Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	13.56	13.75	13.52	13.52	1,327	-0.07(-0.51%)
Jun 27, 2014	13.44	13.59	13.44	13.59	1,263	+0.08(+0.58%)
Jun 26, 2014	13.50	13.51	13.49	13.51	3,492	+0.13(+0.97%)
Jun 25, 2014	13.36	13.49	13.36	13.38	1,348	-0.25(-1.83%)
Jun 24, 2014	13.39	13.75	13.39	13.63	3,598	+0.15(+1.11%)
Jun 23, 2014	13.40	13.50	13.40	13.48	4,576	-0.02(-0.15%)
Jun 20, 2014	13.48	13.56	13.35	13.50	7,870	-0.25(-1.82%)
Jun 19, 2014	13.47	13.75	13.45	13.75	2,050	+0.30(+2.23%)
Jun 18, 2014	13.50	13.59	13.45	13.45	2,220	+0.00(+0.00%)
Jun 17, 2014	13.39	13.48	13.39	13.45	2,227	+0.07(+0.52%)
Jun 16, 2014	13.35	13.39	13.35	13.38	1,063	-0.04(-0.30%)
Jun 13, 2014	13.40	13.42	13.38	13.42	2,776	+0.02(+0.15%)
Jun 12, 2014	13.38	13.40	13.38	13.40	2,006	-0.07(-0.52%)
Jun 11, 2014	13.35	13.47	13.35	13.47	867	+0.12(+0.90%)
Jun 10, 2014	13.55	13.35	13.35	13.35	5,030	-0.04(-0.30%)
Jun 06, 2014	13.68	13.68	13.38	13.39	1,500	-0.04(-0.30%)
Jun 05, 2014	13.39	13.75	13.39	13.43	2,928	-0.14(-1.03%)
Jun 04, 2014	13.48	13.80	13.48	13.57	5,041	+0.22(+1.64%)
Jun 03, 2014	13.52	13.52	13.24	13.35	2,153	-0.10(-0.74%)
Jun 02, 2014	13.06	13.45	13.06	13.45	702	+0.05(+0.37%)
May 30, 2014	13.20	13.40	13.20	13.40	2,061	-0.00(-0.01%)
May 28, 2014	13.55	13.40	13.40	13.40	4	-0.01(-0.10%)
May 27, 2014	13.40	13.57	13.40	13.41	3,697	+0.03(+0.26%)
May 23, 2014	13.50	13.38	13.38	13.38	1,900	-0.05(-0.37%)
May 22, 2014	13.50	13.50	13.23	13.43	2,046	-0.09(-0.63%)
May 21, 2014	13.58	13.58	13.52	13.52	611	-0.04(-0.26%)
May 20, 2014	13.12	13.58	13.12	13.55	3,507	+0.12(+0.86%)
May 19, 2014	13.39	13.59	13.35	13.43	6,583	+0.11(+0.86%)
May 16, 2014	13.19	13.32	13.19	13.32	2,936	+0.07(+0.53%)
May 15, 2014	13.26	13.26	13.25	13.25	1,467	+0.05(+0.39%)
May 14, 2014	13.30	13.62	13.15	13.20	4,008	-0.06(-0.47%)
May 13, 2014	13.38	13.38	13.05	13.26	1,863	+0.01(+0.07%)
May 12, 2014	13.34	13.40	13.25	13.25	8,383	-0.13(-0.97%)
May 09, 2014	13.25	13.38	13.02	13.38	1,781	+0.35(+2.69%)
May 08, 2014	13.20	13.20	13.00	13.03	3,706	-0.17(-1.31%)
May 07, 2014	13.23	13.23	13.20	13.20	822	+0.05(+0.40%)
May 06, 2014	13.25	13.25	13.10	13.15	1,124	-0.07(-0.53%)
May 05, 2014	13.09	13.25	13.08	13.22	6,238	+0.10(+0.76%)
May 02, 2014	13.37	13.40	13.11	13.12	14,488	-0.25(-1.87%)
May 01, 2014	13.27	13.37	13.25	13.37	1,651	+0.07(+0.53%)
