	12.21	11.99	12.06	13,322	+0.12(+1.05%)
Oct 15, 2014	11.98	11.98	11.80	11.94	3,493	-0.05(-0.42%)
Oct 14, 2014	12.10	12.10	11.91	11.98	7,203	-0.04(-0.33%)
Oct 13, 2014	11.90	12.30	11.90	12.03	49,029	+0.08(+0.63%)
Oct 10, 2014	11.90	12.13	11.75	11.95	7,731	-0.20(-1.61%)
Oct 09, 2014		12.30	12.00	12.14	5,307	-0.51(-3.99%)
Oct 08, 2014	12.16	12.67	12.16	12.65	26,609	+0.39(+3.22%)
Oct 07, 2014	11.19	12.40	11.19	12.26	10,249	+0.10(+0.82%)
Oct 06, 2014	11.70	12.35	11.70	12.15	33,591	+0.02(+0.21%)
Oct 03, 2014	12.26	12.26	12.13	12.13	1,143	-0.24(-1.94%)
Oct 02, 2014	11.96	12.74	11.96	12.37	12,218	+0.27(+2.23%)
Oct 01, 2014	12.14	12.14	12.05	12.10	4,149	+0.10(+0.83%)
Sep 30, 2014	12.41	12.41	11.95	12.00	13,236	-0.14(-1.19%)
Sep 29, 2014	12.25	12.34	11.84	12.14	17,529	-0.51(-3.99%)
Sep 26, 2014	12.01	12.65	11.98	12.65	3,880	+0.50(+4.12%)
Sep 25, 2014	12.09	12.20	12.06	12.15	10,170	-0.04(-0.29%)
Sep 24, 2014	12.17	12.25	12.17	12.19	11,476	+0.00(+0.00%)
Sep 23, 2014	12.43	12.43	12.17	12.19	18,571	-0.05(-0.41%)
Sep 22, 2014	12.50	12.50	12.22	12.23	10,084	+0.02(+0.14%)
Sep 19, 2014	12.25	12.35	12.19	12.22	6,168	-0.33(-2.65%)
Sep 18, 2014	12.50	12.60	12.25	12.55	3,385	+0.00(+0.00%)
Sep 17, 2014	12.75	12.83	12.50	12.55	23,747	-0.30(-2.33%)
Sep 16, 2014	12.80	12.90	12.75	12.85	8,738	-0.06(-0.50%)
Sep 15, 2014	13.03	13.03	12.80	12.91	10,496	+0.11(+0.90%)
Sep 12, 2014	12.85	12.90	12.85	12.80	6,447	-0.09(-0.74%)
Sep 11, 2014	12.76	12.99	12.76	12.89	16,943	+0.14(+1.14%)
Sep 10, 2014	12.75	12.82	12.69	12.75	12,849	-0.18(-1.41%)
Sep 09, 2014	12.95	13.05	12.86	12.93	41,981	-0.46(-3.43%)
Sep 08, 2014	13.50	13.76	13.37	13.39	11,943	-0.67(-4.75%)
Sep 05, 2014	14.07	14.07	14.06	14.06	1,050	+0.18(+1.30%)
Sep 04, 2014		14.75	13.88	13.88	4,608	+0.34(+2.51%)
Sep 03, 2014		14.00	13.75	13.54	4,750	-0.21(-1.53%)
Sep 02, 2014	13.50	13.75	13.50	13.75	1,622	-0.12(-0.87%)
Aug 29, 2014		13.87	13.87	13.87	0	+0.03(+0.22%)
Aug 28, 2014	13.84	13.84	13.76	13.84	1,938	-0.09(-0.65%)
Aug 27, 2014	13.70	13.95	13.70	13.93	1,227	+0.23(+1.68%)
Aug 26, 2014	13.70	13.70	13.39	13.70	2,700	+0.00(+0.00%)
Aug 25, 2014	13.34	13.70	13.34	13.70	3,512	+0.21(+1.59%)
