Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	14.86	14.75	14.75	14.75	36,316	-0.05(-0.31%)
Dec 30, 2013	14.85	15.03	14.78	14.80	17,193	-0.10(-0.68%)
Dec 27, 2013	14.99	14.99	14.69	14.90	21,493	-0.02(-0.12%)
Dec 26, 2013	15.05	15.05	14.87	14.92	14,062	-0.13(-0.86%)
Dec 24, 2013	14.92	15.08	14.92	15.05	16,410	+0.01(+0.06%)
Dec 23, 2013	14.74	15.06	14.62	15.04	56,161	+0.30(+2.00%)
Dec 20, 2013	14.72	14.81	14.62	14.74	196,100	+0.07(+0.50%)
Dec 19, 2013	14.92	14.92	14.67	14.67	26,386	-0.21(-1.43%)
Dec 18, 2013	14.71	15.01	14.69	14.88	55,861	+0.14(+0.94%)
Dec 17, 2013	14.86	14.86	14.67	14.74	12,820	-0.12(-0.81%)
Dec 16, 2013	14.86	14.86	14.72	14.86	33,252	+0.00(+0.00%)
Dec 13, 2013	14.65	14.95	14.62	14.86	48,094	+0.20(+1.38%)
Dec 12, 2013	14.77	14.91	14.62	14.66	34,833	-0.07(-0.50%)
Dec 11, 2013	14.77	14.84	14.69	14.73	38,290	-0.04(-0.25%)
Dec 10, 2013	14.82	14.87	14.76	14.77	36,307	-0.01(-0.06%)
Dec 09, 2013	14.91	15.06	14.77	14.78	37,959	-0.14(-0.93%)
Dec 06, 2013	15.22	15.31	14.91	14.92	0	-0.28(-1.82%)
Dec 05, 2013	15.05	15.22	15.04	15.19	0	+0.18(+1.23%)
Dec 04, 2013	15.12	15.12	14.91	15.01	0	-0.14(-0.91%)
Dec 03, 2013	15.17	15.31	15.00	15.15	0	-0.07(-0.48%)
Dec 02, 2013	15.25	15.33	15.20	15.22	347,958	-0.02(-0.12%)
Nov 29, 2013	15.27	15.31	15.22	15.24	0	-0.03(-0.18%)
Nov 27, 2013	15.18	15.27	15.18	15.27	0	+0.09(+0.61%)
Nov 26, 2013	15.10	15.17	15.07	15.17	0	+0.07(+0.49%)
Nov 25, 2013	15.11	15.13	15.05	15.10	65,047	-0.01(-0.06%)
Nov 22, 2013	15.03	15.16	14.96	15.11	0	+0.08(+0.55%)
Nov 21, 2013	14.91	15.04	14.89	15.03	84,292	+0.13(+0.87%)
Nov 20, 2013	14.90	14.92	14.85	14.90	0	+0.00(+0.00%)
Nov 19, 2013	14.85	14.93	14.85	14.90	40,305	+0.10(+0.69%)
Nov 18, 2013	14.84	14.88	14.76	14.80	0	-0.04(-0.25%)
Nov 15, 2013	14.78	14.85	14.76	14.83	0	+0.03(+0.19%)
Nov 14, 2013	14.83	14.91	14.81	14.81	0	+0.02(+0.13%)
Nov 12, 2013	14.85	14.88	14.78	14.79	0	-0.06(-0.43%)
Nov 11, 2013	14.93	14.93	14.78	14.85	16,798	-0.14(-0.92%)
Nov 08, 2013	14.85	15.03	14.85	14.99	0	+0.14(+0.93%)
Nov 07, 2013	14.90	14.93	14.77	14.85	44,159	+0.02(+0.12%)
Nov 06, 2013	14.93	15.01	14.82	14.83	22,799	-0.02(-0.12%)
Nov 05, 2013	14.86	14.93	14.79	14.85	0	-0.02(-0.12%)
Nov 04, 2013	14.98	14.98	14.84	14.87	44,431	-0.06(-0.37%)
Nov 01, 2013	14.87	15.00	14.85	14.93	0	+0.03(+0.19%)
