Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	10.66	10.87	10.55	10.73	5,381,179	-0.07(-0.68%)
Jan 30, 2014	10.52	10.87	10.52	10.81	5,119,644	+0.34(+3.25%)
Jan 29, 2014	10.53	10.62	10.43	10.47	5,306,350	-0.13(-1.20%)
Jan 28, 2014	10.47	10.64	10.46	10.59	5,684,422	+0.09(+0.88%)
Jan 27, 2014	10.64	10.71	10.46	10.50	3,565,535	-0.08(-0.74%)
Jan 24, 2014	10.78	10.86	10.57	10.58	4,629,048	-0.31(-2.84%)
Jan 23, 2014	11.06	11.11	10.81	10.89	4,336,067	-0.23(-2.03%)
Jan 22, 2014	11.07	11.18	11.03	11.11	3,548,389	+0.03(+0.25%)
Jan 21, 2014	11.19	11.29	11.05	11.09	4,308,205	-0.09(-0.81%)
Jan 17, 2014	11.24	11.18	11.18	11.18	3,706,469	-0.07(-0.65%)
Jan 16, 2014	11.08	11.25	11.08	11.25	6,613,108	+0.13(+1.16%)
Jan 15, 2014	11.18	11.18	10.99	11.12	3,790,874	-0.06(-0.55%)
Jan 14, 2014	11.06	11.20	11.03	11.18	2,973,343	+0.17(+1.51%)
Jan 13, 2014	11.18	11.33	10.95	11.01	3,812,889	-0.22(-1.93%)
Jan 10, 2014	11.32	11.40	11.21	11.23	3,748,794	-0.09(-0.80%)
Jan 09, 2014	11.39	11.46	11.30	11.32	2,961,446	+0.02(+0.15%)
Jan 08, 2014	11.45	11.46	11.26	11.30	6,119,050	+0.03(+0.27%)
Jan 07, 2014	11.28	11.36	11.20	11.27	3,260,367	+0.05(+0.48%)
Jan 06, 2014	11.17	11.27	11.11	11.22	5,403,710	+0.03(+0.25%)
Jan 03, 2014	11.05	11.25	11.05	11.19	4,344,456	+0.16(+1.48%)
Jan 02, 2014	11.22	11.24	11.01	11.03	3,735,593	-0.17(-1.51%)
Dec 31, 2013	11.24	11.20	11.20	11.20	1,974,793	-0.01(-0.07%)
Dec 30, 2013	11.20	11.25	11.14	11.21	2,185,764	-0.03(-0.23%)
Dec 27, 2013	11.25	11.29	11.19	11.23	1,834,677	-0.02(-0.15%)
Dec 26, 2013	11.29	11.32	11.20	11.25	1,819,443	+0.02(+0.18%)
Dec 24, 2013	11.18	11.24	11.06	11.23	1,236,939	+0.04(+0.38%)
Dec 23, 2013	11.08	11.21	11.07	11.19	3,125,504	-0.06(-0.50%)
Dec 20, 2013	11.11	11.28	11.08	11.24	6,042,856	+0.14(+1.27%)
Dec 19, 2013	11.10	11.14	11.04	11.10	3,059,859	-0.04(-0.34%)
Dec 18, 2013	11.04	11.14	10.84	11.14	5,728,624	+0.08(+0.73%)
Dec 17, 2013	10.89	11.07	10.89	11.06	3,727,923	+0.17(+1.52%)
Dec 16, 2013	10.90	10.96	10.82	10.89	4,152,158	+0.05(+0.44%)
Dec 13, 2013	10.96	10.96	10.85	10.85	3,446,614	-0.07(-0.62%)
Dec 12, 2013	10.90	10.98	10.84	10.91	5,158,759	+0.02(+0.21%)
Dec 11, 2013	10.91	10.97	10.87	10.89	4,048,898	-0.01(-0.13%)
Dec 10, 2013	10.89	10.94	10.78	10.90	3,860,369	-0.01(-0.05%)
Dec 09, 2013	10.94	10.97	10.85	10.91	4,288,239	+0.01(+0.08%)
Dec 06, 2013	11.01	11.03	10.71	10.90	0	+0.01(+0.05%)
Dec 05, 2013	11.10	11.18	10.89	10.90	5,894,166	-0.31(-2.73%)
Dec 04, 2013	10.93	11.32	10.86	11.20	8,624,697	+0.26(+2.36%)
Dec 03, 2013	11.00	11.08	10.85	10.94	4,064,509	-0.10(-0.94%)
Dec 02, 2013	11.07	11.40	11.02	11.05	5,974,275	+0.03(+0.28%)
Nov 29, 2013	10.88	11.12	10.82	11.02	0	+0.18(+1.68%)
Nov 27, 2013	10.89	10.96	10.78	10.83	0	-0.04(-0.39%)
Nov 26, 2013	11.01	11.05	10.87	10.88	0	-0.14(-1.30%)
Nov 25, 2013	11.11	11.17	11.01	11.02	4,896,461	-0.09(-0.78%)
Nov 22, 2013	10.94	11.13	10.91	11.11	0	+0.19(+1.77%)
Nov 21, 2013	10.86	10.94	10.81	10.91	5,264,624	+0.12(+1.14%)
Nov 20, 2013	10.70	10.84	10.66	10.79	6,165,145	+0.08(+0.71%)
Nov 19, 2013	10.38	10.82	10.35	10.71	7,611,415	+0.17(+1.62%)
Nov 18, 2013	10.42	10.55	10.34	10.54	4,994,954	+0.15(+1.40%)
Nov 15, 2013	10.43	10.43	10.31	10.40	0	-0.03(-0.32%)
Nov 14, 2013	10.19	10.44	10.12	10.43	5,691,674	+0.38(+3.77%)
Nov 12, 2013	10.07	10.16	9.999	10.05	2,671,102	-0.02(-0.17%)
Nov 11, 2013	10.05	10.15	9.960	10.07	0	-0.01(-0.06%)
Nov 08, 2013	9.884	10.10	9.851	10.07	0	+0.23(+2.31%)
Nov 07, 2013	9.999	10.05	9.832	9.848	2,294,986	-0.11(-1.07%)
Nov 06, 2013	9.940	10.00	9.915	9.954	2,129,084	+0.05(+0.51%)
Nov 05, 2013	9.867	9.991	9.837	9.904	2,605,315	-0.04(-0.39%)
Nov 04, 2013	9.949	9.957	9.870	9.943	2,065,993	+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.