Aug 22, 2014	13.45	13.48	13.33	13.48	1,499	+0.11(+0.79%)
Aug 21, 2014		13.33	13.33	13.38	128	+0.05(+0.37%)
Aug 20, 2014	13.46	13.56	13.33	13.33	5,463	-0.32(-2.36%)
Aug 19, 2014		13.65	13.65	13.65	2,706	+0.00(+0.01%)
Aug 18, 2014	13.58	13.65	13.56	13.65	4,116	+0.06(+0.44%)
Aug 15, 2014	13.61	13.61	13.57	13.59	3,253	-0.02(-0.15%)
Aug 14, 2014	13.62	13.62	13.60	13.61	4,433	-0.04(-0.29%)
Aug 13, 2014	13.62	13.65	13.61	13.65	3,052	+0.02(+0.15%)
Aug 12, 2014	13.61	13.64	13.61	13.63	1,667	+0.10(+0.74%)
Aug 11, 2014	13.50	13.58	13.49	13.53	10,258	+0.03(+0.22%)
Aug 08, 2014	13.38	13.57	13.00	13.50	2,478	+0.01(+0.09%)
Aug 07, 2014	13.61	13.61	13.47	13.49	2,947	-0.13(-0.97%)
Aug 06, 2014	13.45	13.62	13.45	13.62	3,151	+0.21(+1.54%)
Aug 05, 2014	13.51	13.54	13.41	13.41	6,436	-0.18(-1.32%)
Aug 04, 2014	13.70	13.70	13.53	13.59	2,243	-0.01(-0.05%)
Aug 01, 2014	13.64	13.68	13.56	13.60	12,562	-0.06(-0.44%)
Jul 31, 2014	13.72	13.73	13.66	13.66	14,402	-0.15(-1.07%)
Jul 30, 2014	13.83	13.83	13.76	13.81	3,276	+0.01(+0.06%)
Jul 29, 2014	13.87	13.87	13.71	13.80	10,634	-0.03(-0.20%)
Jul 28, 2014	13.89	13.89	13.77	13.83	14,576	-0.06(-0.45%)
Jul 25, 2014	13.90	13.92	13.86	13.89	10,177	-0.08(-0.57%)
Jul 24, 2014	13.95	14.00	13.94	13.97	22,520	+0.03(+0.22%)
Jul 23, 2014	13.94	13.94	13.90	13.94	1,690	-0.02(-0.14%)
Jul 22, 2014	14.00	14.00	13.95	13.96	3,000	+0.09(+0.67%)
Jul 21, 2014	13.87	13.87	13.86	13.87	2,000	-0.13(-0.96%)
Jul 18, 2014	14.00	14.00	13.97	14.00	3,583	-0.05(-0.36%)
Jul 17, 2014	13.97	14.09	13.86	14.05	10,596	-0.64(-4.36%)
Jul 15, 2014		14.69	14.69	14.69	48	-0.10(-0.68%)
Jul 14, 2014	14.83	14.92	14.79	14.79	2,844	-0.11(-0.71%)
Jul 11, 2014	14.79	14.90	14.79	14.90	1,317	+0.21(+1.40%)
Jul 10, 2014	14.61	14.69	14.61	14.69	1,630	+0.02(+0.14%)
Jul 09, 2014	14.73	14.73	14.66	14.67	3,000	-0.07(-0.49%)
Jul 08, 2014	14.75	14.75	14.72	14.74	1,420	+0.03(+0.22%)
Jul 03, 2014		14.71	14.71	14.71	60	-0.01(-0.07%)
Jul 02, 2014	14.70	14.72	14.70	14.72	870	+0.05(+0.34%)
Jul 01, 2014	14.64	14.67	14.59	14.67	1,914	+0.03(+0.20%)
Jun 30, 2014	14.65	14.65	14.52	14.64	4,316	-0.04(-0.27%)