Oct 31, 2013	14.91	15.04	14.84	14.90	0	+0.04(+0.25%)
Oct 30, 2013	15.04	15.08	14.86	14.86	26,581	-0.07(-0.49%)
Oct 29, 2013	14.85	15.03	14.85	14.93	0	+0.04(+0.25%)
Oct 28, 2013	14.88	15.00	14.83	14.90	0	-0.03(-0.19%)
Oct 25, 2013	15.08	15.08	14.81	14.93	0	-0.12(-0.80%)
Oct 24, 2013	14.91	15.07	14.85	15.05	69,256	+0.11(+0.74%)
Oct 23, 2013	14.83	15.04	14.83	14.93	0	+0.03(+0.19%)
Oct 22, 2013	14.86	15.08	14.78	14.91	23,662	+0.13(+0.87%)
Oct 21, 2013	14.91	15.11	14.77	14.78	29,915	-0.17(-1.11%)
Oct 18, 2013	14.94	14.99	14.90	14.94	56,669	+0.05(+0.31%)
Oct 17, 2013	14.90	14.96	14.89	14.90	27,011	-0.03(-0.19%)
Oct 16, 2013	14.94	14.95	14.90	14.93	27,802	-0.02(-0.12%)
Oct 15, 2013	14.89	14.96	14.86	14.94	95,845	+0.00(+0.00%)
Oct 14, 2013	14.94	14.98	14.92	14.94	75,000	-0.04(-0.25%)
Oct 11, 2013	14.89	14.99	14.89	14.98	0	+0.02(+0.12%)
Oct 10, 2013	15.03	15.03	14.88	14.96	45,601	+0.07(+0.50%)
Oct 09, 2013	15.12	15.12	14.85	14.89	96,972	-0.19(-1.28%)
Oct 08, 2013	15.22	15.22	15.05	15.08	87,402	+0.05(+0.31%)
Oct 07, 2013	15.13	15.20	14.99	15.04	0	-0.13(-0.85%)
Oct 04, 2013	14.95	15.19	14.95	15.16	0	+0.18(+1.17%)
Oct 03, 2013	15.05	15.14	14.86	14.99	0	-0.11(-0.73%)
Oct 02, 2013	15.17	15.22	15.08	15.10	56,826	-0.07(-0.49%)
Oct 01, 2013	15.18	15.21	15.13	15.17	147,220	+0.06(+0.43%)
Sep 27, 2013	15.10	15.22	15.05	15.11	0	-0.10(-0.67%)
Sep 26, 2013	15.22	15.23	15.17	15.21	99,262	-0.03(-0.18%)
Sep 25, 2013	15.27	15.28	15.22	15.24	97,905	-0.02(-0.12%)
Sep 24, 2013	15.23	15.27	15.17	15.26	48,707	+0.06(+0.43%)
Sep 23, 2013	15.12	15.27	14.86	15.19	78,304	+0.08(+0.55%)
Sep 20, 2013	15.16	15.17	15.07	15.11	0	-0.06(-0.43%)
Sep 19, 2013	15.30	15.30	15.09	15.17	77,625	-0.06(-0.36%)
Sep 18, 2013	15.22	15.33	15.22	15.23	0	-0.03(-0.18%)
Sep 17, 2013	15.15	15.28	15.15	15.26	0	+0.09(+0.61%)
Sep 16, 2013	15.17	15.18	15.08	15.16	0	+0.05(+0.30%)
Sep 13, 2013	15.12	15.12	15.07	15.12	0	+0.04(+0.24%)
Sep 12, 2013	15.08	15.12	15.08	15.08	0	-0.01(-0.06%)
Sep 11, 2013	15.06	15.12	15.06	15.09	0	-0.03(-0.18%)
Sep 10, 2013	15.13	15.13	15.08	15.12	36,605	+0.00(+0.00%)
Sep 09, 2013	15.11	15.16	14.99	15.12	0	+0.00(+0.00%)
Sep 06, 2013	15.14	15.16	15.06	15.12	0	+0.03(+0.18%)
Sep 05, 2013	15.13	15.20	14.99	15.09	0	+0.01(+0.06%)
Sep 04, 2013	15.22	15.22	14.96	15.08	0	-0.02(-0.12%)
Sep 03, 2013	15.11	15.28	15.00	15.10	0	+0.02(+0.12%)
