Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	12.83	13.23	12.83	13.19	4,087,452	+0.24(+1.88%)
Jan 30, 2014	12.93	13.08	12.73	12.95	3,838,106	-0.31(-2.31%)
Jan 29, 2014	12.89	13.28	12.65	13.26	4,940,341	+0.49(+3.81%)
Jan 28, 2014	12.43	12.85	12.28	12.77	2,788,349	+0.40(+3.21%)
Jan 27, 2014	12.78	12.86	12.32	12.37	4,307,043	-0.33(-2.62%)
Jan 24, 2014	12.91	13.00	12.20	12.71	4,998,328	+0.17(+1.37%)
Jan 23, 2014	12.06	12.64	12.06	12.54	4,823,523	+0.73(+6.18%)
Jan 22, 2014	12.13	12.22	11.76	11.81	2,126,455	-0.41(-3.32%)
Jan 21, 2014	12.17	12.26	11.82	12.21	3,622,463	+0.03(+0.22%)
Jan 17, 2014	11.83	12.18	12.18	12.18	4,443,059	+0.66(+5.71%)
Jan 16, 2014	11.43	11.62	11.39	11.53	2,047,974	+0.11(+0.95%)
Jan 15, 2014	11.13	11.52	10.95	11.42	2,673,900	+0.29(+2.59%)
Jan 14, 2014	11.27	11.65	11.04	11.13	4,124,565	-0.23(-1.98%)
Jan 13, 2014	10.92	11.37	10.76	11.36	4,599,959	+0.68(+6.42%)
Jan 10, 2014	10.41	10.73	10.34	10.67	3,210,986	+0.41(+3.95%)
Jan 09, 2014	10.43	10.53	10.24	10.27	2,491,989	-0.29(-2.73%)
Jan 08, 2014	10.57	10.63	10.42	10.55	2,442,325	-0.16(-1.51%)
Jan 07, 2014	10.78	10.78	10.55	10.72	3,102,115	-0.14(-1.33%)
Jan 06, 2014	11.03	11.22	10.83	10.86	3,279,794	-0.09(-0.82%)
Jan 03, 2014	11.15	11.18	10.89	10.95	3,521,420	-0.04(-0.33%)
Jan 02, 2014	10.94	11.18	10.80	10.99	3,666,142	+0.42(+4.01%)
Dec 31, 2013	10.40	10.56	10.56	10.56	2,406,551	+0.16(+1.56%)
Dec 30, 2013	10.53	10.74	10.39	10.40	3,810,017	-0.18(-1.70%)
Dec 27, 2013	10.57	10.65	10.37	10.58	2,840,919	+0.25(+2.44%)
Dec 26, 2013	10.48	10.64	10.26	10.33	1,935,113	-0.05(-0.43%)
Dec 24, 2013	10.06	10.43	10.06	10.37	2,007,143	+0.27(+2.68%)
Dec 23, 2013	10.24	10.29	10.04	10.10	2,645,295	-0.03(-0.27%)
Dec 20, 2013	10.23	10.36	10.11	10.13	5,712,300	-0.10(-0.97%)
Dec 19, 2013	10.26	10.29	10.04	10.23	4,529,911	-0.28(-2.66%)
Dec 18, 2013	10.65	10.99	10.51	10.51	4,973,590	-0.19(-1.77%)
Dec 17, 2013	10.79	10.87	10.63	10.70	2,043,263	-0.19(-1.74%)
Dec 16, 2013	10.75	11.00	10.63	10.89	3,064,204	+0.25(+2.37%)
Dec 13, 2013	10.56	10.86	10.55	10.63	3,343,126	+0.00(+0.00%)
Dec 12, 2013	10.73	10.81	10.54	10.63	3,307,667	-0.41(-3.67%)
Dec 11, 2013	11.58	11.62	11.03	11.04	4,936,577	-0.87(-7.34%)
Dec 10, 2013	11.40	12.07	11.37	11.91	5,941,458	+0.97(+8.90%)
Dec 09, 2013	11.00	11.06	10.81	10.94	3,657,442	+0.11(+1.00%)
Dec 06, 2013	11.14	11.27	10.82	10.83	2,726,857	+0.01(+0.08%)
Dec 05, 2013	11.07	11.14	10.81	10.82	4,470,857	-0.65(-5.66%)
Dec 04, 2013	11.17	11.63	11.09	11.47	4,340,688	+0.32(+2.91%)
Dec 03, 2013	11.29	11.41	11.10	11.15	3,526,103	-0.28(-2.44%)
Dec 02, 2013	12.05	12.12	11.33	11.43	4,864,957	-0.82(-6.70%)
Nov 29, 2013	11.99	12.37	11.93	12.25	1,529,405	+0.41(+3.42%)
Nov 27, 2013	11.92	11.94	11.74	11.84	1,891,817	+0.02(+0.15%)
Nov 26, 2013	11.90	11.97	11.78	11.82	2,505,980	-0.22(-1.80%)
Nov 25, 2013	12.01	12.19	11.69	12.04	4,209,696	-0.29(-2.34%)
Nov 22, 2013	12.57	12.71	12.23	12.33	3,193,434	-0.20(-1.58%)
Nov 21, 2013	12.46	12.64	12.36	12.53	3,126,372	-0.18(-1.42%)
Nov 20, 2013	13.09	13.31	12.64	12.71	3,209,076	-0.55(-4.15%)
Nov 19, 2013	13.19	13.45	13.12	13.26	2,296,440	-0.25(-1.87%)
Nov 18, 2013	13.92	13.96	13.42	13.51	2,309,120	-0.47(-3.35%)
Nov 15, 2013	14.37	14.46	13.97	13.98	2,199,261	-0.45(-3.12%)
Nov 14, 2013	13.88	14.53	13.88	14.43	3,337,168	+0.71(+5.19%)
Nov 13, 2013	13.61	13.80	13.55	13.72	1,593,042	+0.18(+1.33%)
Nov 12, 2013	13.66	13.84	13.46	13.54	2,392,196	-0.31(-2.21%)
Nov 11, 2013	13.61	13.91	13.40	13.84	2,622,821	-0.07(-0.52%)
Nov 08, 2013	13.52	13.94	13.35	13.92	3,454,309	+0.24(+1.78%)
Nov 07, 2013	13.93	14.30	13.64	13.67	3,970,924	-0.34(-2.44%)
Nov 06, 2013	13.97	14.27	13.79	14.01	3,894,554	+0.83(+6.29%)
Nov 05, 2013	13.32	13.38	12.91	13.19	4,589,931	-0.41(-3.05%)
Nov 04, 2013	13.24	13.64	13.22	13.60	3,676,656	+0.32(+2.37%)

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.