Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	14.56	14.57	14.56	14.57	1,300	+0.21(+1.46%)
Sep 25, 2013		14.36	14.36	14.36	0	-0.14(-0.97%)
Sep 24, 2013	14.41	14.51	14.41	14.50	3,695	-0.09(-0.62%)
Sep 23, 2013	14.62	14.62	14.59	14.59	1,500	-0.06(-0.41%)
Sep 20, 2013	14.65	14.65	14.65	14.65	400	-0.04(-0.27%)
Sep 19, 2013	14.65	14.69	14.65	14.69	1,000	-0.16(-1.08%)
Sep 18, 2013	14.84	14.85	14.84	14.85	1,150	+0.72(+5.10%)
Sep 16, 2013		14.13	14.13	14.13	0	-0.02(-0.14%)
Sep 12, 2013	14.15	14.15	14.15	14.15	0	-0.03(-0.22%)
Sep 11, 2013	14.17	14.18	14.09	14.18	650	-0.06(-0.41%)
Sep 10, 2013	14.24	14.24	14.24	14.24	100	-0.08(-0.56%)
Sep 05, 2013		14.32	14.32	14.32	0	-0.53(-3.59%)
Sep 04, 2013	14.55	14.85	14.55	14.85	1,940	+0.45(+3.15%)
Sep 03, 2013	14.59	14.75	14.40	14.40	900	+0.36(+2.56%)
Aug 30, 2013	13.74	14.05	13.73	14.04	3,269	+0.42(+3.08%)
Aug 29, 2013	13.68	13.68	13.62	13.62	1,000	+0.19(+1.41%)
Aug 28, 2013	13.43	13.43	13.43	13.43	108	+0.65(+5.12%)
Aug 27, 2013	12.83	12.83	12.77	12.78	1,738	-0.24(-1.87%)
Aug 26, 2013	12.97	13.07	12.97	13.02	582	+0.27(+2.10%)
Aug 21, 2013		12.75	12.75	12.75	0	-0.19(-1.45%)
Aug 20, 2013	12.94	12.95	12.91	12.94	4,200	+0.03(+0.23%)
Aug 19, 2013	12.96	13.08	12.91	12.91	5,900	-0.07(-0.54%)
Aug 16, 2013	12.98	12.98	12.98	12.98	500	+0.14(+1.09%)
Aug 15, 2013	12.77	12.84	12.77	12.84	200	-0.36(-2.73%)
Aug 14, 2013	13.20	13.20	13.20	13.20	450	+0.02(+0.15%)
Aug 13, 2013	13.12	13.23	13.12	13.18	1,055	-0.22(-1.64%)
Aug 12, 2013	13.32	13.40	13.32	13.40	400	-0.10(-0.74%)
Aug 09, 2013	13.46	13.51	13.46	13.50	745	+0.21(+1.58%)
Aug 08, 2013	13.23	13.29	13.23	13.29	1,439	+0.20(+1.57%)
Aug 05, 2013		13.09	13.09	13.09	0	-0.02(-0.19%)
Aug 02, 2013	13.13	13.13	13.11	13.11	3,200	-0.07(-0.53%)
Aug 01, 2013	13.18	13.18	13.18	13.18	600	+0.17(+1.31%)
Jul 31, 2013	13.12	13.12	13.00	13.01	4,160	-0.24(-1.81%)
Jul 30, 2013	13.24	13.25	13.19	13.25	811	-0.26(-1.92%)
Jul 29, 2013	13.60	13.60	13.49	13.51	4,400	-0.10(-0.76%)
Jul 26, 2013	13.64	13.64	13.57	13.61	1,450	+0.06(+0.47%)
Jul 25, 2013	13.57	13.57	13.43	13.55	5,557	-0.05(-0.37%)
Jul 24, 2013	13.61	13.65	13.60	13.60	528	-0.10(-0.72%)
Jul 23, 2013	13.69	13.70	13.69	13.70	1,500	-0.06(-0.44%)
Jul 19, 2013	13.76	13.76	13.76	13.76	0	+0.12(+0.89%)
Jul 18, 2013	13.73	13.73	13.60	13.64	2,200	-0.00(-0.01%)
Jul 17, 2013	13.66	13.66	13.64	13.64	601	-0.07(-0.51%)
Jul 16, 2013	13.63	13.71	13.63	13.71	1,900	+0.05(+0.37%)
Jul 15, 2013	13.62	13.66	13.62	13.66	900	-0.06(-0.44%)
Jul 12, 2013	13.73	13.73	13.62	13.72	1,480	+0.02(+0.15%)