Aug 30, 2013	15.04	15.28	15.02	15.08	0	+0.00(+0.00%)
Aug 29, 2013	14.95	15.15	14.87	15.08	80,634	+0.06(+0.37%)
Aug 28, 2013	14.85	15.04	14.82	15.03	0	+0.11(+0.75%)
Aug 27, 2013	15.25	15.40	14.80	14.91	53,427	-0.40(-2.60%)
Aug 26, 2013	15.18	15.35	15.01	15.31	0	+0.11(+0.73%)
Aug 23, 2013	14.96	15.22	14.93	15.20	0	+0.18(+1.17%)
Aug 22, 2013	14.89	15.04	14.81	15.03	12,171	+0.12(+0.81%)
Aug 21, 2013	14.95	15.03	14.85	14.91	0	-0.13(-0.86%)
Aug 20, 2013	14.81	15.04	14.80	15.04	24,253	+0.24(+1.62%)
Aug 19, 2013	14.76	14.90	14.76	14.80	25,127	+0.04(+0.25%)
Aug 16, 2013	14.69	14.81	14.68	14.76	0	+0.00(+0.00%)
Aug 15, 2013	14.84	14.84	14.76	14.76	23,005	-0.19(-1.30%)
Aug 14, 2013	15.04	15.04	14.88	14.95	20,296	+0.03(+0.19%)
Aug 13, 2013	14.80	15.04	14.78	14.93	44,147	+0.08(+0.56%)
Aug 12, 2013	14.88	14.91	14.78	14.84	11,702	-0.06(-0.37%)
Aug 09, 2013	14.93	15.11	14.90	14.90	10,395	-0.15(-0.98%)
Aug 08, 2013	15.01	15.16	14.87	15.05	13,894	+0.06(+0.43%)
Aug 07, 2013	15.14	15.14	14.90	14.98	18,313	-0.05(-0.31%)
Aug 06, 2013	14.99	15.47	14.94	15.03	16,457	+0.06(+0.37%)
Aug 05, 2013	14.91	15.10	14.90	14.97	7,168	+0.02(+0.12%)
Aug 02, 2013	14.98	15.23	14.93	14.95	8,728	-0.10(-0.67%)
Aug 01, 2013	15.10	15.37	15.03	15.05	32,598	+0.08(+0.55%)
Jul 31, 2013	15.04	15.16	14.94	14.97	0	+0.01(+0.06%)
Jul 30, 2013	15.15	15.27	14.94	14.96	0	-0.06(-0.37%)
Jul 29, 2013	15.51	15.51	14.90	15.02	0	-0.46(-2.98%)
Jul 26, 2013	15.47	15.57	15.19	15.48	0	-0.12(-0.77%)
Jul 25, 2013	15.40	15.62	15.18	15.60	0	+0.19(+1.26%)
Jul 24, 2013	15.27	15.40	15.17	15.40	0	+0.16(+1.03%)
Jul 23, 2013	15.31	15.31	15.11	15.25	0	-0.03(-0.18%)
Jul 22, 2013	15.27	15.31	15.20	15.28	0	+0.01(+0.06%)
Jul 19, 2013	15.27	15.27	15.02	15.27	0	-0.02(-0.12%)
Jul 18, 2013	15.33	15.44	15.23	15.28	0	+0.02(+0.12%)
Jul 17, 2013	15.41	15.49	15.17	15.27	16,784	-0.07(-0.48%)
Jul 16, 2013	15.36	15.36	15.16	15.34	0	+0.03(+0.18%)
Jul 15, 2013	15.33	15.37	15.23	15.31	0	+0.00(+0.00%)
Jul 12, 2013	15.59	15.59	15.23	15.31	0	-0.30(-1.89%)
Jul 11, 2013	15.60	15.62	15.23	15.61	0	+0.09(+0.59%)
Jul 10, 2013	15.62	15.62	15.46	15.52	0	-0.08(-0.53%)
Jul 09, 2013	15.62	15.62	15.51	15.60	0	-0.01(-0.06%)
Jul 08, 2013	15.68	15.68	15.50	15.61	0	-0.07(-0.47%)
Jul 05, 2013	15.54	15.68	15.26	15.68	0	+0.20(+1.31%)
Jul 03, 2013	15.27	15.50	15.27	15.48	0	+0.12(+0.78%)