Jun 27, 2014	14.73	14.73	14.67	14.68	5,335	-0.01(-0.07%)
Jun 26, 2014	14.58	14.69	14.57	14.69	12,927	+0.39(+2.73%)
Jun 25, 2014	14.26	14.30	14.26	14.30	1,200	+0.10(+0.70%)
Jun 24, 2014	14.29	14.29	14.20	14.20	1,966	-0.14(-0.98%)
Jun 23, 2014	14.25	14.34	14.22	14.34	885	+0.09(+0.65%)
Jun 20, 2014	14.26	14.29	14.25	14.25	3,046	-0.08(-0.54%)
Jun 19, 2014	14.29	14.37	14.23	14.33	700	+0.09(+0.60%)
Jun 18, 2014	14.06	14.24	14.06	14.24	1,917	+0.13(+0.93%)
Jun 17, 2014	14.08	14.11	14.08	14.11	1,004	-0.14(-0.96%)
Jun 16, 2014	14.25	14.25	14.24	14.24	2,050	+0.00(+0.04%)
Jun 13, 2014	14.31	14.31	14.23	14.24	1,400	+0.12(+0.85%)
Jun 12, 2014	14.26	14.26	14.12	14.12	1,953	-0.03(-0.21%)
Jun 11, 2014	14.16	14.17	14.03	14.15	1,050	-0.15(-1.05%)
Jun 10, 2014	14.19	14.32	14.17	14.30	1,984	+0.09(+0.61%)
Jun 06, 2014	14.27	14.30	14.21	14.21	997	-0.11(-0.74%)
Jun 05, 2014	14.34	14.35	14.29	14.32	2,650	+0.05(+0.36%)
Jun 04, 2014	14.25	14.27	14.16	14.27	2,868	+0.02(+0.11%)
Jun 02, 2014		14.25	14.25	14.25	0	-0.11(-0.75%)
May 30, 2014	14.40	14.40	14.31	14.36	3,357	-0.09(-0.65%)
May 29, 2014	14.35	14.46	14.35	14.45	1,472	-0.03(-0.18%)
May 28, 2014	14.48	14.48	14.48	14.48	650	-0.02(-0.13%)
May 27, 2014	14.43	14.50	14.43	14.50	1,169	-0.05(-0.35%)
May 23, 2014		14.55	14.55	14.55	0	+0.03(+0.21%)
May 22, 2014	14.49	14.52	14.49	14.52	1,703	-0.10(-0.68%)
May 21, 2014	14.64	14.64	14.62	14.62	1,408	+0.04(+0.26%)
May 20, 2014	14.58	14.58	14.58	14.58	319	-0.12(-0.83%)
May 19, 2014	14.76	14.77	14.70	14.70	1,272	-0.24(-1.59%)
May 16, 2014	14.83	14.94	14.83	14.94	3,600	+0.20(+1.36%)
May 15, 2014	14.82	14.82	14.74	14.74	4,411	-0.09(-0.61%)
May 14, 2014	14.83	14.83	14.83	14.83	175	-0.15(-1.00%)
May 13, 2014	15.03	15.03	14.98	14.98	1,002	+0.05(+0.32%)
May 12, 2014	14.91	14.93	14.91	14.93	440	+0.14(+0.97%)
May 09, 2014	14.79	14.79	14.79	14.79	283	-0.12(-0.79%)
May 08, 2014	14.82	14.91	14.82	14.91	4,896	+0.27(+1.87%)
May 07, 2014	14.65	14.65	14.63	14.63	1,524	+0.13(+0.89%)
May 06, 2014	14.55	14.55	14.43	14.51	1,933	+0.06(+0.39%)
May 02, 2014	14.45	14.45	14.45	14.45	105	-0.04(-0.28%)
May 01, 2014	14.37	14.49	14.37	14.49	1,278	-0.06(-0.43%)