Apr 30, 2014	13.40	13.40	13.30	13.30	1,378	+0.04(+0.33%)
Apr 29, 2014	13.30	13.30	13.26	13.26	3,050	-0.05(-0.41%)
Apr 28, 2014	13.29	13.69	13.21	13.31	17,573	+0.03(+0.23%)
Apr 25, 2014	13.28	13.29	13.11	13.28	3,000	+0.14(+1.07%)
Apr 24, 2014	13.16	13.16	13.13	13.14	1,207	-0.06(-0.46%)
Apr 23, 2014	13.05	13.25	13.05	13.20	5,310	+0.11(+0.85%)
Apr 22, 2014	13.15	13.17	12.98	13.09	3,632	-0.15(-1.13%)
Apr 21, 2014	13.18	13.29	12.90	13.24	39,795	-0.03(-0.23%)
Apr 17, 2014	13.11	13.27	13.27	13.27	1,800	+0.15(+1.14%)
Apr 16, 2014	13.20	13.20	13.12	13.12	1,140	+0.00(+0.00%)
Apr 15, 2014	13.03	13.27	13.00	13.12	33,705	+0.11(+0.85%)
Apr 14, 2014	13.10	13.10	13.00	13.01	3,829	-0.22(-1.66%)
Apr 11, 2014	13.00	13.27	13.00	13.23	16,753	-0.05(-0.38%)
Apr 10, 2014	13.32	13.34	13.09	13.28	2,310	-0.04(-0.30%)
Apr 09, 2014	13.10	13.44	13.04	13.32	10,587	+0.08(+0.60%)
Apr 08, 2014	13.07	13.24	13.07	13.24	685	+0.19(+1.46%)
Apr 07, 2014	13.06	13.38	13.05	13.05	4,114	-0.19(-1.46%)
Apr 04, 2014	13.15	13.24	13.10	13.24	8,030	+0.14(+1.09%)
Apr 03, 2014	13.10	13.10	13.10	13.10	230	-0.08(-0.61%)
Apr 02, 2014	13.18	13.18	13.18	13.18	100	+0.10(+0.76%)
Apr 01, 2014	13.21	13.24	13.00	13.08	1,762	+0.00(+0.00%)
Mar 31, 2014	13.31	13.32	13.07	13.08	7,778	-0.08(-0.61%)
Mar 27, 2014	13.13	13.16	13.16	13.16	3,600	-0.04(-0.30%)
Mar 26, 2014	13.25	13.40	13.18	13.20	5,449	-0.15(-1.12%)
Mar 25, 2014	13.18	13.82	13.16	13.35	48,128	+0.09(+0.68%)
Mar 24, 2014	13.26	13.90	13.10	13.26	53,870	+0.26(+2.00%)
Mar 21, 2014	13.25	13.60	13.00	13.00	9,409	-0.38(-2.84%)
Mar 20, 2014	13.20	13.43	13.03	13.38	4,951	+0.16(+1.21%)
Mar 19, 2014	13.02	13.22	13.02	13.22	1,436	+0.11(+0.84%)
Mar 18, 2014	13.22	13.28	13.11	13.11	2,841	-0.09(-0.68%)
Mar 17, 2014	13.00	13.20	13.00	13.20	2,967	+0.15(+1.15%)
Mar 14, 2014	13.05	13.19	13.00	13.05	2,872	-0.15(-1.14%)
Mar 13, 2014	13.24	13.24	13.09	13.20	2,149	+0.04(+0.30%)
Mar 12, 2014	13.16	13.16	13.16	13.16	153	-0.06(-0.45%)
Mar 11, 2014	13.15	13.46	13.15	13.22	3,274	+0.00(+0.00%)
Mar 10, 2014	13.42	13.84	13.16	13.22	5,788	-0.10(-0.75%)
Mar 07, 2014	13.30	13.39	13.30	13.32	4,362	-0.06(-0.45%)
Mar 06, 2014	13.30	13.38	13.25	13.38	2,857	+0.03(+0.22%)
Mar 05, 2014	13.35	13.45	13.35	13.35	2,406	-0.06(-0.45%)
Mar 04, 2014	13.30	13.42	13.25	13.41	2,778	+0.24(+1.82%)
