Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	11.13	11.13	10.97	11.02	2,891,810	-0.04(-0.36%)
Mar 28, 2014	11.06	11.13	11.05	11.06	1,913,031	+0.02(+0.18%)
Mar 27, 2014	11.10	11.10	11.01	11.04	2,040,153	+0.00(+0.00%)
Mar 26, 2014	11.16	11.18	11.01	11.04	1,287,456	-0.05(-0.45%)
Mar 25, 2014	11.20	11.23	11.06	11.09	1,145,553	-0.07(-0.63%)
Mar 24, 2014	11.37	11.42	11.13	11.16	1,518,350	-0.18(-1.59%)
Mar 21, 2014	11.16	11.39	11.11	11.34	3,178,989	+0.16(+1.43%)
Mar 20, 2014	11.01	11.21	10.91	11.18	4,424,384	+0.31(+2.85%)
Mar 19, 2014	11.01	11.01	10.85	10.87	1,320,864	-0.13(-1.18%)
Mar 18, 2014	10.80	11.02	10.80	11.00	2,224,362	+0.15(+1.38%)
Mar 17, 2014	10.87	10.91	10.76	10.85	1,340,018	-0.01(-0.09%)
Mar 14, 2014	10.94	11.00	10.82	10.86	1,002,835	-0.07(-0.64%)
Mar 13, 2014	10.91	11.01	10.88	10.93	2,067,167	+0.03(+0.28%)
Mar 12, 2014	10.98	11.02	10.89	10.90	2,726,470	-0.14(-1.27%)
Mar 11, 2014	11.16	11.24	11.00	11.04	1,751,435	-0.19(-1.69%)
Mar 10, 2014	10.98	11.25	10.97	11.23	4,470,698	+0.18(+1.63%)
Mar 07, 2014	11.00	11.11	10.94	11.05	4,890,276	+0.07(+0.64%)
Mar 06, 2014	11.16	11.20	10.96	10.98	0	-0.17(-1.52%)
Mar 05, 2014	11.42	11.45	11.13	11.15	1,763,968	-0.28(-2.45%)
Mar 04, 2014	11.46	11.50	11.38	11.43	1,059,393	+0.04(+0.35%)
Mar 03, 2014	11.35	11.62	11.32	11.39	905,953	-0.01(-0.09%)
Feb 28, 2014	11.36	11.46	11.33	11.40	1,603,294	+0.03(+0.26%)
Feb 27, 2014	11.58	11.58	11.34	11.37	1,336,208	-0.17(-1.47%)
Feb 26, 2014	11.69	11.70	11.54	11.54	1,300,742	-0.11(-0.94%)
Feb 25, 2014	11.57	11.67	11.46	11.65	2,183,519	+0.07(+0.60%)
Feb 24, 2014	11.65	11.71	11.55	11.58	1,481,931	-0.07(-0.60%)
Feb 21, 2014	11.77	11.80	11.64	11.65	1,716,603	-0.09(-0.77%)
Feb 20, 2014	11.86	11.93	11.74	11.74	2,283,821	-0.11(-0.93%)
Feb 19, 2014	11.57	11.88	11.57	11.85	4,180,961	+0.30(+2.60%)
Feb 18, 2014	11.66	11.69	11.50	11.55	1,882,113	-0.11(-0.94%)
Feb 14, 2014		11.66	11.66	11.66	0	-0.13(-1.10%)
Feb 13, 2014	11.91	11.92	11.74	11.79	1,256,168	-0.13(-1.09%)
Feb 12, 2014	11.48	12.17	11.37	11.92	4,252,302	+0.24(+2.05%)
Feb 11, 2014	11.66	11.81	11.65	11.68	0	+0.00(+0.00%)
Feb 10, 2014	11.70	11.75	11.59	11.68	968,829	+0.00(+0.00%)
Feb 07, 2014	11.80	11.82	11.64	11.68	1,104,143	-0.08(-0.68%)
Feb 06, 2014	11.83	11.86	11.70	11.76	1,594,526	-0.06(-0.51%)
Feb 05, 2014	11.77	11.88	11.71	11.82	1,351,672	+0.07(+0.60%)
Feb 04, 2014	11.78	11.86	11.62	11.75	1,348,166	+0.04(+0.34%)
Feb 03, 2014	11.95	11.96	11.63	11.71	1,422,066	-0.28(-2.34%)
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%)

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.