Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	8.073	8.165	8.022	8.082	18,486,170	-0.06(-0.68%)
Jan 30, 2014	8.181	8.241	7.997	8.137	18,345,102	+0.06(+0.68%)
Jan 29, 2014	8.227	8.375	8.068	8.082	20,732,852	-0.23(-2.72%)
Jan 28, 2014	8.594	8.661	8.250	8.308	19,703,348	-0.29(-3.40%)
Jan 27, 2014	8.435	8.647	8.333	8.601	16,784,678	+0.18(+2.19%)
Jan 24, 2014	8.741	8.741	8.384	8.416	23,463,018	-0.40(-4.52%)
Jan 23, 2014	9.080	9.105	8.704	8.815	21,640,686	-0.23(-2.55%)
Jan 22, 2014	8.785	9.077	8.757	9.045	16,443,384	+0.24(+2.72%)
Jan 21, 2014	8.877	9.078	8.787	8.806	26,948,074	+0.13(+1.49%)
Jan 17, 2014	8.730	8.677	8.677	8.677	28,056,560	-0.02(-0.26%)
Jan 16, 2014	8.467	8.889	8.414	8.700	35,216,768	+0.18(+2.11%)
Jan 15, 2014	8.368	8.534	8.354	8.520	36,558,872	+0.15(+1.82%)
Jan 14, 2014	8.850	9.011	8.296	8.368	101,968,992	-2.08(-19.88%)
Jan 13, 2014	10.48	10.56	10.39	10.44	18,597,740	-0.05(-0.44%)
Jan 10, 2014	10.26	10.51	10.26	10.49	9,622,019	+0.13(+1.22%)
Jan 09, 2014	10.45	10.46	10.21	10.36	17,234,290	-0.09(-0.84%)
Jan 08, 2014	10.12	10.52	10.05	10.45	32,532,592	+0.28(+2.74%)
Jan 07, 2014	11.17	11.31	10.05	10.17	65,318,684	-0.93(-8.37%)
Jan 06, 2014	11.35	11.36	11.06	11.10	12,489,509	-0.25(-2.17%)
Jan 03, 2014	11.46	11.52	11.31	11.35	5,718,243	-0.09(-0.83%)
Jan 02, 2014	11.33	11.47	11.09	11.44	12,297,112	+0.09(+0.79%)
Dec 31, 2013	11.39	11.35	11.35	11.35	7,576,720	-0.00(-0.02%)
Dec 30, 2013	11.29	11.38	11.10	11.35	8,556,956	+0.05(+0.47%)
Dec 27, 2013	11.60	11.66	11.27	11.30	9,144,148	-0.30(-2.62%)
Dec 26, 2013	11.77	11.88	11.57	11.61	6,578,308	-0.14(-1.20%)
Dec 24, 2013	11.61	11.80	11.61	11.75	4,993,571	+0.10(+0.89%)
Dec 23, 2013	11.37	11.65	11.30	11.64	8,001,543	+0.29(+2.58%)
Dec 20, 2013	11.52	11.56	11.33	11.35	12,457,923	-0.14(-1.24%)
Dec 19, 2013	11.45	11.64	11.34	11.49	10,064,958	-0.01(-0.12%)
Dec 18, 2013	11.29	11.56	11.19	11.51	15,270,635	+0.22(+1.94%)
Dec 17, 2013	11.10	11.32	11.02	11.29	12,577,873	+0.20(+1.81%)
Dec 16, 2013	10.94	11.18	10.92	11.09	14,452,687	+0.19(+1.73%)
Dec 13, 2013	10.61	11.02	10.60	10.90	20,849,250	+0.39(+3.68%)
Dec 12, 2013	10.40	10.71	10.39	10.51	12,784,099	+0.09(+0.88%)
Dec 11, 2013	10.55	10.70	10.38	10.42	12,878,863	-0.13(-1.22%)
Dec 10, 2013	10.49	10.58	10.41	10.55	14,751,026	+0.04(+0.42%)
Dec 09, 2013	10.39	10.63	10.37	10.50	19,142,192	+0.12(+1.11%)
Dec 06, 2013	10.53	10.73	10.34	10.39	17,145,962	-0.01(-0.11%)
Dec 05, 2013	10.52	10.63	10.39	10.40	18,610,420	-0.15(-1.40%)
Dec 04, 2013	10.61	10.76	10.52	10.55	19,953,466	-0.04(-0.39%)
Dec 03, 2013	10.78	10.81	10.35	10.59	35,646,512	-0.24(-2.17%)
Dec 02, 2013	11.18	11.20	10.78	10.82	18,218,222	-0.28(-2.51%)
Nov 29, 2013	11.09	11.22	11.03	11.10	9,973,499	+0.11(+1.01%)
Nov 27, 2013	11.12	11.18	10.97	10.99	15,533,355	-0.11(-1.02%)
Nov 26, 2013	11.27	11.36	11.05	11.11	19,600,594	-0.15(-1.31%)
Nov 25, 2013	11.67	11.67	11.22	11.25	23,912,460	-0.22(-1.93%)
Nov 22, 2013	11.49	11.51	11.18	11.47	22,793,064	+0.24(+2.17%)
Nov 21, 2013	11.55	11.56	10.74	11.23	63,463,724	-0.84(-6.94%)
Nov 20, 2013	12.26	12.27	11.92	12.07	17,963,724	-0.17(-1.41%)
Nov 19, 2013	12.72	12.73	12.19	12.24	13,492,191	-0.43(-3.36%)
Nov 18, 2013	13.14	13.16	12.60	12.67	11,482,958	-0.34(-2.64%)
Nov 15, 2013	13.23	13.24	12.80	13.01	12,506,716	-0.21(-1.57%)
Nov 14, 2013	13.27	13.29	13.10	13.22	7,404,624	+0.11(+0.82%)
Nov 12, 2013	12.74	13.14	12.66	13.11	10,208,951	+0.36(+2.85%)
Nov 11, 2013	12.70	12.84	12.44	12.74	6,533,207	-0.02(-0.18%)
Nov 08, 2013	12.40	12.78	12.38	12.77	6,507,817	+0.38(+3.08%)
Nov 07, 2013	12.88	12.96	12.34	12.39	10,658,880	-0.51(-3.98%)
Nov 06, 2013	13.05	13.17	12.85	12.90	7,551,334	-0.12(-0.90%)
Nov 05, 2013	12.74	13.06	12.55	13.02	11,905,949	+0.29(+2.28%)
Nov 04, 2013	12.76	12.82	12.65	12.73	6,202,330	+0.06(+0.45%)

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.