Jul 02, 2013	15.35	15.50	15.21	15.36	0	-0.05(-0.30%)
Jul 01, 2013	15.54	15.54	15.24	15.40	0	-0.24(-1.53%)
Jun 28, 2013	14.91	15.68	14.91	15.64	357,092	+0.91(+6.20%)
Jun 26, 2013	14.77	14.93	14.60	14.73	0	+0.07(+0.50%)
Jun 25, 2013	14.70	14.73	14.60	14.66	0	+0.04(+0.25%)
Jun 24, 2013	14.65	14.71	14.60	14.62	0	-0.16(-1.06%)
Jun 21, 2013	14.74	14.82	14.57	14.78	99,411	+0.10(+0.69%)
Jun 20, 2013	14.72	14.78	14.55	14.68	0	-0.14(-0.93%)
Jun 19, 2013	15.14	15.17	14.81	14.81	0	-0.36(-2.37%)
Jun 18, 2013	14.89	15.25	14.88	15.17	0	+0.26(+1.73%)
Jun 17, 2013	15.02	15.21	14.78	14.92	0	+0.03(+0.19%)
Jun 14, 2013	15.25	15.25	14.88	14.89	0	-0.33(-2.18%)
Jun 13, 2013	14.77	15.31	14.73	15.22	28,607	+0.24(+1.60%)
Jun 12, 2013	14.92	15.05	14.76	14.98	59,550	+0.08(+0.56%)
Jun 11, 2013	14.95	15.05	14.90	14.90	23,925	-0.19(-1.28%)
Jun 10, 2013	15.09	15.40	14.90	15.09	0	+0.02(+0.12%)
Jun 07, 2013	15.36	15.36	15.01	15.07	0	-0.19(-1.27%)
Jun 06, 2013	14.92	15.43	14.77	15.27	41,159	+0.40(+2.67%)
Jun 05, 2013	15.11	15.17	14.84	14.87	0	-0.16(-1.04%)
Jun 04, 2013	15.56	15.63	14.86	15.03	0	-0.58(-3.72%)
Jun 03, 2013	15.11	15.68	15.01	15.61	92,744	+0.62(+4.12%)
May 31, 2013	15.17	15.40	14.99	14.99	62,238	-0.23(-1.52%)
May 30, 2013	14.99	15.39	14.94	15.22	22,457	+0.24(+1.60%)
May 29, 2013	14.93	15.41	14.82	14.98	27,291	-0.04(-0.25%)
May 28, 2013	15.17	15.44	14.92	15.02	45,100	-0.11(-0.73%)
May 24, 2013	15.01	15.17	15.01	15.13	0	+0.12(+0.80%)
May 23, 2013	14.87	15.04	14.69	15.01	0	+0.10(+0.68%)
May 22, 2013	14.92	15.02	14.77	14.91	0	-0.05(-0.31%)
May 21, 2013	15.04	15.04	14.91	14.95	0	-0.06(-0.37%)
May 20, 2013	14.91	15.04	14.77	15.01	0	+0.05(+0.31%)
May 17, 2013	14.97	15.03	14.76	14.96	0	+0.03(+0.19%)
May 16, 2013	14.55	14.99	14.55	14.93	23,086	+0.11(+0.75%)
May 15, 2013	14.81	14.82	14.67	14.82	0	+0.04(+0.25%)
May 13, 2013	14.85	15.04	14.68	14.79	0	-0.12(-0.80%)
May 10, 2013	15.04	15.04	14.69	14.91	0	-0.13(-0.86%)
May 09, 2013	15.08	15.20	14.85	15.04	0	-0.08(-0.55%)
May 08, 2013	14.92	15.13	14.89	15.12	0	+0.19(+1.30%)
May 07, 2013	14.98	14.98	14.82	14.93	0	-0.02(-0.12%)
May 06, 2013	14.75	14.98	14.69	14.94	0	+0.19(+1.31%)
May 03, 2013	14.72	14.84	14.54	14.75	0	+0.06(+0.44%)
May 02, 2013	14.51	14.71	14.45	14.69	0	+0.19(+1.34%)
May 01, 2013	14.72	14.72	14.30	14.49	0	-0.22(-1.50%)
