Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2013	14.54	14.54	14.49	14.53	1,055	+0.03(+0.21%)
Oct 30, 2013		14.50	14.50	14.50	0	-0.13(-0.89%)
Oct 29, 2013	14.68	14.70	14.59	14.63	3,500	-0.19(-1.30%)
Oct 28, 2013	14.85	14.85	14.82	14.82	500	+0.00(+0.02%)
Oct 25, 2013	14.89	14.89	14.82	14.82	1,350	-0.04(-0.27%)
Oct 24, 2013	14.87	14.87	14.86	14.86	3,022	+0.12(+0.81%)
Oct 23, 2013	14.81	14.81	14.70	14.74	5,696	-0.48(-3.13%)
Oct 22, 2013	14.99	15.22	14.99	15.22	4,500	+0.20(+1.31%)
Oct 21, 2013	15.03	15.03	15.02	15.02	756	-0.05(-0.33%)
Oct 18, 2013	15.01	15.07	15.01	15.07	650	+0.17(+1.14%)
Oct 17, 2013	14.83	14.90	14.83	14.90	1,442	+0.02(+0.13%)
Oct 16, 2013	14.88	14.93	14.88	14.88	2,800	+0.09(+0.61%)
Oct 15, 2013	14.85	14.85	14.79	14.79	3,070	-0.16(-1.07%)
Oct 14, 2013	14.93	14.95	14.93	14.95	4,500	-0.14(-0.89%)
Oct 11, 2013	15.00	15.10	15.00	15.09	3,035	+0.09(+0.57%)
Oct 10, 2013	14.82	15.03	14.82	15.00	2,742	+0.29(+1.97%)
Oct 09, 2013	14.60	14.71	14.60	14.71	2,855	-0.05(-0.34%)
Oct 08, 2013	14.76	14.76	14.76	14.76	100	+0.17(+1.17%)
Oct 07, 2013	14.54	14.59	14.42	14.59	959	-0.17(-1.15%)
Oct 04, 2013	14.76	14.76	14.76	14.76	500	+0.10(+0.68%)
Oct 03, 2013	14.70	14.70	14.66	14.66	1,100	-0.06(-0.41%)
Oct 02, 2013	14.72	14.72	14.72	14.72	450	+0.30(+2.06%)
Oct 01, 2013	14.42	14.42	14.42	14.42	150	-0.15(-1.01%)
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%)

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.