Mar 03, 2014	13.14	13.46	13.14	13.17	2,038	-0.11(-0.83%)
Feb 28, 2014	13.19	13.30	13.16	13.28	1,522	-0.06(-0.45%)
Feb 27, 2014	13.40	13.40	13.22	13.34	1,221	-0.06(-0.45%)
Feb 26, 2014	13.18	13.47	13.18	13.40	5,581	+0.33(+2.52%)
Feb 25, 2014	13.50	13.50	13.07	13.07	11,248	-0.01(-0.08%)
Feb 24, 2014	13.40	13.43	12.79	13.08	28,131	+0.01(+0.08%)
Feb 21, 2014	13.20	13.29	13.07	13.07	5,167	-0.15(-1.13%)
Feb 20, 2014	13.34	13.38	13.02	13.22	2,266	+0.01(+0.08%)
Feb 19, 2014	13.14	13.35	13.14	13.21	5,081	+0.14(+1.07%)
Feb 18, 2014	13.28	13.28	13.07	13.07	2,915	-0.07(-0.53%)
Feb 14, 2014	13.00	13.14	13.14	13.14	15,400	+0.12(+0.92%)
Feb 13, 2014	13.00	13.23	12.98	13.02	24,258	-0.01(-0.08%)
Feb 12, 2014	12.90	13.03	12.90	13.03	5,715	+0.20(+1.56%)
Feb 11, 2014	13.01	13.30	12.80	12.83	14,923	-0.18(-1.38%)
Feb 10, 2014	13.03	13.03	12.80	13.01	1,566	-0.01(-0.08%)
Feb 07, 2014	13.04	13.10	12.91	13.02	1,507	+0.24(+1.88%)
Feb 06, 2014	12.96	12.96	12.78	12.78	2,136	-0.29(-2.22%)
Feb 05, 2014	13.00	13.11	12.83	13.07	3,057	+0.13(+1.00%)
Feb 04, 2014	13.45	13.45	12.64	12.94	6,021	-0.45(-3.36%)
Feb 03, 2014	12.62	13.40	12.62	13.39	14,139	+0.62(+4.86%)
Jan 31, 2014	12.85	12.85	12.70	12.77	7,316	-0.08(-0.62%)
Jan 30, 2014	12.95	12.95	12.80	12.85	3,034	-0.14(-1.08%)
Jan 29, 2014	12.90	12.99	12.89	12.99	2,961	+0.20(+1.56%)
Jan 28, 2014	13.22	13.22	12.79	12.79	1,102	-0.36(-2.74%)
Jan 27, 2014	12.99	13.20	12.75	13.15	6,657	+0.16(+1.23%)
Jan 24, 2014	13.50	13.50	12.91	12.99	3,109	-0.27(-2.04%)
Jan 23, 2014	13.31	13.59	13.26	13.26	3,436	-0.05(-0.38%)
Jan 22, 2014	13.23	13.46	13.16	13.31	4,054	+0.06(+0.45%)
Jan 21, 2014	13.59	13.59	13.18	13.25	2,063	-0.29(-2.14%)
Jan 17, 2014	13.25	13.54	13.54	13.54	12,200	-0.03(-0.22%)
Jan 16, 2014	13.57	13.57	13.57	13.57	229	+0.02(+0.15%)
Jan 15, 2014	13.20	13.55	13.19	13.55	4,403	+0.29(+2.19%)
Jan 14, 2014	13.15	13.26	12.88	13.26	2,892	+0.10(+0.76%)
Jan 13, 2014	13.26	13.39	12.88	13.16	5,407	+0.01(+0.08%)
Jan 10, 2014	13.74	13.81	13.04	13.15	4,742	-0.15(-1.13%)
Jan 09, 2014	13.55	13.74	13.25	13.30	4,729	+0.10(+0.76%)
Jan 08, 2014	13.57	13.60	13.15	13.20	2,399	-0.34(-2.51%)
Jan 07, 2014	13.47	13.90	13.16	13.54	7,964	+0.07(+0.52%)
Jan 06, 2014	13.04	13.87	13.04	13.47	3,296	+0.37(+2.82%)
Jan 03, 2014	13.09	13.23	13.09	13.10	1,293	+0.01(+0.08%)
