Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2014	13.45	13.45	13.45	13.45	0	+0.00(+0.00%)
May 27, 2014	13.45	13.45	13.25	13.45	953	+0.00(+0.04%)
May 23, 2014	13.07	13.45	13.45	13.45	600	+0.41(+3.11%)
May 22, 2014	13.02	13.04	13.02	13.04	300	-0.05(-0.38%)
May 21, 2014	13.11	13.31	13.05	13.09	6,608	-0.01(-0.08%)
May 20, 2014	13.02	13.10	13.02	13.10	4,828	-0.25(-1.87%)
May 19, 2014	13.31	13.35	13.31	13.35	619	+0.01(+0.07%)
May 15, 2014	13.34	13.34	13.34	13.34	0	-0.40(-2.91%)
May 14, 2014	13.74	13.74	13.70	13.74	2,206	-0.01(-0.07%)
May 13, 2014	13.48	14.05	13.36	13.75	9,616	+0.34(+2.54%)
May 12, 2014	13.51	13.51	13.41	13.41	907	-0.20(-1.47%)
May 07, 2014	13.69	13.61	13.61	13.61	49	-0.04(-0.29%)
May 05, 2014	13.65	13.65	13.65	13.65	82	-0.11(-0.81%)
May 02, 2014	13.60	13.78	13.60	13.76	2,731	+0.11(+0.81%)
May 01, 2014	13.65	13.80	13.48	13.65	11,757	-0.01(-0.07%)
Apr 30, 2014	13.89	13.89	13.66	13.66	292	-0.00(-0.00%)
Apr 29, 2014	13.63	13.66	13.49	13.66	6,071	-0.09(-0.65%)
Apr 25, 2014	13.86	13.75	13.75	13.75	99	-0.09(-0.65%)
Apr 24, 2014	13.90	14.29	13.81	13.84	14,865	+0.03(+0.22%)
Apr 23, 2014	13.62	13.87	13.62	13.81	7,291	+0.05(+0.36%)
Apr 22, 2014	13.74	13.76	13.56	13.76	2,088	+0.01(+0.07%)
Apr 21, 2014	13.73	13.80	13.73	13.75	2,288	-0.00(-0.00%)
Apr 17, 2014	13.79	13.75	13.75	13.75	5,700	+0.18(+1.34%)
Apr 16, 2014	13.72	13.80	13.57	13.57	1,917	-0.06(-0.42%)
Apr 15, 2014	13.77	13.77	13.62	13.62	400	-0.11(-0.80%)
Apr 14, 2014	13.77	13.77	13.56	13.73	1,121	+0.17(+1.29%)
Apr 11, 2014	13.78	13.80	13.56	13.56	1,337	+0.01(+0.07%)
Apr 09, 2014	13.55	13.55	13.55	13.55	73	-0.29(-2.09%)
Apr 08, 2014	13.63	13.84	13.63	13.84	4,132	+0.09(+0.68%)
Apr 07, 2014	13.75	13.75	13.75	13.75	1,512	+0.25(+1.82%)
Apr 04, 2014	13.93	13.93	13.50	13.50	408	+0.06(+0.45%)
Apr 03, 2014	13.44	13.44	13.44	13.44	338	+0.04(+0.30%)
Apr 02, 2014	13.50	13.61	13.36	13.40	2,898	-0.48(-3.46%)
Apr 01, 2014	13.75	13.88	13.69	13.88	4,461	+0.01(+0.07%)
Mar 31, 2014	13.55	13.89	13.55	13.87	1,400	+0.32(+2.36%)
Mar 28, 2014	13.95	13.95	13.51	13.55	10,478	-0.39(-2.80%)
Mar 27, 2014	13.50	13.94	13.50	13.94	5,817	+0.44(+3.26%)
Mar 26, 2014	13.54	13.54	13.50	13.50	3,112	-0.22(-1.60%)
Mar 25, 2014	13.52	13.74	13.50	13.72	3,958	+0.18(+1.33%)
Mar 24, 2014	13.51	13.68	13.51	13.54	1,293	+0.04(+0.30%)
Mar 21, 2014	13.55	13.74	13.50	13.50	4,855	-0.04(-0.30%)
Mar 20, 2014	13.51	13.75	13.51	13.54	1,806	-0.21(-1.53%)
Mar 19, 2014	13.63	13.75	13.53	13.75	516	+0.03(+0.22%)