Apr 30, 2014	14.55	14.55	14.55	14.55	873	+0.06(+0.43%)
Apr 29, 2014	14.49	14.49	14.49	14.49	362	-0.15(-1.02%)
Apr 28, 2014	14.72	14.73	14.64	14.64	5,879	+0.04(+0.27%)
Apr 25, 2014	14.51	14.60	14.51	14.60	8,462	-0.03(-0.21%)
Apr 24, 2014	14.62	14.63	14.62	14.63	1,967	+0.12(+0.81%)
Apr 23, 2014	14.61	14.61	14.50	14.51	2,900	-0.04(-0.26%)
Apr 21, 2014		14.55	14.55	14.55	65	+0.07(+0.48%)
Apr 17, 2014		14.48	14.48	14.48	0	+0.10(+0.70%)
Apr 16, 2014	14.38	14.38	14.38	14.38	620	-0.06(-0.42%)
Apr 15, 2014	14.46	14.46	14.35	14.44	1,082	-0.04(-0.24%)
Apr 14, 2014	14.50	14.51	14.44	14.47	1,200	-0.09(-0.58%)
Apr 11, 2014	14.56	14.56	14.56	14.56	0	+0.06(+0.41%)
Apr 10, 2014	14.55	14.56	14.50	14.50	2,952	-0.16(-1.09%)
Apr 09, 2014	14.48	14.66	14.45	14.66	11,402	+0.42(+2.95%)
Apr 08, 2014	14.18	14.25	14.18	14.24	8,099	+0.36(+2.59%)
Apr 07, 2014	13.88	13.94	13.88	13.88	1,670	+0.18(+1.31%)
Apr 04, 2014	13.73	13.73	13.70	13.70	0	+0.01(+0.11%)
Apr 03, 2014	13.74	13.74	13.69	13.69	630	-0.11(-0.83%)
Apr 02, 2014	13.71	13.84	13.71	13.80	971	-0.11(-0.79%)
Apr 01, 2014	13.90	13.91	13.85	13.91	716	-0.07(-0.51%)
Mar 31, 2014	13.99	13.99	13.98	13.98	500	+0.05(+0.34%)
Mar 28, 2014	13.93	13.93	13.93	13.93	0	+0.11(+0.82%)
Mar 27, 2014	13.90	13.90	13.82	13.82	1,086	-0.08(-0.58%)
Mar 26, 2014	13.86	13.90	13.86	13.90	1,971	+0.15(+1.09%)
Mar 25, 2014	13.71	13.75	13.71	13.75	5,497	+0.23(+1.68%)
Mar 24, 2014	13.70	13.70	13.52	13.52	4,120	-0.02(-0.12%)
Mar 21, 2014	13.52	13.67	13.52	13.54	1,895	-0.01(-0.04%)
Mar 20, 2014	13.57	13.57	13.54	13.54	1,229	-0.04(-0.26%)
Mar 19, 2014	13.55	13.58	13.53	13.58	8,214	-0.09(-0.66%)
Mar 18, 2014	13.74	13.76	13.67	13.67	892	-0.08(-0.58%)
Mar 17, 2014	13.67	13.75	13.67	13.75	2,084	+0.18(+1.33%)
Mar 14, 2014	13.58	13.58	13.57	13.57	0	-0.04(-0.29%)
Mar 13, 2014	13.68	13.68	13.61	13.61	2,870	+0.00(+0.00%)
Mar 12, 2014	13.61	13.61	13.59	13.61	5,107	-0.04(-0.29%)
Mar 11, 2014	13.79	13.88	13.65	13.65	7,053	-0.56(-3.96%)
Mar 10, 2014	13.88	14.21	13.88	14.21	1,284	-0.01(-0.05%)
Mar 07, 2014	14.22	14.22	14.22	14.22	0	+0.32(+2.27%)
Mar 06, 2014	13.49	14.16	13.49	13.90	1,958	+0.04(+0.32%)
Mar 05, 2014	13.80	14.17	13.79	13.86	3,055	-0.02(-0.14%)