Jan 02, 2014	13.20	13.62	13.00	13.09	4,521	-0.36(-2.68%)
Dec 31, 2013	13.10	13.45	13.45	13.45	900	+0.35(+2.67%)
Dec 30, 2013	13.50	13.54	13.10	13.10	4,235	-0.26(-1.95%)
Dec 27, 2013	13.56	13.75	13.09	13.36	2,286	+0.02(+0.15%)
Dec 26, 2013	12.62	13.69	12.62	13.34	4,372	+0.80(+6.38%)
Dec 24, 2013	13.72	13.72	12.54	12.54	2,747	-1.11(-8.13%)
Dec 23, 2013	14.04	14.30	13.50	13.65	13,825	-0.65(-4.55%)
Dec 20, 2013	11.82	14.30	11.82	14.30	83,241	+1.10(+8.33%)
Dec 19, 2013	12.35	13.24	11.75	13.20	36,340	+1.34(+11.30%)
Dec 18, 2013	11.83	12.31	11.52	11.86	20,869	+0.06(+0.51%)
Dec 17, 2013	12.36	12.64	11.38	11.80	15,195	-0.61(-4.92%)
Dec 16, 2013	13.00	13.00	12.18	12.41	16,609	-0.62(-4.76%)
Dec 13, 2013	12.54	13.03	12.49	13.03	14,195	+0.05(+0.39%)
Dec 12, 2013	13.01	13.18	12.34	12.98	28,421	-0.30(-2.26%)
Dec 11, 2013	13.20	13.43	12.58	13.28	23,080	-0.26(-1.92%)
Dec 10, 2013	13.92	13.99	12.91	13.54	36,703	-0.29(-2.10%)
Dec 09, 2013	14.25	14.37	13.75	13.83	32,260	-0.42(-2.95%)
Dec 06, 2013	14.46	14.60	14.25	14.25	0	-0.23(-1.59%)
Dec 05, 2013	14.32	14.70	14.32	14.48	0	+0.23(+1.61%)
Dec 04, 2013	13.88	14.50	13.80	14.25	0	+0.55(+4.01%)
Dec 03, 2013	13.50	13.90	13.50	13.70	0	+0.21(+1.56%)
Dec 02, 2013	13.07	13.62	13.07	13.49	0	+0.51(+3.93%)
Nov 27, 2013	12.95	12.98	12.98	12.98	1,200	+0.05(+0.39%)
Nov 26, 2013	12.95	12.95	12.90	12.93	0	+0.03(+0.23%)
Nov 25, 2013	12.81	12.96	12.81	12.90	0	+0.14(+1.10%)
Nov 22, 2013	12.93	12.98	12.76	12.76	0	-0.06(-0.47%)
Nov 21, 2013	12.76	12.98	12.76	12.82	0	+0.05(+0.39%)
Nov 20, 2013	12.81	12.99	12.76	12.77	0	-0.22(-1.69%)
Nov 19, 2013	12.75	13.11	12.75	12.99	0	+0.65(+5.27%)
Nov 18, 2013	12.42	13.95	12.25	12.34	0	+0.03(+0.24%)
Nov 15, 2013	12.40	12.43	12.12	12.31	0	+0.08(+0.65%)
Nov 14, 2013	12.15	12.47	12.14	12.23	0	+0.36(+3.03%)
Nov 12, 2013	12.09	12.09	11.71	11.87	0	-0.19(-1.57%)
Nov 11, 2013	11.23	12.48	11.23	12.06	0	-0.25(-2.03%)
Nov 08, 2013	12.45	12.45	12.01	12.31	0	-0.18(-1.44%)
Nov 07, 2013	11.63	12.84	11.63	12.49	0	+0.89(+7.67%)
Nov 06, 2013	11.30	11.69	11.18	11.60	0	+0.44(+3.97%)
Nov 05, 2013	11.13	11.16	11.11	11.16	0	+0.11(+0.96%)
Nov 04, 2013	10.98	11.05	10.97	11.05	0	+0.10(+0.91%)
Nov 01, 2013	10.99	10.99	10.92	10.95	0	-0.10(-0.90%)
Oct 31, 2013	10.90	11.15	10.90	11.05	0	+0.16(+1.47%)
Oct 30, 2013	10.85	10.89	10.85	10.89	0	+0.03(+0.28%)