Mar 18, 2014	13.46	13.72	13.06	13.72	3,513	+0.19(+1.40%)
Mar 17, 2014	13.53	13.53	13.53	13.53	405	+0.07(+0.52%)
Mar 14, 2014	13.44	13.84	13.44	13.46	4,445	-0.08(-0.59%)
Mar 13, 2014	13.50	13.54	13.50	13.54	4,141	+0.04(+0.30%)
Mar 12, 2014	13.42	13.61	13.40	13.50	1,358	-0.09(-0.66%)
Mar 11, 2014	13.50	13.69	13.50	13.59	2,908	-0.13(-0.95%)
Mar 10, 2014	13.51	13.74	13.48	13.72	3,509	+0.22(+1.63%)
Mar 07, 2014	13.51	13.53	13.50	13.50	3,070	-0.17(-1.21%)
Mar 06, 2014	13.52	13.75	13.51	13.67	2,360	+0.16(+1.15%)
Mar 05, 2014	13.51	13.51	13.51	13.51	500	-0.01(-0.07%)
Mar 04, 2014	13.66	13.66	13.52	13.52	200	-0.15(-1.10%)
Mar 03, 2014	13.37	13.67	13.37	13.67	477	-0.02(-0.15%)
Feb 28, 2014	13.69	13.69	13.69	13.69	100	-0.05(-0.36%)
Feb 27, 2014	13.74	13.74	13.74	13.74	510	+0.05(+0.37%)
Feb 26, 2014	13.70	13.70	13.69	13.69	400	+0.12(+0.88%)
Feb 25, 2014	13.56	13.89	13.56	13.57	2,492	-0.33(-2.37%)
Feb 24, 2014	13.43	13.90	13.41	13.90	4,030	+0.25(+1.83%)
Feb 21, 2014	13.64	13.65	13.64	13.65	3,205	+0.05(+0.37%)
Feb 20, 2014	13.30	13.60	13.30	13.60	3,846	+0.25(+1.87%)
Feb 19, 2014	13.35	13.35	13.35	13.35	100	-0.05(-0.37%)
Feb 18, 2014	13.42	13.42	13.25	13.40	4,460	-0.15(-1.11%)
Feb 13, 2014	13.55	13.55	13.55	13.55	600	+0.00(+0.00%)
Feb 12, 2014	13.41	13.61	13.41	13.55	3,738	+0.10(+0.74%)
Feb 11, 2014	13.53	13.70	13.40	13.45	1,500	+0.02(+0.18%)
Feb 10, 2014	13.43	13.43	13.43	13.43	366	-0.09(-0.69%)
Feb 07, 2014	13.49	13.65	13.49	13.52	5,420	+0.20(+1.50%)
Feb 05, 2014	13.22	13.32	13.32	13.32	6,200	+0.11(+0.83%)
Feb 04, 2014	13.30	13.30	13.21	13.21	2,000	-0.09(-0.68%)
Feb 03, 2014	13.21	13.30	13.21	13.30	605	+0.05(+0.38%)
Jan 30, 2014	13.25	13.25	13.25	13.25	1	+0.20(+1.53%)
Jan 29, 2014	13.25	13.30	13.05	13.05	8,291	-0.23(-1.70%)
Jan 28, 2014	13.30	13.30	13.28	13.28	1,450	-0.02(-0.18%)
Jan 24, 2014	13.30	13.30	13.30	13.30	100	+0.09(+0.68%)
Jan 23, 2014	13.20	13.21	13.20	13.21	501	-0.04(-0.30%)
Jan 22, 2014	13.25	13.25	13.25	13.25	655	-0.18(-1.34%)
Jan 17, 2014	13.43	13.43	13.43	13.43	75	+0.18(+1.36%)
Jan 15, 2014	13.25	13.25	13.25	13.25	10	+0.01(+0.08%)
Jan 14, 2014	13.22	13.31	12.92	13.24	22,451	-0.01(-0.08%)
Jan 13, 2014	13.25	13.25	13.25	13.25	528	-0.04(-0.30%)
Jan 10, 2014	13.35	13.35	13.29	13.29	478	-0.01(-0.08%)
Jan 09, 2014	13.40	13.42	13.30	13.30	4,079	-0.10(-0.75%)
Jan 08, 2014	13.27	13.48	13.26	13.40	7,339	+0.15(+1.13%)
Jan 07, 2014	13.38	13.38	13.25	13.25	7,229	-0.10(-0.75%)