Mar 04, 2014	13.80	13.95	13.75	13.88	7,663	-0.37(-2.60%)
Mar 03, 2014	13.94	14.26	13.94	14.25	4,177	+0.20(+1.42%)
Feb 28, 2014	13.96	14.05	13.96	14.05	0	-0.05(-0.35%)
Feb 27, 2014	14.15	14.17	14.10	14.10	3,850	-0.20(-1.40%)
Feb 26, 2014	14.29	14.30	14.19	14.30	2,792	-0.08(-0.59%)
Feb 25, 2014	14.47	14.47	14.35	14.38	2,413	+0.02(+0.13%)
Feb 24, 2014	14.30	14.37	14.30	14.37	3,200	+0.09(+0.60%)
Feb 21, 2014	14.27	14.30	14.20	14.28	0	-0.12(-0.83%)
Feb 20, 2014	14.21	14.40	14.20	14.40	6,741	+0.09(+0.63%)
Feb 19, 2014	14.38	14.41	14.31	14.31	4,051	-0.03(-0.21%)
Feb 18, 2014	14.40	14.40	14.25	14.34	4,269	-0.11(-0.76%)
Feb 14, 2014		14.45	14.45	14.45	0	+0.46(+3.29%)
Feb 13, 2014	13.93	13.99	13.78	13.99	1,862	-0.11(-0.78%)
Feb 12, 2014	14.09	14.12	14.00	14.10	9,786	+0.33(+2.40%)
Feb 11, 2014	13.58	13.77	13.56	13.77	6,176	+0.32(+2.38%)
Feb 10, 2014	13.45	13.45	13.45	13.45	6,144	-0.01(-0.07%)
Feb 07, 2014	13.36	13.46	13.36	13.46	0	+0.11(+0.82%)
Feb 06, 2014	13.32	13.36	13.30	13.35	13,733	+0.04(+0.30%)
Feb 05, 2014	13.21	13.31	13.21	13.31	13,833	-0.18(-1.33%)
Feb 04, 2014	13.40	13.49	13.40	13.49	10,929	+0.25(+1.89%)
Feb 03, 2014	13.40	13.40	13.20	13.24	11,254	-0.04(-0.28%)
Jan 31, 2014	13.27	13.31	13.27	13.28	0	+0.13(+0.97%)
Jan 30, 2014	12.99	13.15	12.99	13.15	8,373	+0.13(+1.01%)
Jan 29, 2014	12.99	13.09	12.86	13.02	4,895	-0.08(-0.63%)
Jan 28, 2014	13.05	13.12	13.05	13.10	20,209	-0.04(-0.30%)
Jan 27, 2014	13.15	13.15	13.05	13.14	3,034	+0.02(+0.15%)
Jan 24, 2014	13.12	13.17	13.06	13.12	0	-0.15(-1.13%)
Jan 23, 2014	13.31	13.34	13.20	13.27	6,094	-0.17(-1.26%)
Jan 22, 2014	13.43	13.46	13.38	13.44	9,337	+0.14(+1.06%)
Jan 21, 2014	13.41	13.42	13.29	13.30	6,424	-0.11(-0.82%)
Jan 17, 2014		13.41	13.41	13.41	0	-0.01(-0.06%)
Jan 16, 2014	13.45	13.48	13.41	13.42	26,283	-0.10(-0.73%)
Jan 15, 2014	13.48	13.53	13.43	13.52	101,590	+0.04(+0.26%)
Jan 14, 2014	13.54	13.55	13.44	13.48	14,515	-0.11(-0.79%)
Jan 13, 2014	13.64	13.66	13.58	13.59	11,545	+0.10(+0.73%)
Jan 10, 2014	13.47	13.49	13.47	13.49	3,200	+0.03(+0.22%)
Jan 09, 2014	13.46	13.46	13.46	13.46	375	-0.02(-0.16%)
Jan 08, 2014	13.50	13.51	13.48	13.48	12,160	+0.00(+0.02%)