Apr 30, 2013	14.60	14.72	14.53	14.71	0	+0.17(+1.14%)
Apr 29, 2013	14.63	14.69	14.50	14.55	355,100	+0.00(+0.00%)
Apr 26, 2013	14.61	14.61	14.25	14.55	77,841	-0.07(-0.50%)
Apr 25, 2013	14.57	14.71	14.56	14.62	0	+0.08(+0.57%)
Apr 24, 2013	14.57	14.67	14.52	14.54	39,845	+0.05(+0.32%)
Apr 23, 2013	14.35	14.54	14.35	14.49	93,889	+0.23(+1.62%)
Apr 22, 2013	14.37	14.39	14.07	14.26	52,432	-0.02(-0.13%)
Apr 19, 2013	14.23	14.30	13.88	14.28	65,705	+0.00(+0.00%)
Apr 18, 2013	14.33	14.51	14.22	14.28	67,818	-0.07(-0.51%)
Apr 17, 2013	14.57	14.59	14.09	14.35	308,406	-0.27(-1.83%)
Apr 16, 2013	14.67	14.69	14.57	14.62	33,646	+0.05(+0.32%)
Apr 15, 2013	14.61	14.61	14.57	14.57	65,695	-0.12(-0.82%)
Apr 12, 2013	14.57	14.72	14.57	14.69	20,628	+0.06(+0.44%)
Apr 11, 2013	14.71	14.72	14.62	14.63	4,188	-0.09(-0.63%)
Apr 10, 2013	14.58	14.72	14.57	14.72	48,631	+0.15(+1.01%)
Apr 09, 2013	14.62	14.69	14.57	14.57	19,150	-0.08(-0.57%)
Apr 08, 2013	14.76	14.76	14.57	14.66	10,735	-0.07(-0.50%)
Apr 05, 2013	14.57	14.76	14.57	14.73	59,744	+0.04(+0.25%)
Apr 04, 2013	14.56	14.69	14.56	14.69	30,425	+0.12(+0.82%)
Apr 03, 2013	14.65	14.69	14.57	14.57	44,818	-0.01(-0.06%)
Apr 02, 2013	14.67	14.67	14.57	14.58	81,990	+0.00(+0.00%)
Apr 01, 2013	14.57	14.67	14.44	14.58	97,921	+0.01(+0.06%)
Mar 28, 2013	14.69	14.69	14.57	14.57	53,775	-0.07(-0.50%)
Mar 27, 2013	14.67	14.69	14.57	14.65	25,974	-0.04(-0.25%)
Mar 26, 2013	14.69	14.69	14.57	14.69	22,154	+0.02(+0.13%)
Mar 25, 2013	14.65	14.69	14.57	14.67	22,417	+0.02(+0.13%)
Mar 22, 2013	14.60	14.67	14.48	14.65	64,245	+0.07(+0.51%)
Mar 21, 2013	14.48	14.61	14.48	14.57	16,346	-0.02(-0.13%)
Mar 20, 2013	14.45	14.59	14.44	14.59	48,579	+0.14(+0.96%)
Mar 19, 2013	14.52	14.52	14.44	14.45	18,904	+0.01(+0.06%)
Mar 18, 2013	14.38	14.55	14.38	14.45	73,151	-0.03(-0.19%)
Mar 15, 2013	14.44	14.50	14.44	14.47	95,326	+0.03(+0.19%)
Mar 14, 2013	14.37	14.53	14.37	14.45	68,499	+0.12(+0.84%)
Mar 13, 2013	14.46	14.47	14.18	14.33	61,750	-0.12(-0.83%)
Mar 12, 2013	14.64	14.71	14.40	14.45	180,191	-0.22(-1.51%)
Mar 11, 2013	14.70	14.98	14.61	14.67	24,154	-0.08(-0.56%)
Mar 08, 2013	14.58	14.76	14.58	14.75	28,383	+0.20(+1.39%)
Mar 07, 2013	14.52	14.57	14.51	14.55	30,560	+0.07(+0.51%)
Mar 06, 2013	14.52	14.75	14.42	14.47	74,305	-0.05(-0.32%)
Mar 05, 2013	14.54	14.57	14.33	14.52	38,790	+0.01(+0.06%)