Jul 11, 2013	13.69	13.70	13.66	13.70	862	+0.19(+1.41%)
Jul 10, 2013	13.68	13.68	13.51	13.51	1,704	+0.05(+0.37%)
Jul 09, 2013	13.40	13.46	13.40	13.46	1,430	+0.05(+0.37%)
Jul 08, 2013	13.41	13.41	13.41	13.41	400	+0.31(+2.37%)
Jul 05, 2013	13.16	13.22	13.10	13.10	1,816	+0.15(+1.16%)
Jul 03, 2013	12.89	12.95	12.86	12.95	1,525	-0.18(-1.37%)
Jul 02, 2013	13.06	13.13	13.02	13.13	1,550	+0.00(+0.00%)
Jul 01, 2013	13.09	13.13	13.09	13.13	625	-0.07(-0.53%)
Jun 28, 2013	13.11	13.20	13.11	13.20	1,027	-0.19(-1.42%)
Jun 26, 2013	13.39	13.39	13.39	13.39	500	-0.01(-0.07%)
Jun 25, 2013	13.50	13.55	13.35	13.40	15,420	+0.51(+3.96%)
Jun 24, 2013	12.71	12.97	12.70	12.89	4,242	-0.11(-0.85%)
Jun 21, 2013	12.82	13.00	12.74	13.00	5,348	+0.31(+2.44%)
Jun 20, 2013	12.93	12.93	12.69	12.69	9,194	-0.60(-4.51%)
Jun 19, 2013	13.63	13.71	13.29	13.29	5,604	-0.21(-1.56%)
Jun 18, 2013	13.52	13.52	13.50	13.50	2,300	-0.19(-1.38%)
Jun 17, 2013	13.75	13.77	13.60	13.69	4,450	+0.14(+1.03%)
Jun 14, 2013	13.68	13.68	13.52	13.55	7,220	+0.07(+0.52%)
Jun 13, 2013	13.45	13.48	13.40	13.48	3,930	+0.08(+0.60%)
Jun 12, 2013	13.46	13.46	13.40	13.40	4,118	-0.06(-0.45%)
Jun 11, 2013	13.47	13.48	13.40	13.46	4,042	-0.30(-2.18%)
Jun 10, 2013	13.55	13.76	13.50	13.76	3,329	+0.20(+1.45%)
Jun 07, 2013	13.57	13.58	13.53	13.56	2,500	-0.22(-1.60%)
Jun 06, 2013	13.57	13.79	13.57	13.79	800	+0.29(+2.11%)
Jun 05, 2013	13.58	13.68	13.46	13.50	3,652	-0.38(-2.74%)
Jun 04, 2013	14.00	14.00	13.84	13.88	2,040	-0.31(-2.18%)
Jun 03, 2013	14.03	14.19	14.03	14.19	4,201	+0.51(+3.73%)
May 31, 2013	13.70	13.77	13.68	13.68	3,931	-0.02(-0.15%)
May 30, 2013	13.70	13.71	13.65	13.70	4,812	-0.20(-1.45%)
May 29, 2013	13.85	13.90	13.82	13.90	1,000	+0.00(+0.01%)
May 28, 2013	13.99	13.99	13.84	13.90	25,119	+0.05(+0.36%)
May 24, 2013	14.10	14.10	13.78	13.85	9,629	-0.70(-4.81%)
May 23, 2013	14.30	14.55	14.30	14.55	4,952	+0.07(+0.50%)
May 22, 2013	14.65	14.65	14.48	14.48	5,950	-0.15(-1.05%)
May 21, 2013	14.55	14.70	14.55	14.63	5,526	-0.06(-0.41%)
May 20, 2013	14.58	14.69	14.57	14.69	3,760	+0.10(+0.69%)
May 17, 2013	14.59	14.59	14.55	14.59	3,052	-0.01(-0.07%)
May 16, 2013	14.59	14.67	14.53	14.60	2,435	-0.23(-1.54%)
May 15, 2013	14.84	14.84	14.70	14.83	4,000	-0.24(-1.62%)
May 13, 2013	15.03	15.07	15.03	15.07	800	-0.10(-0.65%)
May 10, 2013	15.20	15.22	15.05	15.17	1,700	-0.04(-0.26%)
May 09, 2013	15.31	15.31	15.21	15.21	2,412	+0.06(+0.40%)
May 08, 2013	15.08	15.15	14.96	15.15	4,485	-0.04(-0.29%)
May 07, 2013	15.10	15.19	15.10	15.19	200	+0.08(+0.56%)