Oct 29, 2013	10.86	10.90	10.84	10.86	0	+0.06(+0.56%)
Oct 28, 2013	10.77	10.88	10.77	10.80	0	+0.02(+0.19%)
Oct 25, 2013	10.78	10.78	10.74	10.78	0	-0.04(-0.37%)
Oct 24, 2013	10.71	10.83	10.71	10.82	0	+0.12(+1.12%)
Oct 23, 2013	10.70	10.70	10.70	10.70	0	+0.02(+0.19%)
Oct 22, 2013	10.88	10.88	10.68	10.68	0	-0.16(-1.48%)
Oct 21, 2013	10.88	10.88	10.80	10.84	0	+0.01(+0.09%)
Oct 18, 2013	10.77	10.84	10.75	10.83	5,827	+0.03(+0.28%)
Oct 17, 2013	10.79	10.85	10.77	10.80	0	+0.01(+0.09%)
Oct 16, 2013	10.77	10.79	10.77	10.79	0	+0.01(+0.09%)
Oct 15, 2013	10.89	10.89	10.78	10.78	0	-0.12(-1.10%)
Oct 14, 2013	10.82	10.90	10.76	10.90	0	+0.14(+1.30%)
Oct 11, 2013	10.84	10.84	10.76	10.76	0	-0.03(-0.28%)
Oct 10, 2013	10.79	10.79	10.76	10.79	0	+0.04(+0.37%)
Oct 09, 2013	10.71	10.79	10.71	10.75	0	-0.09(-0.83%)
Oct 08, 2013	10.74	10.84	10.74	10.84	0	+0.04(+0.41%)
Oct 07, 2013	10.71	10.80	10.71	10.80	0	-0.03(-0.32%)
Oct 04, 2013	10.71	10.83	10.71	10.83	0	+0.12(+1.12%)
Oct 03, 2013	10.72	10.90	10.71	10.71	0	-0.13(-1.20%)
Oct 02, 2013	10.80	10.85	10.80	10.84	0	+0.01(+0.09%)
Oct 01, 2013	10.84	10.84	10.83	10.83	0	-0.02(-0.19%)
Sep 30, 2013	10.88	10.88	10.75	10.85	0	-0.02(-0.17%)
Sep 27, 2013	10.87	10.87	10.87	10.87	0	+0.04(+0.37%)
Sep 26, 2013	10.82	10.88	10.76	10.83	0	+0.10(+0.93%)
Sep 25, 2013	10.67	10.85	10.67	10.73	0	+0.03(+0.28%)
Sep 24, 2013	10.67	10.70	10.67	10.70	0	-0.13(-1.20%)
Sep 23, 2013	10.77	10.84	10.77	10.83	0	+0.08(+0.74%)
Sep 20, 2013	10.77	10.80	10.66	10.75	0	+0.10(+0.94%)
Sep 19, 2013	10.74	10.80	10.65	10.65	0	-0.08(-0.75%)
Sep 18, 2013	10.78	10.79	10.73	10.73	0	-0.02(-0.19%)
Sep 17, 2013	10.75	10.85	10.72	10.75	0	+0.00(+0.00%)
Sep 16, 2013	10.75	10.77	10.72	10.75	0	+0.01(+0.09%)
Sep 13, 2013	10.74	10.74	10.74	10.74	0	-0.02(-0.19%)
Sep 12, 2013	10.84	10.84	10.76	10.76	0	-0.11(-1.01%)
Sep 11, 2013	10.70	10.87	10.70	10.87	0	+0.17(+1.59%)
Sep 10, 2013	10.75	10.79	10.70	10.70	0	-0.09(-0.83%)
Sep 09, 2013	10.73	10.86	10.68	10.79	0	+0.04(+0.37%)
Sep 06, 2013	10.75	10.76	10.75	10.75	0	+0.07(+0.66%)
Sep 05, 2013	10.67	10.73	10.67	10.68	0	-0.02(-0.19%)
Sep 04, 2013	10.79	10.79	10.70	10.70	0	-0.09(-0.83%)
Sep 03, 2013	10.74	10.79	10.74	10.79	0	+0.19(+1.79%)
Aug 30, 2013	10.51	10.60	10.51	10.60	0	+0.05(+0.47%)
Aug 29, 2013	10.74	10.74	10.52	10.55	0	-0.17(-1.59%)
