Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	11.07	11.38	10.92	11.04	106,763,800	+1.16(+11.74%)
Jan 30, 2014	9.739	9.989	9.708	9.879	57,196,552	+0.19(+1.95%)
Jan 29, 2014	9.800	9.841	9.617	9.690	32,880,650	-0.15(-1.50%)
Jan 28, 2014	9.839	9.976	9.775	9.837	19,892,750	+0.05(+0.52%)
Jan 27, 2014	9.847	9.940	9.654	9.786	28,153,250	-0.06(-0.64%)
Jan 24, 2014	9.905	10.05	9.790	9.850	44,673,600	-0.22(-2.18%)
Jan 23, 2014	10.26	10.28	9.971	10.07	53,110,200	-0.25(-2.42%)
Jan 22, 2014	10.57	10.58	10.27	10.32	31,162,750	-0.19(-1.83%)
Jan 21, 2014	10.63	10.64	10.46	10.51	19,327,450	-0.04(-0.39%)
Jan 17, 2014	10.71	10.55	10.55	10.55	20,185,000	-0.04(-0.36%)
Jan 16, 2014	10.66	10.68	10.56	10.59	13,016,650	-0.05(-0.51%)
Jan 15, 2014	10.61	10.71	10.60	10.64	12,148,050	+0.04(+0.37%)
Jan 14, 2014	10.64	10.67	10.53	10.61	18,657,750	+0.01(+0.09%)
Jan 13, 2014	10.79	10.89	10.53	10.60	25,420,200	-0.18(-1.63%)
Jan 10, 2014	10.84	10.90	10.73	10.77	18,961,450	-0.05(-0.45%)
Jan 09, 2014	10.74	10.96	10.72	10.82	26,488,300	+0.10(+0.97%)
Jan 08, 2014	10.59	10.72	10.56	10.72	20,569,100	+0.06(+0.52%)
Jan 07, 2014	10.58	10.71	10.53	10.66	15,391,450	+0.11(+1.09%)
Jan 06, 2014	10.69	10.69	10.46	10.55	20,711,800	-0.08(-0.75%)
Jan 03, 2014	10.48	10.68	10.47	10.63	20,455,850	+0.16(+1.51%)
Jan 02, 2014	10.60	10.66	10.43	10.47	22,818,800	-0.19(-1.75%)
Dec 31, 2013	10.68	10.66	10.66	10.66	9,865,000	+0.01(+0.14%)
Dec 30, 2013	10.61	10.69	10.56	10.64	13,152,700	+0.03(+0.24%)
Dec 27, 2013	10.74	10.74	10.59	10.62	11,926,350	-0.09(-0.87%)
Dec 26, 2013	10.65	10.72	10.61	10.71	10,503,350	+0.05(+0.44%)
Dec 24, 2013	10.60	10.68	10.60	10.66	5,234,050	+0.04(+0.39%)
Dec 23, 2013	10.71	10.74	10.56	10.62	17,492,950	-0.04(-0.40%)
Dec 20, 2013	10.35	10.68	10.32	10.66	43,058,200	+0.37(+3.61%)
Dec 19, 2013	10.34	10.42	10.28	10.29	16,036,850	-0.05(-0.45%)
Dec 18, 2013	10.18	10.34	10.13	10.34	16,357,200	+0.08(+0.83%)
Dec 17, 2013	10.32	10.36	10.19	10.25	14,444,100	-0.05(-0.53%)
Dec 16, 2013	10.29	10.35	10.23	10.31	18,709,300	+0.05(+0.49%)
Dec 13, 2013	10.37	10.42	10.23	10.26	17,465,450	-0.04(-0.42%)
Dec 12, 2013	10.33	10.45	10.29	10.30	14,051,400	-0.05(-0.49%)
Dec 11, 2013	10.46	10.48	10.33	10.35	12,646,250	-0.08(-0.76%)
Dec 10, 2013	10.52	10.52	10.40	10.43	11,494,350	-0.12(-1.10%)
Dec 09, 2013	10.50	10.60	10.50	10.55	13,907,150	+0.03(+0.29%)
Dec 06, 2013	10.42	10.53	10.39	10.52	10,611,700	+0.10(+0.92%)
Dec 05, 2013	10.36	10.50	10.34	10.42	11,454,450	+0.06(+0.56%)
Dec 04, 2013	10.41	10.45	10.32	10.36	16,064,700	-0.09(-0.87%)
Dec 03, 2013	10.47	10.50	10.43	10.45	11,404,950	-0.04(-0.35%)
Dec 02, 2013	10.43	10.53	10.41	10.49	11,904,700	+0.01(+0.12%)
Nov 29, 2013	10.50	10.59	10.46	10.48	8,006,300	-0.02(-0.22%)
Nov 27, 2013	10.52	10.54	10.46	10.50	15,390,500	+0.00(+0.00%)
Nov 26, 2013	10.64	10.66	10.50	10.50	19,595,300	-0.15(-1.37%)
Nov 25, 2013	10.75	10.82	10.62	10.65	10,077,300	-0.10(-0.96%)
Nov 22, 2013	10.88	10.88	10.73	10.75	11,053,900	-0.03(-0.32%)
Nov 21, 2013	10.70	10.84	10.62	10.78	19,103,600	+0.15(+1.42%)
Nov 20, 2013	10.72	10.85	10.57	10.63	12,721,250	-0.13(-1.21%)
Nov 19, 2013	10.78	10.84	10.75	10.76	12,301,500	+0.01(+0.12%)
Nov 18, 2013	10.94	11.01	10.70	10.75	13,710,900	-0.19(-1.73%)
Nov 15, 2013	10.92	10.99	10.90	10.94	15,497,850	+0.06(+0.56%)
Nov 14, 2013	10.69	10.89	10.69	10.88	12,762,050	+0.17(+1.59%)
Nov 12, 2013	10.72	10.75	10.64	10.71	11,327,750	-0.02(-0.19%)
Nov 11, 2013	10.71	10.74	10.68	10.73	8,221,000	+0.02(+0.23%)
Nov 08, 2013	10.56	10.74	10.51	10.70	21,443,150	+0.20(+1.94%)
Nov 07, 2013	10.80	10.80	10.49	10.50	32,646,000	-0.29(-2.71%)
Nov 06, 2013	10.86	10.94	10.76	10.79	23,492,300	-0.07(-0.63%)
Nov 05, 2013	10.70	10.87	10.66	10.86	20,565,750	+0.16(+1.47%)
Nov 04, 2013	10.59	10.73	10.53	10.70	18,223,050	+0.15(+1.44%)

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.