Jan 03, 2014	13.38	13.35	13.35	13.35	82	+0.10(+0.75%)
Jan 02, 2014	13.25	13.25	13.25	13.25	562	-0.03(-0.23%)
Dec 31, 2013	13.25	13.28	13.28	13.28	6,800	-0.02(-0.15%)
Dec 30, 2013	13.38	13.38	13.30	13.30	2,004	-0.05(-0.34%)
Dec 27, 2013	13.35	13.35	13.35	13.35	333	+0.06(+0.42%)
Dec 26, 2013	13.20	13.32	13.19	13.29	8,509	+0.09(+0.68%)
Dec 24, 2013	13.20	13.30	13.20	13.20	6,557	-0.27(-2.00%)
Dec 23, 2013	13.15	13.47	13.11	13.47	7,428	+0.37(+2.82%)
Dec 20, 2013	13.23	13.23	13.10	13.10	1,679	-0.02(-0.14%)
Dec 19, 2013	13.12	13.12	13.10	13.12	1,066	-0.00(-0.02%)
Dec 17, 2013	13.25	13.12	13.12	13.12	46	+0.02(+0.15%)
Dec 16, 2013	13.11	13.11	13.10	13.10	2,454	-0.13(-0.98%)
Dec 12, 2013	13.08	13.23	13.23	13.23	151	+0.02(+0.15%)
Dec 11, 2013	13.03	13.21	13.01	13.21	2,268	+0.05(+0.39%)
Dec 10, 2013	13.15	13.19	13.15	13.16	2,889	-0.19(-1.43%)
Dec 09, 2013	13.09	13.35	13.09	13.35	2,205	+0.25(+1.91%)
Dec 06, 2013	13.10	13.25	13.10	13.10	0	+0.12(+0.92%)
Dec 04, 2013	13.00	12.98	12.98	12.98	800	-0.12(-0.92%)
Dec 03, 2013	13.13	13.15	12.91	13.10	0	-0.01(-0.08%)
Dec 02, 2013	13.13	13.13	13.11	13.11	0	-0.15(-1.13%)
Nov 29, 2013	13.26	13.26	13.26	13.26	0	+0.00(+0.00%)
Nov 26, 2013	13.35	13.26	13.26	13.26	3,000	+0.21(+1.61%)
Nov 25, 2013	13.05	13.05	13.05	13.05	0	-0.11(-0.84%)
Nov 22, 2013	13.11	13.17	13.11	13.16	0	+0.11(+0.81%)
Nov 21, 2013	13.05	13.05	13.05	13.05	0	+0.03(+0.19%)
Nov 20, 2013	13.08	13.56	13.03	13.03	0	+0.03(+0.23%)
Nov 19, 2013	13.04	13.04	13.00	13.00	0	-0.05(-0.38%)
Nov 18, 2013	13.29	13.29	13.00	13.05	0	-0.23(-1.73%)
Nov 15, 2013	13.28	13.28	13.28	13.28	0	-0.02(-0.15%)
Nov 14, 2013	13.25	13.30	13.25	13.30	0	-0.68(-4.86%)
Nov 12, 2013	13.50	13.98	13.16	13.98	0	+0.29(+2.12%)
Nov 11, 2013	13.38	13.69	13.30	13.69	0	+0.29(+2.17%)
Nov 08, 2013	13.10	13.48	13.05	13.40	0	+0.38(+2.91%)
Nov 07, 2013	13.00	13.05	13.00	13.02	0	+0.02(+0.15%)
Nov 06, 2013	12.97	13.06	12.97	13.00	0	+0.19(+1.48%)
Nov 05, 2013	13.23	13.29	12.81	12.81	0	-0.50(-3.76%)
Nov 04, 2013	13.37	13.46	13.31	13.31	0	+0.06(+0.45%)
Nov 01, 2013	13.35	13.52	13.22	13.25	0	-0.19(-1.41%)
Oct 31, 2013	13.24	13.44	13.24	13.44	0	+0.06(+0.45%)
Oct 30, 2013	13.25	13.44	13.23	13.38	0	+0.14(+1.06%)
Oct 29, 2013	13.22	13.25	13.22	13.24	0	+0.02(+0.15%)
Oct 28, 2013	13.38	13.50	13.22	13.22	0	-0.18(-1.34%)
Oct 25, 2013	13.30	13.45	13.28	13.40	0	+0.12(+0.90%)
Oct 24, 2013	13.60	13.60	13.28	13.28	0	-0.06(-0.45%)
Oct 23, 2013	13.54	13.69	13.34	13.34	0	-0.21(-1.55%)
