Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	11.77	11.81	11.66	11.68	726,176	+0.12(+1.07%)
Feb 27, 2014	11.54	11.62	11.43	11.55	646,355	+0.04(+0.31%)
Feb 26, 2014	11.53	11.55	11.46	11.52	464,012	+0.20(+1.72%)
Feb 25, 2014	11.43	11.44	11.30	11.32	822,426	-0.16(-1.39%)
Feb 24, 2014	11.44	11.53	11.43	11.48	809,458	-0.17(-1.45%)
Feb 21, 2014	11.54	11.70	11.54	11.65	590,403	+0.13(+1.15%)
Feb 20, 2014	11.50	11.54	11.38	11.52	770,342	-0.20(-1.67%)
Feb 19, 2014	11.75	11.77	11.66	11.71	499,966	-0.09(-0.75%)
Feb 18, 2014	11.96	11.96	11.76	11.80	395,248	-0.21(-1.77%)
Feb 14, 2014	11.96	12.01	12.01	12.01	401,620	+0.05(+0.44%)
Feb 13, 2014	11.77	11.97	11.77	11.96	331,426	+0.01(+0.07%)
Feb 12, 2014	12.03	12.06	11.91	11.95	731,964	+0.04(+0.37%)
Feb 11, 2014	11.90	12.03	11.84	11.91	1,360,219	+0.18(+1.51%)
Feb 10, 2014	11.84	11.85	11.68	11.73	509,797	-0.23(-1.93%)
Feb 07, 2014	11.97	12.02	11.90	11.96	499,469	+0.12(+1.05%)
Feb 06, 2014	11.62	11.86	11.61	11.84	1,120,737	+0.42(+3.65%)
Feb 05, 2014	11.56	11.57	11.39	11.42	929,161	-0.30(-2.57%)
Feb 04, 2014	11.49	11.77	11.47	11.72	1,507,129	+0.40(+3.52%)
Feb 03, 2014	11.55	11.57	11.31	11.32	1,074,529	-0.24(-2.07%)
Jan 31, 2014	11.48	11.62	11.48	11.56	508,641	-0.03(-0.23%)
Jan 30, 2014	11.60	11.72	11.54	11.59	395,097	+0.02(+0.15%)
Jan 29, 2014	11.54	11.61	11.50	11.57	903,846	+0.08(+0.69%)
Jan 28, 2014	11.48	11.55	11.45	11.49	528,293	+0.07(+0.62%)
Jan 27, 2014	11.79	11.97	11.41	11.42	658,415	-0.19(-1.60%)
Jan 24, 2014	11.68	11.68	11.57	11.61	614,603	+0.00(+0.00%)
Jan 23, 2014	11.76	11.76	11.57	11.61	925,723	-0.47(-3.89%)
Jan 22, 2014	12.01	12.10	11.93	12.08	1,018,806	+0.36(+3.10%)
Jan 21, 2014	11.81	11.81	11.64	11.71	605,528	-0.03(-0.23%)
Jan 17, 2014	11.88	11.74	11.74	11.74	1,235,538	-0.27(-2.22%)
Jan 16, 2014	12.19	12.19	11.99	12.01	1,365,043	-0.38(-3.08%)
Jan 15, 2014	12.48	12.50	12.39	12.39	567,341	-0.12(-0.92%)
Jan 14, 2014	12.46	12.52	12.33	12.50	607,184	+0.10(+0.79%)
Jan 13, 2014	12.55	12.56	12.40	12.40	438,488	-0.19(-1.48%)
Jan 10, 2014	12.60	12.68	12.55	12.59	679,481	+0.12(+0.92%)
Jan 09, 2014	12.72	12.72	12.46	12.48	1,164,311	-0.34(-2.63%)
Jan 08, 2014	12.78	12.87	12.73	12.81	697,757	+0.14(+1.12%)
Jan 07, 2014	12.72	12.82	12.63	12.67	899,891	-0.07(-0.56%)
Jan 06, 2014	12.84	12.86	12.62	12.74	482,252	-0.25(-1.91%)
Jan 03, 2014	13.03	13.03	12.91	12.99	467,183	-0.16(-1.21%)
Jan 02, 2014	13.31	13.31	13.15	13.15	466,160	-0.20(-1.53%)
Dec 31, 2013	13.39	13.35	13.35	13.35	657,525	-0.04(-0.33%)
Dec 30, 2013	13.42	13.49	13.32	13.40	369,375	-0.04(-0.26%)
Dec 27, 2013	13.42	13.49	13.40	13.43	382,959	-0.02(-0.13%)
Dec 26, 2013	13.50	13.53	13.40	13.45	232,677	-0.05(-0.39%)
Dec 24, 2013	13.44	13.57	13.37	13.50	275,538	-0.14(-1.04%)
Dec 23, 2013	13.27	13.85	13.22	13.65	1,802,091	+0.49(+3.71%)
Dec 20, 2013	13.25	13.25	13.08	13.16	522,592	-0.15(-1.13%)
Dec 19, 2013	13.30	13.34	13.18	13.31	668,493	-0.37(-2.72%)
Dec 18, 2013	13.49	13.75	13.47	13.68	872,838	+0.29(+2.19%)
Dec 17, 2013	13.34	13.47	13.34	13.39	226,831	+0.05(+0.40%)
Dec 16, 2013	13.32	13.39	13.31	13.34	329,880	+0.09(+0.67%)
Dec 13, 2013	13.25	13.30	13.19	13.25	236,872	+0.00(+0.00%)
Dec 12, 2013	13.33	13.41	13.18	13.25	440,793	-0.01(-0.07%)
Dec 11, 2013	13.53	13.53	13.24	13.26	1,424,506	-0.36(-2.67%)
Dec 10, 2013	13.57	13.65	13.53	13.62	379,860	-0.17(-1.22%)
Dec 09, 2013	13.81	13.81	13.70	13.79	520,926	-0.15(-1.08%)
Dec 06, 2013	13.90	14.02	13.86	13.94	407,385	+0.20(+1.42%)
Dec 05, 2013	13.71	13.81	13.68	13.74	431,118	-0.14(-1.02%)
Dec 04, 2013	13.75	13.89	13.73	13.89	294,884	+0.15(+1.10%)
Dec 03, 2013	13.81	13.81	13.66	13.73	256,185	-0.16(-1.15%)

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.