Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	12.41	12.64	12.41	12.57	6,847,883	+0.16(+1.31%)
Feb 27, 2014	12.10	12.40	12.04	12.40	8,428,620	+0.34(+2.79%)
Feb 26, 2014	12.12	12.15	12.02	12.07	5,185,775	-0.06(-0.47%)
Feb 25, 2014	12.09	12.13	11.97	12.12	5,640,813	+0.01(+0.12%)
Feb 24, 2014	11.95	12.19	11.88	12.11	5,305,525	+0.23(+1.96%)
Feb 21, 2014	12.02	12.05	11.87	11.88	3,842,324	-0.13(-1.06%)
Feb 20, 2014	11.83	12.02	11.79	12.00	5,618,325	+0.23(+1.92%)
Feb 19, 2014	11.59	11.95	11.57	11.78	7,965,019	+0.20(+1.70%)
Feb 18, 2014	11.66	11.68	11.49	11.58	11,232,815	-0.04(-0.36%)
Feb 14, 2014	11.99	11.62	11.62	11.62	13,615,556	-0.46(-3.79%)
Feb 13, 2014	11.91	12.09	11.86	12.08	5,061,195	+0.12(+1.00%)
Feb 12, 2014	11.67	11.97	11.66	11.96	4,555,401	+0.29(+2.48%)
Feb 11, 2014	11.77	11.79	11.63	11.67	7,597,977	-0.04(-0.30%)
Feb 10, 2014	11.68	11.80	11.57	11.71	5,312,912	+0.00(+0.00%)
Feb 07, 2014	11.81	11.85	11.64	11.71	5,065,149	-0.07(-0.60%)
Feb 06, 2014	11.54	11.78	11.51	11.78	7,666,369	+0.30(+2.64%)
Feb 05, 2014	11.48	11.54	11.37	11.47	6,931,035	-0.07(-0.61%)
Feb 04, 2014	11.34	11.66	11.34	11.54	8,259,709	+0.23(+1.99%)
Feb 03, 2014	11.52	11.57	11.21	11.32	8,476,536	-0.19(-1.65%)
Jan 31, 2014	11.49	11.63	11.43	11.51	5,559,734	-0.18(-1.51%)
Jan 30, 2014	11.71	11.78	11.63	11.69	3,909,332	+0.09(+0.79%)
Jan 29, 2014	11.73	11.76	11.58	11.59	5,000,078	-0.24(-2.03%)
Jan 28, 2014	11.68	11.84	11.67	11.83	4,757,952	+0.22(+1.88%)
Jan 27, 2014	11.83	11.86	11.51	11.62	7,155,082	-0.23(-1.91%)
Jan 24, 2014	12.02	12.05	11.76	11.84	6,084,613	-0.30(-2.44%)
Jan 23, 2014	12.29	12.29	12.12	12.14	3,877,217	-0.25(-1.99%)
Jan 22, 2014	12.36	12.41	12.28	12.38	3,613,675	+0.02(+0.17%)
Jan 21, 2014	12.38	12.50	12.30	12.36	3,851,651	+0.05(+0.40%)
Jan 17, 2014	12.38	12.31	12.31	12.31	2,244,539	-0.06(-0.46%)
Jan 16, 2014	12.46	12.48	12.33	12.37	4,461,722	-0.13(-1.02%)
Jan 15, 2014	12.51	12.57	12.45	12.50	3,640,497	-0.01(-0.11%)
Jan 14, 2014	12.30	12.52	12.26	12.51	5,482,969	+0.23(+1.90%)
Jan 13, 2014	12.38	12.42	12.25	12.28	6,895,269	-0.16(-1.25%)
Jan 10, 2014	12.31	12.44	12.26	12.43	5,540,460	+0.16(+1.32%)
Jan 09, 2014	12.36	12.40	12.17	12.27	7,571,349	-0.08(-0.68%)
Jan 08, 2014	12.31	12.37	12.20	12.36	6,580,336	+0.01(+0.11%)
Jan 07, 2014	12.31	12.39	12.26	12.34	4,397,064	+0.09(+0.75%)
Jan 06, 2014	12.49	12.49	12.21	12.25	5,050,190	-0.18(-1.42%)
Jan 03, 2014	12.45	12.48	12.41	12.43	3,452,201	+0.01(+0.11%)
Jan 02, 2014	12.41	12.46	12.32	12.41	4,589,666	-0.07(-0.56%)
Dec 31, 2013	12.41	12.48	12.48	12.48	5,205,163	+0.09(+0.74%)
Dec 30, 2013	12.26	12.42	12.25	12.39	3,589,790	+0.11(+0.86%)
Dec 27, 2013	12.30	12.33	12.21	12.29	2,513,394	+0.06(+0.52%)
Dec 26, 2013	12.10	12.24	12.09	12.22	3,268,989	+0.10(+0.81%)
Dec 24, 2013	11.96	12.12	11.96	12.12	1,213,625	+0.13(+1.12%)
Dec 23, 2013	12.01	12.02	11.85	11.99	5,440,861	+0.07(+0.59%)
Dec 20, 2013	11.88	11.97	11.83	11.92	8,465,667	+0.08(+0.72%)
Dec 19, 2013	11.87	11.98	11.80	11.83	4,507,852	-0.03(-0.24%)
Dec 18, 2013	11.66	11.88	11.50	11.86	5,614,243	+0.32(+2.75%)
Dec 17, 2013	11.59	11.69	11.50	11.54	5,488,654	-0.04(-0.37%)
Dec 16, 2013	11.67	11.76	11.59	11.59	5,751,092	-0.05(-0.42%)
Dec 13, 2013	11.78	11.85	11.63	11.64	5,132,646	-0.13(-1.08%)
Dec 12, 2013	11.78	11.90	11.76	11.76	4,189,639	-0.06(-0.48%)
Dec 11, 2013	12.02	12.05	11.81	11.82	4,527,956	-0.21(-1.76%)
Dec 10, 2013	12.05	12.21	12.01	12.03	5,144,636	-0.04(-0.29%)
Dec 09, 2013	11.95	12.07	11.90	12.07	5,020,331	+0.16(+1.36%)
Dec 06, 2013	11.90	11.97	11.83	11.90	5,225,899	+0.08(+0.66%)
Dec 05, 2013	11.97	11.98	11.81	11.83	6,312,816	-0.16(-1.29%)
Dec 04, 2013	11.88	12.09	11.79	11.98	7,798,850	+0.02(+0.18%)
Dec 03, 2013	12.19	12.15	11.93	11.96	6,190,235	-0.19(-1.57%)

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.