Oct 22, 2013	13.70	13.70	13.55	13.55	0	-0.25(-1.81%)
Oct 21, 2013	13.50	13.80	13.25	13.80	0	+0.32(+2.37%)
Oct 18, 2013	13.48	13.48	13.48	13.48	0	+0.16(+1.20%)
Oct 17, 2013	13.32	13.32	13.32	13.32	0	-0.08(-0.60%)
Oct 16, 2013	13.28	13.40	13.20	13.40	0	+0.11(+0.83%)
Oct 15, 2013	13.25	13.30	13.25	13.29	0	+0.05(+0.38%)
Oct 14, 2013	13.20	13.24	13.20	13.24	0	-0.09(-0.68%)
Oct 11, 2013	13.13	13.34	13.13	13.33	0	+0.28(+2.15%)
Oct 10, 2013	13.05	13.11	13.05	13.05	0	-0.02(-0.15%)
Oct 09, 2013	13.30	13.35	13.07	13.07	0	+0.05(+0.38%)
Oct 08, 2013	13.05	13.15	13.01	13.02	0	-0.02(-0.15%)
Oct 07, 2013	13.20	13.20	12.90	13.04	0	-0.24(-1.77%)
Oct 04, 2013	13.25	13.30	13.25	13.28	0	+0.06(+0.49%)
Oct 03, 2013	13.11	13.31	13.11	13.21	0	-0.04(-0.30%)
Oct 02, 2013	13.40	13.40	13.20	13.25	0	+0.10(+0.76%)
Oct 01, 2013	13.20	13.30	13.15	13.15	0	-0.08(-0.60%)
Sep 27, 2013	13.21	13.23	13.21	13.23	0	-0.02(-0.15%)
Sep 26, 2013	13.25	13.35	13.20	13.25	0	-0.01(-0.08%)
Sep 25, 2013	13.27	13.27	13.25	13.26	0	+0.01(+0.08%)
Sep 24, 2013	13.30	13.41	13.25	13.25	0	-0.13(-0.97%)
Sep 20, 2013	13.31	13.38	13.38	13.38	3,200	+0.07(+0.53%)
Sep 19, 2013	13.38	13.52	13.31	13.31	0	-0.24(-1.77%)
Sep 18, 2013	13.39	13.55	13.39	13.55	0	+0.19(+1.42%)
Sep 17, 2013	13.40	13.40	13.25	13.36	0	-0.04(-0.30%)
Sep 16, 2013	13.40	13.40	13.28	13.40	0	+0.05(+0.37%)
Sep 12, 2013	13.35	13.35	13.35	13.35	100	+0.08(+0.60%)
Sep 10, 2013	13.25	13.27	13.27	13.27	1,300	+0.02(+0.15%)
Sep 09, 2013	13.25	13.25	13.25	13.25	0	-0.05(-0.34%)
Sep 06, 2013	13.26	13.30	13.26	13.30	0	-0.01(-0.11%)
Sep 05, 2013	13.44	13.61	13.31	13.31	0	-0.18(-1.33%)
Sep 04, 2013	13.41	13.49	13.30	13.49	0	+0.06(+0.44%)
Sep 03, 2013	13.30	13.45	13.30	13.43	0	+0.13(+0.98%)
Aug 30, 2013	13.45	13.45	13.26	13.30	0	-0.11(-0.82%)
Aug 29, 2013	13.27	13.41	13.21	13.41	0	-0.09(-0.67%)
Aug 28, 2013	13.28	13.50	13.25	13.50	0	+0.28(+2.12%)
Aug 27, 2013	13.25	13.40	13.22	13.22	0	-0.03(-0.23%)
Aug 26, 2013	13.19	13.25	13.19	13.25	0	-0.11(-0.82%)
Aug 22, 2013	13.36	13.36	13.36	13.36	0	-0.04(-0.30%)
Aug 21, 2013	13.30	13.40	13.25	13.40	0	+0.20(+1.52%)
Aug 20, 2013	13.16	13.31	13.11	13.20	0	+0.05(+0.38%)
Aug 19, 2013	13.30	13.30	13.15	13.15	0	-0.12(-0.90%)
Aug 16, 2013	13.27	13.27	13.27	13.27	0	+0.09(+0.68%)
Aug 15, 2013	13.37	13.18	13.18	13.18	27,200	+0.08(+0.61%)
Aug 14, 2013	13.05	13.40	13.05	13.10	0	-0.02(-0.15%)
Aug 13, 2013	13.12	13.12	13.12	13.12	149	-0.26(-1.94%)
Aug 12, 2013	13.45	13.45	13.17	13.38	2,585	-0.02(-0.15%)