May 06, 2013	15.07	15.21	15.07	15.11	5,515	-0.22(-1.44%)
May 03, 2013	15.26	15.39	15.26	15.33	2,750	-0.20(-1.29%)
May 02, 2013	15.54	15.54	15.35	15.53	4,550	-0.47(-2.94%)
May 01, 2013	16.19	16.19	16.00	16.00	400	-0.31(-1.90%)
Apr 30, 2013	16.31	16.31	16.31	16.31	300	-0.18(-1.09%)
Apr 29, 2013	16.32	16.49	16.32	16.49	1,745	-0.09(-0.54%)
Apr 25, 2013	16.58	16.58	16.58	16.58	0	+0.08(+0.48%)
Apr 24, 2013	16.55	16.55	16.43	16.50	1,024	+0.25(+1.54%)
Apr 23, 2013	16.25	16.25	16.14	16.25	2,500	+0.34(+2.12%)
Apr 22, 2013	15.86	15.99	15.84	15.91	3,508	+0.04(+0.26%)
Apr 19, 2013	15.86	15.87	15.80	15.87	2,840	+0.01(+0.06%)
Apr 18, 2013	15.86	15.89	15.86	15.86	1,825	-0.04(-0.24%)
Apr 17, 2013	16.00	16.00	15.90	15.90	4,565	-0.23(-1.45%)
Apr 16, 2013	16.17	16.17	16.01	16.13	6,900	+0.28(+1.78%)
Apr 15, 2013	16.00	16.00	15.85	15.85	4,530	-0.38(-2.34%)
Apr 12, 2013	16.23	16.23	16.23	16.23	100	-0.17(-1.04%)
Apr 11, 2013	16.35	16.40	16.35	16.40	650	+0.18(+1.11%)
Apr 10, 2013	16.25	16.25	16.22	16.22	700	-0.03(-0.18%)
Apr 09, 2013	16.20	16.25	16.20	16.25	350	+0.06(+0.37%)
Apr 08, 2013	16.04	16.19	16.04	16.19	1,830	+0.04(+0.25%)
Apr 05, 2013	16.15	16.15	16.15	16.15	900	+0.05(+0.31%)
Apr 04, 2013	16.17	16.17	16.09	16.10	4,280	-0.12(-0.74%)
Apr 03, 2013	16.28	16.32	16.22	16.22	3,226	-0.18(-1.10%)
Apr 02, 2013	16.36	16.40	16.36	16.40	1,900	-0.07(-0.43%)
Apr 01, 2013	16.57	16.57	16.47	16.47	1,800	+0.00(+0.00%)
Mar 28, 2013	16.41	16.47	16.41	16.47	1,500	+0.13(+0.80%)
Mar 27, 2013	16.31	16.34	16.31	16.34	2,000	-0.27(-1.61%)
Mar 26, 2013	16.61	16.61	16.61	16.61	300	+0.29(+1.78%)
Mar 25, 2013	16.52	16.52	16.32	16.32	2,000	-0.24(-1.44%)
Mar 22, 2013	16.64	16.64	16.56	16.56	300	+0.08(+0.51%)
Mar 21, 2013	16.47	16.51	16.35	16.47	3,412	-0.18(-1.07%)
Mar 20, 2013	16.65	16.65	16.65	16.65	500	-0.10(-0.60%)
Mar 19, 2013	16.94	16.94	16.75	16.75	1,925	-0.30(-1.77%)
Mar 18, 2013	17.05	17.05	17.05	17.05	600	-0.09(-0.51%)
Mar 15, 2013	17.14	17.14	17.14	17.14	100	+0.05(+0.29%)
Mar 14, 2013	17.02	17.09	17.02	17.09	1,000	+0.27(+1.61%)
Mar 13, 2013	16.73	16.82	16.73	16.82	500	-0.05(-0.30%)
Mar 11, 2013		16.87	16.87	16.87	0	+0.33(+2.00%)
Mar 08, 2013	16.54	16.94	16.54	16.54	546	-0.31(-1.84%)
Mar 07, 2013	16.85	16.85	16.85	16.85	1,000	-0.05(-0.30%)
Mar 06, 2013	16.85	16.90	16.85	16.90	1,450	+0.10(+0.60%)
Mar 05, 2013	16.80	16.80	16.80	16.80	700	+0.67(+4.15%)
Mar 01, 2013		16.13	16.13	16.13	0	-0.07(-0.43%)
Feb 28, 2013	16.25	16.66	16.20	16.20	1,850	-0.05(-0.31%)
Feb 27, 2013	16.03	16.25	16.03	16.25	4,591	+0.68(+4.37%)
