Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	13.66	13.79	13.53	13.61	3,548,654	-0.03(-0.20%)
Feb 27, 2014	13.58	13.75	13.47	13.63	5,595,293	+0.04(+0.26%)
Feb 26, 2014	13.44	13.72	13.43	13.60	3,571,521	+0.15(+1.13%)
Feb 25, 2014	13.70	13.74	13.37	13.45	7,700,961	-0.28(-2.01%)
Feb 24, 2014	13.95	14.11	13.70	13.72	8,269,720	-0.16(-1.15%)
Feb 21, 2014	14.26	14.79	13.60	13.88	12,846,765	-0.47(-3.26%)
Feb 20, 2014	13.98	14.37	13.98	14.35	8,629,116	+0.32(+2.25%)
Feb 19, 2014	14.03	14.19	13.91	14.03	6,894,735	+0.04(+0.25%)
Feb 18, 2014	13.67	14.09	13.65	14.00	7,338,994	+0.36(+2.68%)
Feb 14, 2014	13.63	13.63	13.63	13.63	3,633,655	+0.08(+0.59%)
Feb 13, 2014	13.48	13.62	13.40	13.55	3,942,693	-0.02(-0.13%)
Feb 12, 2014	13.24	13.58	13.22	13.57	5,792,081	+0.38(+2.90%)
Feb 11, 2014	13.22	13.26	12.93	13.19	4,306,245	-0.04(-0.27%)
Feb 10, 2014	13.20	13.29	13.07	13.22	4,210,015	-0.04(-0.27%)
Feb 07, 2014	13.04	13.31	13.03	13.26	5,087,826	+0.25(+1.92%)
Feb 06, 2014	12.95	13.05	12.91	13.01	2,225,019	+0.08(+0.62%)
Feb 05, 2014	12.82	13.03	12.77	12.93	4,047,216	+0.09(+0.69%)
Feb 04, 2014	12.87	13.00	12.75	12.84	3,798,406	-0.02(-0.14%)
Feb 03, 2014	13.33	13.34	12.81	12.86	6,218,616	-0.43(-3.22%)
Jan 31, 2014	13.28	13.42	13.19	13.29	4,722,706	-0.09(-0.67%)
Jan 30, 2014	13.38	13.48	13.27	13.38	4,212,960	+0.14(+1.08%)
Jan 29, 2014	13.14	13.38	13.05	13.23	5,822,064	-0.05(-0.40%)
Jan 28, 2014	13.14	13.30	12.94	13.29	6,577,564	+0.09(+0.67%)
Jan 27, 2014	13.22	13.37	12.98	13.20	5,821,452	+0.06(+0.47%)
Jan 24, 2014	13.39	13.44	13.13	13.14	5,928,091	-0.37(-2.77%)
Jan 23, 2014	13.51	13.64	13.38	13.51	5,941,848	-0.13(-0.98%)
Jan 22, 2014	13.26	13.66	13.25	13.64	7,391,685	+0.39(+2.95%)
Jan 21, 2014	13.15	13.29	12.98	13.25	6,097,889	+0.19(+1.43%)
Jan 17, 2014	13.11	13.06	13.06	13.06	7,325,741	-0.07(-0.54%)
Jan 16, 2014	13.66	13.76	13.11	13.14	12,631,167	-0.68(-4.90%)
Jan 15, 2014	14.07	14.02	13.60	13.81	12,946,263	-0.26(-1.83%)
Jan 14, 2014	13.56	14.08	13.56	14.07	9,488,859	+0.52(+3.81%)
Jan 13, 2014	13.49	13.61	13.44	13.55	5,489,996	+0.02(+0.13%)
Jan 10, 2014	13.65	13.79	13.51	13.54	7,792,195	+0.05(+0.40%)
Jan 09, 2014	13.45	13.62	13.38	13.48	7,166,504	+0.16(+1.20%)
Jan 08, 2014	13.08	13.38	13.03	13.32	7,298,851	+0.24(+1.84%)
Jan 07, 2014	13.04	13.46	13.04	13.08	14,190,391	+0.05(+0.41%)
Jan 06, 2014	12.60	13.10	12.60	13.03	9,819,218	+0.43(+3.39%)
Jan 03, 2014	12.60	12.68	12.51	12.60	3,024,234	-0.01(-0.07%)
Jan 02, 2014	12.80	12.85	12.49	12.61	5,919,810	-0.19(-1.46%)
Dec 31, 2013	12.77	12.80	12.80	12.80	11,416,961	+0.55(+4.51%)
Dec 30, 2013	12.10	12.31	12.09	12.25	3,221,706	+0.12(+0.95%)
Dec 27, 2013	12.33	12.36	12.10	12.13	2,903,040	-0.12(-0.94%)
Dec 26, 2013	11.93	12.44	11.89	12.25	8,506,660	+0.30(+2.53%)
Dec 24, 2013	11.94	12.01	11.91	11.94	1,069,853	-0.03(-0.22%)
Dec 23, 2013	11.93	12.00	11.79	11.97	3,712,956	+0.10(+0.82%)
Dec 20, 2013	11.95	12.01	11.85	11.87	3,613,824	-0.10(-0.82%)
Dec 19, 2013	12.09	12.10	11.89	11.97	3,744,838	-0.01(-0.07%)
Dec 18, 2013	12.02	12.05	11.69	11.98	5,009,104	-0.09(-0.74%)
Dec 17, 2013	12.07	12.24	12.06	12.07	7,651,494	-0.05(-0.40%)
Dec 16, 2013	12.11	12.43	12.08	12.12	9,983,597	+0.41(+3.54%)
Dec 13, 2013	11.70	11.84	11.68	11.70	5,418,384	-0.01(-0.08%)
Dec 12, 2013	11.99	11.99	11.71	11.71	6,775,114	-0.29(-2.45%)
Dec 11, 2013	12.06	12.31	11.97	12.01	8,592,318	+0.03(+0.22%)
Dec 10, 2013	11.89	12.07	11.84	11.98	12,864,424	+0.09(+0.75%)
Dec 09, 2013	11.96	12.05	11.80	11.89	9,739,632	-0.16(-1.32%)
Dec 06, 2013	12.45	12.58	12.04	12.05	0	-0.22(-1.81%)
Dec 05, 2013	12.57	12.57	12.23	12.27	7,111,164	-0.32(-2.53%)
Dec 04, 2013	12.45	12.62	12.45	12.59	0	+0.08(+0.64%)
Dec 03, 2013	12.51	12.62	12.37	12.51	10,083,877	-0.11(-0.84%)

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.