Aug 09, 2013	13.32	13.40	13.25	13.40	300	+0.00(+0.00%)
Aug 08, 2013	13.45	13.55	13.14	13.40	4,671	-0.05(-0.37%)
Aug 07, 2013	13.38	13.56	13.15	13.45	1,500	+0.04(+0.30%)
Aug 06, 2013	13.25	13.75	13.25	13.41	6,412	+0.19(+1.44%)
Aug 05, 2013	13.65	13.65	13.19	13.22	1,347	-0.41(-3.01%)
Aug 02, 2013	13.00	13.63	13.00	13.63	23,848	+0.41(+3.10%)
Aug 01, 2013	13.25	13.25	12.95	13.22	5,425	-0.03(-0.23%)
Jul 31, 2013	13.15	13.25	12.83	13.25	0	+0.07(+0.57%)
Jul 30, 2013	12.89	13.18	12.89	13.18	0	+0.29(+2.21%)
Jul 29, 2013	12.90	12.90	12.89	12.89	0	-0.11(-0.85%)
Jul 26, 2013	12.79	13.00	12.79	13.00	0	+0.25(+1.96%)
Jul 25, 2013	12.77	12.77	12.74	12.75	0	-0.05(-0.38%)
Jul 24, 2013	12.90	13.00	12.57	12.80	0	+0.05(+0.38%)
Jul 23, 2013	11.75	12.75	11.75	12.75	0	+1.00(+8.51%)
Jul 22, 2013	11.73	11.75	11.73	11.75	0	+0.00(+0.00%)
Jul 19, 2013	11.66	11.75	11.66	11.75	0	+0.09(+0.77%)
Jul 18, 2013	11.21	11.75	11.21	11.66	0	+0.61(+5.52%)
Jul 17, 2013	11.07	11.07	11.05	11.05	990	-0.04(-0.36%)
Jul 16, 2013	11.10	11.11	11.00	11.09	0	+0.04(+0.36%)
Jul 15, 2013	11.49	11.49	11.01	11.05	0	-0.36(-3.16%)
Jul 12, 2013	11.39	11.73	11.12	11.41	0	-0.09(-0.78%)
Jul 11, 2013	11.12	11.61	11.12	11.50	0	+0.40(+3.60%)
Jul 10, 2013	11.10	11.12	11.10	11.10	0	+0.10(+0.91%)
Jul 09, 2013	11.00	11.20	11.00	11.00	0	-0.14(-1.26%)
Jul 08, 2013	10.98	11.14	10.98	11.14	0	+0.19(+1.74%)
Jul 03, 2013	10.95	10.95	10.95	10.95	0	+0.15(+1.39%)
Jul 02, 2013	10.80	10.80	10.80	10.80	0	-0.18(-1.64%)
Jul 01, 2013	10.98	10.98	10.98	10.98	0	-0.01(-0.09%)
Jun 28, 2013	10.99	11.00	10.98	10.99	920	+0.19(+1.76%)
Jun 26, 2013	10.82	10.82	10.80	10.80	0	+0.00(+0.00%)
Jun 25, 2013	10.80	10.80	10.80	10.80	0	+0.11(+1.03%)
Jun 24, 2013	10.80	10.80	10.60	10.69	0	-0.16(-1.47%)
Jun 21, 2013	10.87	10.87	10.85	10.85	500	+0.01(+0.11%)
Jun 20, 2013	10.95	11.00	10.84	10.84	0	-0.14(-1.29%)
Jun 19, 2013	10.97	10.98	10.97	10.98	0	-0.02(-0.18%)
Jun 18, 2013	11.00	11.00	11.00	11.00	0	+0.00(+0.00%)
Jun 17, 2013	11.00	11.00	11.00	11.00	0	-0.07(-0.59%)
Jun 14, 2013	11.06	11.07	11.06	11.07	0	+0.21(+1.89%)
Jun 11, 2013	10.86	10.86	10.86	10.86	0	-0.29(-2.60%)
Jun 10, 2013	11.02	11.15	11.02	11.15	0	-0.03(-0.27%)
Jun 07, 2013	11.17	11.19	11.17	11.18	0	+0.25(+2.29%)
Jun 06, 2013	10.93	10.93	10.93	10.93	0	-0.07(-0.64%)
Jun 05, 2013	11.00	11.05	11.00	11.00	0	-0.02(-0.18%)
Jun 04, 2013	11.00	11.30	11.00	11.02	0	+0.26(+2.42%)

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.