Aug 28, 2013	10.51	10.73	10.51	10.72	0	+0.20(+1.90%)
Aug 27, 2013	10.51	10.52	10.50	10.52	0	-0.06(-0.57%)
Aug 26, 2013	10.58	10.58	10.58	10.58	0	-0.06(-0.56%)
Aug 23, 2013	10.60	10.64	10.59	10.64	0	+0.07(+0.64%)
Aug 22, 2013	10.48	10.65	10.46	10.57	0	+0.05(+0.49%)
Aug 21, 2013	10.62	10.62	10.50	10.52	0	-0.03(-0.27%)
Aug 20, 2013	10.70	10.70	10.50	10.55	0	-0.17(-1.59%)
Aug 19, 2013	10.50	10.74	10.50	10.72	0	+0.17(+1.61%)
Aug 16, 2013	10.66	10.66	10.55	10.55	0	+0.05(+0.48%)
Aug 15, 2013	10.50	10.50	10.50	10.50	200	-0.08(-0.76%)
Aug 14, 2013	10.51	10.58	10.50	10.58	0	+0.10(+0.95%)
Aug 13, 2013	10.64	10.83	10.33	10.48	10,378	+0.17(+1.66%)
Aug 12, 2013	10.49	10.49	10.30	10.31	3,145	-0.23(-2.19%)
Aug 09, 2013	10.65	10.65	10.45	10.54	3,700	+0.04(+0.37%)
Aug 08, 2013	10.52	10.72	10.46	10.50	3,800	+0.00(+0.01%)
Aug 07, 2013	10.53	10.68	10.50	10.50	2,158	-0.05(-0.47%)
Aug 06, 2013	10.46	10.62	10.46	10.55	9,957	+0.05(+0.48%)
Aug 05, 2013	10.59	10.59	10.49	10.50	1,729	+0.04(+0.36%)
Aug 02, 2013	10.54	10.69	10.45	10.46	894	-0.22(-2.04%)
Aug 01, 2013	10.74	10.75	10.54	10.68	4,561	+0.15(+1.42%)
Jul 31, 2013	10.34	10.54	10.34	10.53	0	+0.22(+2.13%)
Jul 30, 2013	10.42	10.45	10.30	10.31	0	-0.20(-1.90%)
Jul 29, 2013	10.55	10.55	10.30	10.51	0	-0.15(-1.41%)
Jul 26, 2013	10.42	10.98	10.25	10.66	0	+0.25(+2.40%)
Jul 25, 2013	10.31	10.41	10.31	10.41	0	-0.21(-1.98%)
Jul 24, 2013	10.62	10.62	10.62	10.62	0	-0.00(-0.01%)
Jul 23, 2013	10.71	10.71	10.62	10.62	0	-0.09(-0.83%)
Jul 22, 2013	10.62	10.82	10.62	10.71	0	+0.09(+0.85%)
Jul 19, 2013	10.62	10.62	10.62	10.62	0	-0.14(-1.30%)
Jul 18, 2013	10.33	10.76	10.31	10.76	0	+0.30(+2.87%)
Jul 17, 2013	10.32	10.53	10.30	10.46	12,900	+0.15(+1.45%)
Jul 16, 2013	10.31	10.31	10.30	10.31	0	+0.01(+0.10%)
Jul 15, 2013	10.40	10.45	10.30	10.30	0	+0.00(+0.00%)
Jul 12, 2013	10.30	10.30	10.30	10.30	0	-0.04(-0.39%)
Jul 11, 2013	10.33	10.40	10.26	10.34	0	+0.03(+0.24%)
Jul 10, 2013	10.37	10.37	10.27	10.31	0	-0.05(-0.53%)
Jul 09, 2013	10.39	10.44	10.37	10.37	0	-0.07(-0.62%)
Jul 08, 2013	10.35	10.49	10.35	10.44	0	-0.14(-1.37%)
Jul 05, 2013	10.34	10.60	10.34	10.58	0	+0.24(+2.31%)
Jul 03, 2013	10.34	10.34	10.34	10.34	0	-0.11(-1.04%)
Jul 02, 2013	10.61	10.61	10.45	10.45	0	+0.05(+0.48%)

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.