Feb 26, 2013	15.72	15.72	15.57	15.57	3,800	-0.21(-1.33%)
Feb 22, 2013	15.78	15.78	15.78	15.78	2,493	+0.23(+1.48%)
Feb 21, 2013	15.60	15.61	15.55	15.55	1,400	-0.32(-2.02%)
Feb 20, 2013	16.01	16.01	15.82	15.87	2,283	-0.13(-0.81%)
Feb 19, 2013	16.01	16.01	15.79	16.00	2,340	+0.14(+0.88%)
Feb 15, 2013	15.65	15.86	15.65	15.86	1,420	+0.36(+2.32%)
Feb 14, 2013	15.75	15.75	15.50	15.50	400	-0.34(-2.15%)
Feb 13, 2013	15.91	15.91	15.84	15.84	1,200	-0.14(-0.85%)
Feb 12, 2013	16.01	16.01	15.98	15.98	850	+0.28(+1.76%)
Feb 11, 2013	15.82	15.82	15.70	15.70	1,800	+0.00(+0.00%)
Feb 08, 2013	15.70	15.79	15.70	15.70	2,350	+0.00(+0.00%)
Feb 07, 2013	15.97	15.97	15.70	15.70	4,951	-0.41(-2.55%)
Feb 06, 2013	16.12	16.12	16.00	16.11	3,530	-0.19(-1.17%)
Feb 04, 2013	16.30	16.30	16.30	16.30	600	+0.18(+1.12%)
Feb 01, 2013	16.33	16.33	16.12	16.12	1,128	-0.08(-0.49%)
Jan 31, 2013	16.15	16.20	16.15	16.20	2,730	+0.08(+0.50%)
Jan 30, 2013	16.40	16.40	16.12	16.12	1,300	-0.46(-2.77%)
Jan 29, 2013	16.58	16.58	16.58	16.58	200	+0.45(+2.79%)
Jan 28, 2013	16.05	16.13	16.05	16.13	2,800	+0.03(+0.19%)
Jan 25, 2013	16.10	16.19	16.10	16.10	1,700	+0.00(+0.00%)
Jan 24, 2013	16.09	16.10	16.09	16.10	400	-0.30(-1.83%)
Jan 23, 2013	16.59	16.59	16.40	16.40	1,200	-0.31(-1.87%)
Jan 22, 2013	16.71	16.71	16.71	16.71	200	+0.44(+2.72%)
Jan 18, 2013	16.26	16.27	16.26	16.27	1,000	-0.19(-1.15%)
Jan 17, 2013	16.46	16.46	16.46	16.46	613	+0.21(+1.32%)
Jan 15, 2013		16.25	16.25	16.25	0	-0.09(-0.58%)
Jan 14, 2013	16.34	16.34	16.34	16.34	1,000	+0.04(+0.25%)
Jan 12, 2013	16.41	16.41	16.30	16.30	1,200	+0.00(+0.00%)
Jan 11, 2013	16.41	16.41	16.30	16.30	1,200	-0.02(-0.12%)
Jan 09, 2013		16.32	16.32	16.32	0	+0.10(+0.62%)
Jan 07, 2013		16.22	16.22	16.22	0	+0.09(+0.58%)
Jan 04, 2013	16.12	16.19	16.12	16.13	2,810	+0.14(+0.86%)
Jan 03, 2013	16.20	16.20	15.99	15.99	1,255	-0.21(-1.30%)
Jan 02, 2013	16.20	16.20	16.20	16.20	500	+0.09(+0.56%)
Dec 31, 2012	16.07	16.11	16.07	16.11	964	-0.08(-0.49%)
Dec 28, 2012	16.19	16.19	16.19	16.19	200	+0.15(+0.94%)
Dec 27, 2012	16.02	16.08	15.99	16.04	6,952	+0.17(+1.07%)
Dec 26, 2012	15.87	15.87	15.87	15.87	10,000	+0.02(+0.10%)
Dec 21, 2012		15.85	15.85	15.85	0	-0.15(-0.91%)
Dec 20, 2012	15.84	16.09	15.84	16.00	2,600	+0.20(+1.29%)
Dec 19, 2012	15.60	15.86	15.60	15.80	2,682	+0.41(+2.63%)
Dec 17, 2012		15.39	15.39	15.39	0	-0.17(-1.08%)
Dec 14, 2012	15.57	15.57	15.56	15.56	300	+0.20(+1.32%)
Dec 13, 2012	15.36	15.36	15.36	15.36	500	+0.01(+0.07%)
Dec 12, 2012	15.55	15.55	15.35	15.35	400	+0.15(+0.96%)
