Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	11.87	12.05	11.86	11.99	1,340,986	-0.08(-0.66%)
Jan 30, 2014	12.12	12.20	11.99	12.07	2,403,279	-0.01(-0.08%)
Jan 29, 2014	12.30	12.30	12.05	12.08	2,248,007	-0.27(-2.19%)
Jan 28, 2014	12.47	12.55	12.32	12.35	2,013,319	-0.07(-0.56%)
Jan 27, 2014	12.49	12.55	12.25	12.42	3,162,702	-0.14(-1.11%)
Jan 24, 2014	12.73	12.82	12.52	12.56	1,824,952	-0.38(-2.94%)
Jan 23, 2014	13.04	13.12	12.87	12.94	3,279,673	-0.12(-0.92%)
Jan 22, 2014	12.66	13.13	12.66	13.06	5,504,571	+0.37(+2.92%)
Jan 21, 2014	12.66	12.72	12.58	12.69	4,180,954	-0.14(-1.09%)
Jan 20, 2014	12.46	13.09	12.44	12.83	2,018,983	+0.27(+2.15%)
Jan 17, 2014	12.33	12.57	12.33	12.56	2,392,804	+0.20(+1.62%)
Jan 16, 2014	12.31	12.42	12.19	12.36	2,066,009	+0.05(+0.41%)
Jan 15, 2014	12.23	12.39	12.23	12.31	1,105,988	+0.08(+0.65%)
Jan 14, 2014	12.22	12.34	12.22	12.23	1,218,415	+0.06(+0.49%)
Jan 13, 2014	12.35	12.46	12.12	12.17	1,479,065	-0.25(-2.01%)
Jan 10, 2014	12.36	12.45	12.28	12.42	830,838	+0.15(+1.22%)
Jan 09, 2014	12.53	12.58	12.14	12.27	2,241,854	-0.25(-2.00%)
Jan 08, 2014	12.55	12.66	12.43	12.52	0	+0.07(+0.56%)
Jan 07, 2014	12.25	12.49	12.25	12.45	3,631,736	+0.29(+2.38%)
Jan 06, 2014	12.35	12.36	12.14	12.16	1,653,800	-0.20(-1.62%)
Jan 03, 2014	12.39	12.43	12.26	12.36	1,243,306	-0.08(-0.64%)
Jan 02, 2014	12.40	12.44	12.22	12.44	957,533	+0.09(+0.73%)
Dec 31, 2013		12.35	12.35	12.35	0	-0.01(-0.08%)
Dec 30, 2013	12.46	12.55	12.35	12.36	559,187	-0.14(-1.12%)
Dec 27, 2013	12.51	12.57	12.40	12.50	615,453	+0.05(+0.40%)
Dec 24, 2013		12.45	12.45	12.45	0	+0.04(+0.32%)
Dec 23, 2013	12.36	12.50	12.26	12.41	916,920	+0.22(+1.80%)
Dec 20, 2013	12.40	12.55	12.19	12.19	11,130,261	-0.23(-1.85%)
Dec 19, 2013	12.17	12.45	12.17	12.42	1,680,473	+0.21(+1.72%)
Dec 18, 2013	12.12	12.27	12.07	12.21	0	+0.09(+0.74%)
Dec 17, 2013	12.20	12.25	12.10	12.12	2,073,962	-0.11(-0.90%)
Dec 16, 2013	12.41	12.45	12.22	12.23	1,957,613	-0.17(-1.37%)
Dec 13, 2013	12.21	12.43	12.21	12.40	1,658,021	+0.07(+0.57%)
Dec 12, 2013	12.23	12.43	12.23	12.33	1,600,569	+0.10(+0.82%)
Dec 11, 2013	12.59	12.59	12.21	12.23	2,266,900	-0.32(-2.55%)
Dec 10, 2013	12.45	12.64	12.43	12.55	1,466,985	+0.14(+1.13%)
Dec 09, 2013	12.62	12.66	12.39	12.41	3,297,402	-0.13(-1.04%)
Dec 06, 2013	12.68	12.74	12.53	12.54	1,464,622	-0.10(-0.79%)
Dec 05, 2013	12.76	12.78	12.63	12.64	1,215,796	-0.13(-1.02%)
Dec 04, 2013	12.75	12.79	12.59	12.77	0	+0.00(+0.00%)
Dec 03, 2013	12.82	12.99	12.72	12.77	0	-0.22(-1.69%)
Dec 02, 2013	12.88	13.03	12.74	12.99	3,074,366	+0.56(+4.51%)
Nov 29, 2013	12.45	12.68	12.43	12.43	1,163,076	+0.02(+0.16%)
Nov 28, 2013	12.45	12.54	12.38	12.41	507,822	-0.05(-0.40%)
Nov 27, 2013	12.41	12.53	12.39	12.46	1,485,166	+0.00(+0.00%)
Nov 26, 2013	12.52	12.64	12.43	12.46	1,842,095	-0.10(-0.80%)
Nov 25, 2013	12.61	12.66	12.48	12.56	2,173,716	-0.08(-0.63%)
Nov 22, 2013	12.77	12.89	12.60	12.64	1,402,455	-0.14(-1.10%)
Nov 21, 2013	12.62	12.90	12.62	12.78	2,278,668	+0.16(+1.27%)
Nov 20, 2013	12.58	12.69	12.56	12.62	1,977,025	+0.03(+0.24%)
Nov 19, 2013	12.68	12.74	12.54	12.59	1,538,472	-0.13(-1.02%)
Nov 18, 2013	12.92	12.94	12.69	12.72	1,319,804	-0.17(-1.32%)
Nov 15, 2013	12.88	12.92	12.72	12.89	1,798,443	+0.09(+0.70%)
Nov 14, 2013	12.56	12.86	12.55	12.80	4,078,600	+0.21(+1.67%)
Nov 13, 2013	12.48	12.69	12.47	12.59	1,997,520	+0.02(+0.16%)
Nov 12, 2013	12.63	12.67	12.51	12.57	2,132,974	+0.04(+0.32%)
Nov 11, 2013	12.46	12.68	12.40	12.53	1,416,272	+0.11(+0.89%)
Nov 08, 2013	12.47	12.54	12.36	12.42	2,778,579	+0.20(+1.64%)
Nov 07, 2013	12.30	12.42	12.15	12.22	2,364,097	-0.26(-2.08%)
Nov 06, 2013	12.84	12.92	12.40	12.48	2,915,936	-0.34(-2.65%)
Nov 05, 2013	13.00	13.05	12.71	12.82	1,570,062	-0.22(-1.69%)
Nov 04, 2013	12.92	13.10	12.91	13.04	801,251	+0.03(+0.23%)

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.