Jan 07, 2014	13.40	13.48	13.40	13.48	2,800	+0.13(+0.99%)
Jan 06, 2014	13.47	13.47	13.35	13.35	1,138	-0.04(-0.30%)
Jan 03, 2014	13.39	13.39	13.39	13.39	500	+0.05(+0.37%)
Jan 02, 2014	13.34	13.36	13.26	13.34	6,600	-0.01(-0.04%)
Dec 31, 2013		13.34	13.34	13.34	0	-0.03(-0.23%)
Dec 30, 2013	13.30	13.37	13.30	13.37	5,785	+0.05(+0.36%)
Dec 27, 2013	13.37	13.37	13.33	13.33	1,136	+0.16(+1.18%)
Dec 26, 2013	13.25	13.38	13.17	13.17	1,952	+0.01(+0.08%)
Dec 23, 2013		13.16	13.16	13.16	0	-0.02(-0.15%)
Dec 20, 2013	13.11	13.18	13.11	13.18	0	+0.34(+2.68%)
Dec 19, 2013	12.83	12.84	12.83	12.84	855	-0.15(-1.18%)
Dec 18, 2013	12.90	12.99	12.83	12.99	3,963	+0.03(+0.23%)
Dec 17, 2013	12.93	13.00	12.93	12.96	5,876	-0.33(-2.48%)
Dec 16, 2013	13.19	13.29	13.03	13.29	3,540	+0.26(+1.98%)
Dec 13, 2013	13.12	13.12	13.03	13.03	0	+0.02(+0.17%)
Dec 12, 2013	13.06	13.06	12.80	13.01	19,698	-0.19(-1.47%)
Dec 11, 2013	13.21	13.21	13.20	13.20	1,995	+0.10(+0.78%)
Dec 10, 2013	13.38	13.38	13.07	13.10	3,100	-0.19(-1.41%)
Dec 09, 2013	13.31	13.31	13.27	13.29	10,100	-0.21(-1.57%)
Dec 06, 2013	13.44	13.54	13.44	13.50	2,775	+0.14(+1.02%)
Dec 05, 2013	13.33	13.37	13.23	13.37	4,444	-0.07(-0.56%)
Dec 04, 2013	13.50	13.51	13.40	13.44	12,530	-0.16(-1.18%)
Dec 03, 2013	13.62	13.62	13.51	13.60	4,749	+0.15(+1.12%)
Dec 02, 2013	13.62	13.71	13.45	13.45	3,951	-0.26(-1.90%)
Nov 29, 2013	13.71	13.73	13.71	13.71	3,450	-0.06(-0.41%)
Nov 27, 2013	13.87	13.87	13.71	13.77	2,300	-0.09(-0.68%)
Nov 26, 2013	13.91	14.00	13.86	13.86	1,600	-0.06(-0.43%)
Nov 25, 2013	13.94	13.97	13.91	13.92	5,603	-0.02(-0.15%)
Nov 21, 2013	13.94	13.94	13.94	13.94	0	-0.16(-1.13%)
Nov 20, 2013	14.18	14.18	14.10	14.10	700	-0.07(-0.51%)
Nov 19, 2013	14.10	14.17	14.10	14.17	500	+0.08(+0.58%)
Nov 18, 2013	14.29	14.29	14.09	14.09	2,850	-0.11(-0.77%)
Nov 15, 2013	14.14	14.20	14.11	14.20	4,043	+0.18(+1.28%)
Nov 14, 2013	14.04	14.04	14.01	14.02	4,400	-0.36(-2.49%)
Nov 08, 2013		14.38	14.38	14.38	0	-0.27(-1.82%)
Nov 06, 2013		14.64	14.64	14.64	0	+0.12(+0.85%)
Nov 04, 2013		14.52	14.52	14.52	0	-0.01(-0.07%)

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.