Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	11.69	11.92	11.56	11.76	4,910,518	-0.08(-0.68%)
Jan 30, 2014	11.53	11.91	11.53	11.84	4,671,857	+0.37(+3.25%)
Jan 29, 2014	11.54	11.64	11.43	11.47	4,842,233	-0.14(-1.20%)
Jan 28, 2014	11.47	11.66	11.46	11.61	5,187,237	+0.10(+0.88%)
Jan 27, 2014	11.66	11.74	11.46	11.51	3,253,678	-0.09(-0.74%)
Jan 24, 2014	11.81	11.90	11.59	11.59	4,224,172	-0.34(-2.84%)
Jan 23, 2014	12.12	12.18	11.85	11.93	3,956,816	-0.25(-2.02%)
Jan 22, 2014	12.13	12.26	12.09	12.18	3,238,032	+0.03(+0.25%)
Jan 21, 2014	12.27	12.37	12.11	12.15	3,931,390	-0.10(-0.81%)
Jan 17, 2014	12.32	12.25	12.25	12.25	3,382,285	-0.08(-0.65%)
Jan 16, 2014	12.14	12.33	12.14	12.33	6,034,696	+0.14(+1.16%)
Jan 15, 2014	12.25	12.25	12.05	12.18	3,459,307	-0.07(-0.55%)
Jan 14, 2014	12.12	12.27	12.09	12.25	2,713,281	+0.18(+1.51%)
Jan 13, 2014	12.25	12.42	12.00	12.07	3,479,397	-0.24(-1.93%)
Jan 10, 2014	12.41	12.50	12.28	12.31	3,420,908	-0.10(-0.80%)
Jan 09, 2014	12.48	12.56	12.38	12.41	2,702,425	+0.02(+0.15%)
Jan 08, 2014	12.55	12.56	12.34	12.39	5,583,852	+0.03(+0.27%)
Jan 07, 2014	12.37	12.45	12.27	12.35	2,975,201	+0.06(+0.48%)
Jan 06, 2014	12.24	12.35	12.18	12.30	4,931,078	+0.03(+0.25%)
Jan 03, 2014	12.11	12.33	12.11	12.26	3,964,470	+0.18(+1.48%)
Jan 02, 2014	12.30	12.32	12.07	12.09	3,408,862	-0.18(-1.51%)
Dec 31, 2013	12.32	12.27	12.27	12.27	1,802,069	-0.01(-0.08%)
Dec 30, 2013	12.27	12.32	12.21	12.28	1,994,588	-0.03(-0.23%)
Dec 27, 2013	12.32	12.37	12.26	12.31	1,674,208	-0.02(-0.15%)
Dec 26, 2013	12.37	12.40	12.28	12.33	1,660,307	+0.02(+0.18%)
Dec 24, 2013	12.25	12.32	12.12	12.30	1,128,751	+0.05(+0.38%)
Dec 23, 2013	12.14	12.29	12.14	12.26	2,852,134	-0.06(-0.50%)
Dec 20, 2013	12.18	12.36	12.14	12.32	5,514,321	+0.15(+1.27%)
Dec 19, 2013	12.16	12.20	12.10	12.17	2,792,230	-0.04(-0.34%)
Dec 18, 2013	12.10	12.21	11.88	12.21	5,227,573	+0.09(+0.72%)
Dec 17, 2013	11.94	12.13	11.94	12.12	3,401,862	+0.18(+1.52%)
Dec 16, 2013	11.94	12.01	11.86	11.94	3,788,993	+0.05(+0.44%)
Dec 13, 2013	12.01	12.01	11.89	11.89	3,145,158	-0.07(-0.62%)
Dec 12, 2013	11.94	12.03	11.88	11.96	4,707,552	+0.02(+0.21%)
Dec 11, 2013	11.96	12.02	11.91	11.93	3,694,763	-0.04(-0.35%)
Dec 10, 2013	11.96	12.01	11.84	11.98	3,514,867	-0.01(-0.05%)
Dec 09, 2013	12.01	12.05	11.92	11.98	3,904,443	+0.01(+0.08%)
Dec 06, 2013	12.09	12.12	11.77	11.97	0	+0.01(+0.05%)
Dec 05, 2013	12.19	12.28	11.96	11.97	5,366,640	-0.34(-2.73%)
Dec 04, 2013	12.01	12.44	11.93	12.30	7,852,789	+0.28(+2.36%)
Dec 03, 2013	12.08	12.17	11.92	12.02	3,700,737	-0.11(-0.94%)
Dec 02, 2013	12.16	12.52	12.10	12.13	5,439,579	+0.03(+0.28%)
Nov 29, 2013	11.95	12.22	11.89	12.10	0	+0.20(+1.68%)
Nov 27, 2013	11.96	12.04	11.84	11.90	0	-0.05(-0.39%)
Nov 26, 2013	12.09	12.14	11.94	11.95	0	-0.16(-1.30%)
Nov 25, 2013	12.20	12.27	12.09	12.10	4,458,230	-0.10(-0.78%)
Nov 22, 2013	12.01	12.22	11.99	12.20	0	+0.21(+1.77%)
Nov 21, 2013	11.93	12.01	11.88	11.99	4,793,442	+0.14(+1.14%)
Nov 20, 2013	11.75	11.91	11.71	11.85	5,613,367	+0.08(+0.71%)
Nov 19, 2013	11.39	11.89	11.36	11.77	6,930,195	+0.19(+1.62%)
Nov 18, 2013	11.45	11.59	11.35	11.58	4,547,908	+0.16(+1.40%)
Nov 15, 2013	11.45	11.46	11.33	11.42	0	-0.04(-0.32%)
Nov 14, 2013	11.19	11.47	11.11	11.46	5,182,271	+0.42(+3.77%)
Nov 12, 2013	11.06	11.16	10.98	11.04	2,432,039	-0.02(-0.17%)
Nov 11, 2013	11.03	11.15	10.94	11.06	0	-0.01(-0.06%)
Nov 08, 2013	10.86	11.09	10.82	11.07	0	+0.25(+2.31%)
Nov 07, 2013	10.98	11.04	10.80	10.82	2,089,586	-0.12(-1.07%)
Nov 06, 2013	10.92	10.99	10.89	10.93	1,938,531	+0.06(+0.51%)
Nov 05, 2013	10.84	10.97	10.80	10.88	2,372,140	-0.04(-0.39%)
Nov 04, 2013	10.93	10.94	10.84	10.92	1,881,087	+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.