Mar 04, 2013	14.33	14.51	14.30	14.51	51,106	+0.19(+1.35%)
Mar 01, 2013	14.12	14.37	13.84	14.32	115,319	+0.06(+0.45%)
Feb 28, 2013	14.29	14.36	14.23	14.25	75,002	-0.05(-0.32%)
Feb 27, 2013	14.23	14.36	14.23	14.30	49,761	+0.03(+0.19%)
Feb 26, 2013	14.22	14.30	14.21	14.27	33,569	+0.08(+0.59%)
Feb 22, 2013	14.15	14.29	14.03	14.19	39,284	+0.16(+1.12%)
Feb 21, 2013	14.00	14.18	13.87	14.03	110,561	+0.07(+0.53%)
Feb 20, 2013	13.82	14.05	13.77	13.96	107,464	+0.15(+1.07%)
Feb 19, 2013	13.84	13.84	13.71	13.81	92,753	-0.03(-0.20%)
Feb 15, 2013	13.47	13.84	13.44	13.84	104,949	+0.44(+3.31%)
Feb 14, 2013	13.45	13.50	13.36	13.39	13,630	+0.06(+0.41%)
Feb 13, 2013	13.34	13.37	13.14	13.34	46,367	+0.02(+0.14%)
Feb 12, 2013	13.20	13.34	13.20	13.32	19,219	+0.06(+0.49%)
Feb 11, 2013	13.20	13.29	13.07	13.26	17,748	-0.02(-0.14%)
Feb 08, 2013	13.27	13.30	13.18	13.27	44,222	+0.03(+0.21%)
Feb 07, 2013	13.19	13.30	13.14	13.25	19,100	+0.05(+0.35%)
Feb 06, 2013	13.13	13.31	13.10	13.20	58,794	+0.09(+0.70%)
Feb 04, 2013	13.19	13.29	13.05	13.11	34,229	-0.18(-1.39%)
Feb 01, 2013	13.32	13.32	13.06	13.29	77,643	-0.04(-0.28%)
Jan 31, 2013	12.94	13.38	12.84	13.33	283,275	+0.42(+3.21%)
Jan 30, 2013	12.95	13.14	12.88	12.91	74,598	-0.08(-0.64%)
Jan 29, 2013	12.92	13.05	12.91	13.00	42,986	+0.08(+0.64%)
Jan 28, 2013	12.93	12.95	12.85	12.91	37,118	+0.05(+0.36%)
Jan 25, 2013	12.89	12.93	12.78	12.87	37,499	+0.05(+0.36%)
Jan 24, 2013	12.79	12.90	12.69	12.82	48,023	+0.01(+0.07%)
Jan 23, 2013	12.86	12.86	12.77	12.81	47,649	-0.01(-0.07%)
Jan 22, 2013	12.80	12.87	12.80	12.82	23,232	+0.02(+0.14%)
Jan 18, 2013	12.82	12.90	12.77	12.80	87,431	-0.06(-0.50%)
Jan 17, 2013	12.79	12.91	12.70	12.87	22,528	+0.13(+1.01%)
Jan 16, 2013	13.10	13.19	12.71	12.74	85,366	-0.41(-3.09%)
Jan 15, 2013	12.73	13.14	12.73	13.14	83,897	+0.39(+3.04%)
Jan 14, 2013	12.73	12.80	12.73	12.76	16,399	+0.05(+0.36%)
Jan 11, 2013	13.09	13.14	12.71	12.71	35,534	-0.31(-2.41%)
Jan 10, 2013	12.87	13.06	12.84	13.03	44,897	+0.20(+1.58%)
Jan 09, 2013	12.73	12.82	12.72	12.82	30,758	+0.10(+0.80%)
Jan 08, 2013	12.61	12.73	12.50	12.72	53,301	+0.14(+1.10%)
Jan 07, 2013	12.55	12.64	12.51	12.58	28,783	-0.03(-0.22%)
Jan 04, 2013	12.64	12.64	12.55	12.61	20,857	+0.01(+0.07%)
Jan 03, 2013	12.60	12.66	12.48	12.60	26,660	-0.03(-0.22%)

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.