Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	11.49	11.64	11.44	11.52	5,556,575	-0.18(-1.51%)
Jan 30, 2014	11.71	11.78	11.64	11.69	3,907,111	+0.09(+0.79%)
Jan 29, 2014	11.73	11.77	11.59	11.60	4,997,237	-0.24(-2.03%)
Jan 28, 2014	11.69	11.85	11.68	11.84	4,755,248	+0.22(+1.88%)
Jan 27, 2014	11.83	11.87	11.52	11.62	7,151,017	-0.23(-1.91%)
Jan 24, 2014	12.03	12.05	11.76	11.85	6,081,156	-0.30(-2.44%)
Jan 23, 2014	12.29	12.29	12.12	12.14	3,875,014	-0.25(-1.99%)
Jan 22, 2014	12.37	12.42	12.29	12.39	3,611,622	+0.02(+0.17%)
Jan 21, 2014	12.39	12.51	12.31	12.37	3,849,462	+0.05(+0.40%)
Jan 17, 2014	12.38	12.32	12.32	12.32	2,243,263	-0.06(-0.46%)
Jan 16, 2014	12.47	12.49	12.34	12.38	4,459,187	-0.13(-1.02%)
Jan 15, 2014	12.52	12.57	12.46	12.50	3,638,429	-0.01(-0.11%)
Jan 14, 2014	12.31	12.52	12.26	12.52	5,479,854	+0.23(+1.90%)
Jan 13, 2014	12.39	12.43	12.26	12.28	6,891,351	-0.16(-1.25%)
Jan 10, 2014	12.31	12.45	12.26	12.44	5,537,312	+0.16(+1.32%)
Jan 09, 2014	12.37	12.40	12.18	12.28	7,567,047	-0.08(-0.68%)
Jan 08, 2014	12.32	12.38	12.21	12.36	6,576,597	+0.01(+0.11%)
Jan 07, 2014	12.31	12.40	12.27	12.35	4,394,566	+0.09(+0.75%)
Jan 06, 2014	12.50	12.50	12.21	12.26	5,047,320	-0.18(-1.42%)
Jan 03, 2014	12.46	12.49	12.42	12.43	3,450,240	+0.01(+0.11%)
Jan 02, 2014	12.42	12.46	12.33	12.42	4,587,058	-0.07(-0.56%)
Dec 31, 2013	12.42	12.49	12.49	12.49	5,202,206	+0.09(+0.74%)
Dec 30, 2013	12.26	12.43	12.26	12.40	3,587,751	+0.11(+0.86%)
Dec 27, 2013	12.31	12.34	12.22	12.29	2,511,966	+0.06(+0.52%)
Dec 26, 2013	12.11	12.24	12.10	12.23	3,267,132	+0.10(+0.81%)
Dec 24, 2013	11.97	12.13	11.97	12.13	1,212,935	+0.13(+1.12%)
Dec 23, 2013	12.02	12.03	11.85	12.00	5,437,769	+0.07(+0.59%)
Dec 20, 2013	11.89	11.97	11.83	11.93	8,460,857	+0.08(+0.71%)
Dec 19, 2013	11.88	11.99	11.81	11.84	4,505,291	-0.03(-0.24%)
Dec 18, 2013	11.67	11.88	11.50	11.87	5,611,053	+0.32(+2.75%)
Dec 17, 2013	11.59	11.70	11.51	11.55	5,485,536	-0.04(-0.36%)
Dec 16, 2013	11.68	11.76	11.59	11.59	5,747,824	-0.05(-0.42%)
Dec 13, 2013	11.78	11.86	11.64	11.64	5,129,730	-0.13(-1.08%)
Dec 12, 2013	11.78	11.91	11.76	11.77	4,187,258	-0.06(-0.48%)
Dec 11, 2013	12.02	12.05	11.81	11.83	4,525,384	-0.21(-1.76%)
Dec 10, 2013	12.05	12.21	12.02	12.04	5,141,713	-0.04(-0.29%)
Dec 09, 2013	11.95	12.08	11.91	12.07	5,017,479	+0.16(+1.36%)
Dec 06, 2013	11.90	11.97	11.84	11.91	5,222,930	+0.08(+0.66%)
Dec 05, 2013	11.98	11.99	11.81	11.83	6,309,230	-0.16(-1.29%)
Dec 04, 2013	11.89	12.10	11.80	11.99	7,794,419	+0.02(+0.18%)
Dec 03, 2013	12.19	12.16	11.94	11.97	6,186,718	-0.19(-1.57%)
Dec 02, 2013	12.28	12.32	12.14	12.16	4,536,538	-0.12(-0.98%)
Nov 29, 2013	12.23	12.36	12.20	12.28	2,070,389	+0.01(+0.12%)
Nov 27, 2013	12.20	12.33	12.16	12.26	5,329,943	+0.12(+1.02%)
Nov 26, 2013	12.01	12.20	11.99	12.14	5,728,765	+0.14(+1.17%)
Nov 25, 2013	12.19	12.22	11.99	12.00	6,000,061	-0.18(-1.50%)
Nov 22, 2013	12.18	12.32	12.15	12.18	6,067,362	+0.03(+0.23%)
Nov 21, 2013	11.97	12.15	11.92	12.15	4,638,747	+0.24(+2.00%)
Nov 20, 2013	11.97	12.06	11.89	11.92	4,279,877	-0.05(-0.41%)
Nov 19, 2013	11.95	12.12	11.94	11.96	6,266,708	-0.01(-0.12%)
Nov 18, 2013	11.96	12.12	11.93	11.98	5,791,628	+0.07(+0.59%)
Nov 15, 2013	11.84	12.08	11.83	11.91	9,800,417	-0.23(-1.91%)
Nov 14, 2013	11.99	12.17	11.96	12.14	6,516,285	+0.17(+1.41%)
Nov 13, 2013	11.76	11.98	11.72	11.97	5,187,078	+0.13(+1.13%)
Nov 12, 2013	11.90	11.96	11.82	11.84	4,058,098	-0.06(-0.53%)
Nov 11, 2013	11.93	11.94	11.85	11.90	3,415,031	+0.00(+0.00%)
Nov 08, 2013	11.76	11.92	11.72	11.90	4,829,170	+0.17(+1.44%)
Nov 07, 2013	11.98	12.06	11.73	11.73	7,266,594	-0.21(-1.76%)
Nov 06, 2013	11.84	12.01	11.82	11.94	7,653,369	+0.18(+1.55%)
Nov 05, 2013	11.86	11.87	11.73	11.76	6,595,427	-0.11(-0.89%)
Nov 04, 2013	11.92	11.94	11.83	11.87	5,383,990	-0.01(-0.12%)

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.