Dec 10, 2012		15.20	15.20	15.20	0	+0.04(+0.26%)
Dec 07, 2012	15.18	15.18	15.05	15.16	5,680	+0.34(+2.29%)
Dec 06, 2012	14.95	14.95	14.82	14.82	7,612	+0.08(+0.54%)
Dec 05, 2012	14.74	14.74	14.74	14.74	300	-0.16(-1.07%)
Dec 04, 2012	14.95	14.95	14.90	14.90	3,580	-0.20(-1.32%)
Nov 30, 2012	15.12	15.12	15.00	15.10	1,750	+0.14(+0.94%)
Nov 29, 2012	14.98	15.01	14.92	14.96	3,940	+0.03(+0.19%)
Nov 28, 2012	14.90	14.96	14.90	14.93	5,060	-0.07(-0.45%)
Nov 27, 2012	15.16	15.16	15.00	15.00	7,760	-0.01(-0.07%)
Nov 26, 2012	15.13	15.20	15.01	15.01	6,481	-0.04(-0.27%)
Nov 24, 2012	14.75	15.05	14.75	15.05	3,100	+0.00(+0.00%)
Nov 23, 2012	14.75	15.05	14.75	15.05	3,100	+0.57(+3.94%)
Nov 21, 2012	14.39	14.48	14.32	14.48	2,019	-0.02(-0.14%)
Nov 20, 2012	14.47	14.60	14.39	14.50	4,949	-0.25(-1.69%)
Nov 19, 2012	14.61	14.75	14.60	14.75	8,297	+0.35(+2.43%)
Nov 16, 2012	14.16	14.40	14.16	14.40	2,569	+0.29(+2.06%)
Nov 15, 2012	14.33	14.33	14.10	14.11	5,565	+0.01(+0.07%)
Nov 14, 2012	14.49	14.49	14.10	14.10	6,312	-0.25(-1.76%)
Nov 13, 2012	14.36	14.38	14.35	14.35	1,929	-0.10(-0.67%)
Nov 12, 2012	14.47	14.54	14.40	14.45	12,284	+0.10(+0.70%)
Nov 09, 2012	14.35	14.35	14.19	14.35	9,652	-0.32(-2.18%)
Nov 08, 2012	14.75	14.79	14.65	14.67	13,026	-0.13(-0.88%)
Nov 07, 2012	14.93	14.93	14.76	14.80	5,695	-0.05(-0.34%)
Nov 06, 2012	14.70	14.90	14.70	14.85	8,989	-0.15(-1.00%)
Nov 05, 2012	15.00	15.00	14.61	15.00	12,975	+0.10(+0.67%)
Nov 02, 2012	14.89	15.00	14.75	14.90	21,576	-0.40(-2.61%)
Nov 01, 2012	15.08	15.30	15.06	15.30	8,839	+0.04(+0.23%)
Oct 31, 2012	15.16	15.50	15.00	15.27	17,788	+0.29(+1.97%)
Oct 26, 2012		14.97	14.97	14.97	0	-0.18(-1.19%)
Oct 25, 2012	15.20	15.20	15.10	15.15	29,309	-0.05(-0.33%)
Oct 24, 2012	15.16	15.20	15.08	15.20	17,999	+0.08(+0.53%)
Oct 23, 2012	15.14	15.14	15.04	15.12	39,686	-0.30(-1.95%)
Oct 19, 2012	15.30	15.45	15.30	15.42	124,330	+0.03(+0.19%)
Oct 18, 2012	15.53	15.53	15.39	15.39	800	+0.23(+1.52%)
Oct 16, 2012		15.16	15.16	15.16	0	-0.14(-0.89%)
Oct 15, 2012	15.40	15.40	15.30	15.30	600	-0.08(-0.53%)
Oct 12, 2012	15.38	15.38	15.38	15.38	100	-0.17(-1.11%)
Oct 10, 2012		15.55	15.55	15.55	0	+0.05(+0.32%)
Oct 09, 2012	15.54	15.54	15.50	15.50	1,700	+0.20(+1.31%)
Oct 08, 2012	15.47	15.47	15.25	15.30	23,823	-0.49(-3.10%)
Oct 06, 2012	15.79	15.79	15.79	15.79	100	+0.00(+0.00%)
Oct 05, 2012	15.79	15.79	15.79	15.79	100	+0.22(+1.41%)
Oct 04, 2012	15.57	15.57	15.57	15.57	500	+0.07(+0.45%)
Oct 02, 2012		15.50	15.50	15.50	0	-0.15(-0.96%)

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.