Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	10.67	10.88	10.56	10.74	5,379,589	-0.07(-0.68%)
Jan 30, 2014	10.53	10.87	10.53	10.81	5,118,131	+0.34(+3.25%)
Jan 29, 2014	10.53	10.63	10.43	10.47	5,304,781	-0.13(-1.19%)
Jan 28, 2014	10.47	10.64	10.46	10.60	5,682,742	+0.09(+0.88%)
Jan 27, 2014	10.65	10.72	10.46	10.50	3,564,482	-0.08(-0.74%)
Jan 24, 2014	10.78	10.86	10.58	10.58	4,627,680	-0.31(-2.84%)
Jan 23, 2014	11.06	11.11	10.82	10.89	4,334,786	-0.23(-2.03%)
Jan 22, 2014	11.07	11.19	11.03	11.12	3,547,341	+0.03(+0.25%)
Jan 21, 2014	11.20	11.29	11.06	11.09	4,306,932	-0.09(-0.81%)
Jan 17, 2014	11.24	11.18	11.18	11.18	3,705,373	-0.07(-0.65%)
Jan 16, 2014	11.08	11.25	11.08	11.25	6,611,153	+0.13(+1.16%)
Jan 15, 2014	11.18	11.18	11.00	11.12	3,789,753	-0.06(-0.55%)
Jan 14, 2014	11.07	11.20	11.03	11.18	2,972,464	+0.17(+1.51%)
Jan 13, 2014	11.18	11.33	10.95	11.02	3,811,762	-0.22(-1.93%)
Jan 10, 2014	11.32	11.41	11.21	11.23	3,747,686	-0.09(-0.80%)
Jan 09, 2014	11.39	11.47	11.30	11.32	2,960,571	+0.02(+0.15%)
Jan 08, 2014	11.45	11.47	11.26	11.31	6,117,242	+0.03(+0.27%)
Jan 07, 2014	11.29	11.36	11.20	11.28	3,259,403	+0.05(+0.48%)
Jan 06, 2014	11.17	11.27	11.12	11.22	5,402,113	+0.03(+0.25%)
Jan 03, 2014	11.06	11.25	11.06	11.20	4,343,172	+0.16(+1.48%)
Jan 02, 2014	11.23	11.25	11.02	11.03	3,734,489	-0.17(-1.51%)
Dec 31, 2013	11.25	11.20	11.20	11.20	1,974,209	-0.01(-0.07%)
Dec 30, 2013	11.20	11.25	11.15	11.21	2,185,118	-0.03(-0.23%)
Dec 27, 2013	11.25	11.29	11.19	11.23	1,834,135	-0.02(-0.15%)
Dec 26, 2013	11.29	11.32	11.21	11.25	1,818,905	+0.02(+0.18%)
Dec 24, 2013	11.18	11.25	11.07	11.23	1,236,574	+0.04(+0.38%)
Dec 23, 2013	11.08	11.21	11.08	11.19	3,124,580	-0.06(-0.50%)
Dec 20, 2013	11.12	11.28	11.09	11.25	6,041,070	+0.14(+1.27%)
Dec 19, 2013	11.10	11.14	11.04	11.11	3,058,955	-0.04(-0.34%)
Dec 18, 2013	11.05	11.14	10.85	11.14	5,726,930	+0.08(+0.72%)
Dec 17, 2013	10.90	11.07	10.90	11.06	3,726,821	+0.17(+1.52%)
Dec 16, 2013	10.90	10.96	10.83	10.90	4,150,931	+0.05(+0.44%)
Dec 13, 2013	10.96	10.97	10.85	10.85	3,445,596	-0.07(-0.62%)
Dec 12, 2013	10.90	10.98	10.84	10.92	5,157,235	+0.02(+0.21%)
Dec 11, 2013	10.91	10.98	10.87	10.89	4,047,701	-0.01(-0.13%)
Dec 10, 2013	10.89	10.94	10.78	10.91	3,859,228	-0.01(-0.05%)
Dec 09, 2013	10.94	10.97	10.86	10.91	4,286,971	+0.01(+0.08%)
Dec 06, 2013	11.01	11.03	10.72	10.91	0	+0.01(+0.05%)
Dec 05, 2013	11.10	11.19	10.89	10.90	5,892,424	-0.31(-2.73%)
Dec 04, 2013	10.94	11.33	10.87	11.21	8,622,148	+0.26(+2.36%)
Dec 03, 2013	11.00	11.08	10.85	10.95	4,063,308	-0.10(-0.94%)
Dec 02, 2013	11.07	11.40	11.02	11.05	5,972,509	+0.03(+0.28%)
Nov 29, 2013	10.88	11.13	10.82	11.02	0	+0.18(+1.68%)
Nov 27, 2013	10.89	10.96	10.79	10.84	0	-0.04(-0.39%)
Nov 26, 2013	11.01	11.06	10.88	10.88	0	-0.14(-1.30%)
Nov 25, 2013	11.11	11.17	11.01	11.02	4,895,014	-0.09(-0.78%)
Nov 22, 2013	10.94	11.13	10.92	11.11	0	+0.19(+1.77%)
Nov 21, 2013	10.87	10.94	10.82	10.92	5,263,068	+0.12(+1.14%)
Nov 20, 2013	10.70	10.84	10.66	10.79	6,163,323	+0.08(+0.71%)
Nov 19, 2013	10.38	10.83	10.35	10.72	7,609,165	+0.17(+1.62%)
Nov 18, 2013	10.43	10.55	10.34	10.55	4,993,478	+0.15(+1.40%)
Nov 15, 2013	10.43	10.43	10.32	10.40	0	-0.03(-0.32%)
Nov 14, 2013	10.19	10.44	10.12	10.43	5,689,991	+0.38(+3.77%)
Nov 12, 2013	10.07	10.17	10.00	10.06	2,670,313	-0.02(-0.17%)
Nov 11, 2013	10.05	10.15	9.963	10.07	0	-0.01(-0.06%)
Nov 08, 2013	9.887	10.10	9.854	10.08	0	+0.23(+2.31%)
Nov 07, 2013	10.00	10.05	9.835	9.851	2,294,308	-0.11(-1.07%)
Nov 06, 2013	9.943	10.01	9.918	9.957	2,128,454	+0.05(+0.51%)
Nov 05, 2013	9.870	9.994	9.840	9.907	2,604,545	-0.04(-0.39%)
Nov 04, 2013	9.952	9.960	9.873	9.946	2,065,382	+0.05(+0.47%)

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.