Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	10.38	10.45	10.25	10.40	17,229,578	-0.07(-0.64%)
Jan 30, 2014	10.55	10.73	10.43	10.46	11,060,183	+0.03(+0.24%)
Jan 29, 2014	10.50	10.66	10.32	10.44	16,338,727	-0.18(-1.74%)
Jan 28, 2014	10.55	10.78	10.51	10.62	14,914,672	+0.23(+2.18%)
Jan 27, 2014	10.52	10.62	10.17	10.40	22,228,188	-0.03(-0.32%)
Jan 24, 2014	10.58	10.59	10.22	10.43	21,862,412	-0.25(-2.36%)
Jan 23, 2014	10.91	10.99	10.60	10.68	21,886,474	-0.20(-1.85%)
Jan 22, 2014	10.78	11.07	10.78	10.89	38,082,252	+0.08(+0.78%)
Jan 21, 2014	10.59	10.82	10.58	10.80	27,842,230	+0.29(+2.72%)
Jan 17, 2014	10.42	10.52	10.52	10.52	21,030,248	+0.10(+0.97%)
Jan 16, 2014	10.68	10.91	10.37	10.41	39,784,292	-0.25(-2.36%)
Jan 15, 2014	10.49	10.75	10.49	10.67	17,840,760	+0.18(+1.68%)
Jan 14, 2014	10.33	10.52	10.16	10.49	17,230,764	+0.29(+2.80%)
Jan 13, 2014	10.54	10.60	10.14	10.20	21,259,210	-0.39(-3.65%)
Jan 10, 2014	10.26	10.63	10.25	10.59	27,378,626	+0.37(+3.62%)
Jan 09, 2014	9.893	10.25	9.877	10.22	21,277,792	+0.36(+3.67%)
Jan 08, 2014	9.776	10.00	9.742	9.860	15,508,340	+0.06(+0.60%)
Jan 07, 2014	9.826	10.02	9.784	9.801	58,304,980	+0.06(+0.60%)
Jan 06, 2014	9.751	9.851	9.692	9.742	13,359,901	+0.05(+0.52%)
Jan 03, 2014	9.734	9.809	9.612	9.692	4,158,717	+0.03(+0.26%)
Jan 02, 2014	9.868	9.868	9.633	9.666	12,420,167	-0.28(-2.79%)
Dec 31, 2013	9.919	9.944	9.944	9.944	9,568,018	+0.07(+0.68%)
Dec 30, 2013	9.860	9.919	9.801	9.877	5,158,941	-0.01(-0.08%)
Dec 27, 2013	9.885	9.940	9.717	9.885	8,247,680	+0.05(+0.51%)
Dec 26, 2013	9.860	9.969	9.809	9.835	9,005,079	-0.03(-0.34%)
Dec 24, 2013	9.868	9.935	9.793	9.868	16,754,122	+0.05(+0.51%)
Dec 23, 2013	9.902	9.902	9.751	9.818	11,758,223	+0.01(+0.09%)
Dec 20, 2013	9.658	9.902	9.650	9.809	14,244,615	+0.21(+2.19%)
Dec 19, 2013	9.759	9.784	9.515	9.599	14,552,830	-0.19(-1.97%)
Dec 18, 2013	9.524	9.902	9.406	9.793	43,786,888	+0.24(+2.55%)
Dec 17, 2013	9.591	9.608	9.448	9.549	11,681,131	+0.03(+0.35%)
Dec 16, 2013	9.629	9.700	9.515	9.515	19,708,414	-0.09(-0.96%)
Dec 13, 2013	9.675	9.767	9.566	9.608	21,793,068	-0.02(-0.17%)
Dec 12, 2013	9.624	9.683	9.503	9.624	13,501,047	-0.01(-0.09%)
Dec 11, 2013	9.759	9.801	9.574	9.633	22,852,142	-0.13(-1.29%)
Dec 10, 2013	9.708	9.835	9.692	9.759	16,543,465	+0.04(+0.43%)
Dec 09, 2013	9.708	9.885	9.624	9.717	11,708,370	+0.03(+0.35%)
Dec 06, 2013	9.364	9.751	9.330	9.683	20,253,762	+0.44(+4.73%)
Dec 05, 2013	9.271	9.431	9.229	9.246	13,710,939	-0.13(-1.35%)
Dec 04, 2013	9.078	9.397	9.044	9.372	20,918,328	+0.24(+2.58%)
Dec 03, 2013	9.112	9.187	8.973	9.137	11,868,470	-0.05(-0.55%)
Dec 02, 2013	9.171	9.259	9.116	9.187	6,652,639	+0.00(+0.00%)
Nov 29, 2013	9.154	9.301	9.137	9.187	5,601,475	+0.05(+0.55%)
Nov 27, 2013	9.154	9.204	9.011	9.137	10,099,388	-0.02(-0.18%)
Nov 26, 2013	8.960	9.154	8.918	9.154	7,726,438	+0.15(+1.68%)
Nov 25, 2013	9.019	9.036	8.918	9.002	8,586,288	+0.03(+0.37%)
Nov 22, 2013	9.078	9.152	8.902	8.969	19,537,558	-0.14(-1.57%)
Nov 21, 2013	8.935	9.112	8.910	9.112	15,625,443	+0.20(+2.26%)
Nov 20, 2013	9.002	9.057	8.851	8.910	13,135,556	-0.09(-1.03%)
Nov 19, 2013	8.918	9.137	8.918	9.002	13,123,149	+0.11(+1.23%)
Nov 18, 2013	9.221	9.221	8.834	8.893	13,501,812	-0.25(-2.76%)
Nov 15, 2013	9.103	9.229	9.053	9.145	11,307,813	+0.10(+1.12%)
Nov 14, 2013	8.860	9.078	8.792	9.044	15,415,405	+0.20(+2.28%)
Nov 13, 2013	8.599	8.851	8.481	8.843	27,536,854	+0.18(+2.14%)
Nov 12, 2013	8.666	8.725	8.582	8.658	24,114,934	-0.06(-0.68%)
Nov 11, 2013	8.666	8.750	8.612	8.717	11,623,551	+0.02(+0.19%)
Nov 08, 2013	8.439	8.742	8.246	8.700	24,275,286	+0.23(+2.68%)
Nov 07, 2013	8.565	8.691	8.456	8.473	11,985,699	-0.09(-1.08%)
Nov 06, 2013	8.666	8.683	8.544	8.565	10,104,378	-0.02(-0.20%)
Nov 05, 2013	8.885	8.944	8.565	8.582	18,360,610	-0.39(-4.31%)
Nov 04, 2013	8.868	8.994	8.826	8.969	8,362,956	+0.13(+1.52%)

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.