Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	11.69	11.81	11.67	11.74	103,961,296	+0.06(+0.51%)
Feb 27, 2014	11.61	11.69	11.57	11.69	71,579,096	+0.06(+0.51%)
Feb 26, 2014	11.67	11.68	11.57	11.63	78,118,112	-0.02(-0.14%)
Feb 25, 2014	11.71	11.71	11.61	11.64	73,981,208	-0.07(-0.60%)
Feb 24, 2014	11.64	11.77	11.63	11.71	75,914,736	+0.09(+0.74%)
Feb 21, 2014	11.63	11.67	11.58	11.63	79,701,152	+0.02(+0.19%)
Feb 20, 2014	11.58	11.63	11.52	11.60	58,780,052	+0.03(+0.28%)
Feb 19, 2014	11.69	11.77	11.57	11.57	118,436,016	-0.16(-1.38%)
Feb 18, 2014	11.72	11.76	11.68	11.73	39,277,276	+0.02(+0.19%)
Feb 14, 2014	11.68	11.71	11.71	11.71	69,141,328	+0.02(+0.14%)
Feb 13, 2014	11.55	11.70	11.55	11.70	58,817,424	+0.04(+0.37%)
Feb 12, 2014	11.67	11.71	11.61	11.65	71,689,560	+0.00(+0.00%)
Feb 11, 2014	11.57	11.69	11.52	11.65	68,910,160	+0.12(+1.03%)
Feb 10, 2014	11.53	11.54	11.47	11.53	79,737,720	+0.01(+0.09%)
Feb 07, 2014	11.43	11.53	11.39	11.52	94,643,512	+0.14(+1.24%)
Feb 06, 2014	11.23	11.39	11.22	11.38	73,174,328	+0.17(+1.55%)
Feb 05, 2014	11.20	11.24	11.13	11.21	86,893,672	-0.01(-0.10%)
Feb 04, 2014	11.17	11.28	11.13	11.22	101,048,776	+0.11(+0.97%)
Feb 03, 2014	11.39	11.41	11.10	11.11	192,608,832	-0.29(-2.52%)
Jan 31, 2014	11.36	11.51	11.34	11.40	99,023,456	-0.14(-1.17%)
Jan 30, 2014	11.47	11.56	11.44	11.53	84,278,152	+0.16(+1.43%)
Jan 29, 2014	11.38	11.48	11.34	11.37	118,840,816	-0.14(-1.18%)
Jan 28, 2014	11.41	11.52	11.40	11.51	63,908,928	+0.15(+1.33%)
Jan 27, 2014	11.44	11.50	11.29	11.35	119,058,696	-0.07(-0.62%)
Jan 24, 2014	11.63	11.63	11.43	11.43	130,287,296	-0.27(-2.27%)
Jan 23, 2014	11.83	11.84	11.64	11.69	96,591,248	-0.19(-1.64%)
Jan 22, 2014	11.90	11.91	11.85	11.89	33,432,764	+0.01(+0.05%)
Jan 21, 2014	11.93	11.94	11.81	11.88	76,609,200	+0.01(+0.09%)
Jan 17, 2014	11.92	11.87	11.87	11.87	130,555,736	-0.04(-0.32%)
Jan 16, 2014	11.95	11.96	11.88	11.91	86,782,320	-0.08(-0.63%)
Jan 15, 2014	11.84	11.99	11.84	11.98	113,942,664	+0.14(+1.19%)
Jan 14, 2014	11.81	11.86	11.75	11.84	57,905,028	+0.10(+0.83%)
Jan 13, 2014	11.91	11.93	11.72	11.74	78,732,448	-0.18(-1.50%)
Jan 10, 2014	11.94	11.96	11.87	11.92	67,236,088	-0.02(-0.18%)
Jan 09, 2014	11.94	11.96	11.87	11.94	53,654,656	+0.04(+0.36%)
Jan 08, 2014	11.89	11.92	11.85	11.90	66,353,556	+0.04(+0.34%)
Jan 07, 2014	11.92	11.92	11.83	11.86	87,753,912	+0.00(+0.02%)
Jan 06, 2014	11.90	11.94	11.84	11.86	64,057,636	+0.01(+0.09%)
Jan 03, 2014	11.78	11.89	11.78	11.85	45,552,060	+0.08(+0.69%)
Jan 02, 2014	11.81	11.82	11.73	11.77	65,525,668	-0.07(-0.55%)
Dec 31, 2013	11.79	11.83	11.83	11.83	42,071,428	+0.06(+0.51%)
Dec 30, 2013	11.79	11.81	11.76	11.77	29,763,436	-0.02(-0.18%)
Dec 27, 2013	11.80	11.81	11.77	11.79	22,072,374	-0.01(-0.05%)
Dec 26, 2013	11.81	11.81	11.77	11.80	27,539,482	+0.03(+0.23%)
Dec 24, 2013	11.77	11.78	11.74	11.77	13,670,440	+0.02(+0.18%)
Dec 23, 2013	11.75	11.78	11.73	11.75	54,569,800	+0.06(+0.49%)
Dec 20, 2013	11.65	11.73	11.64	11.69	121,849,528	+0.07(+0.59%)
Dec 19, 2013	11.61	11.66	11.59	11.62	84,758,640	-0.02(-0.14%)
Dec 18, 2013	11.41	11.65	11.31	11.64	183,678,544	+0.26(+2.32%)
Dec 17, 2013	11.45	11.45	11.37	11.38	49,518,336	-0.08(-0.66%)
Dec 16, 2013	11.44	11.48	11.43	11.45	126,477,512	+0.07(+0.61%)
Dec 13, 2013	11.41	11.44	11.36	11.38	134,495,488	+0.01(+0.09%)
Dec 12, 2013	11.37	11.42	11.34	11.37	72,265,136	+0.00(+0.00%)
Dec 11, 2013	11.54	11.54	11.35	11.37	118,355,432	-0.16(-1.35%)
Dec 10, 2013	11.55	11.60	11.53	11.53	57,151,196	-0.04(-0.37%)
Dec 09, 2013	11.57	11.60	11.55	11.57	40,951,980	+0.05(+0.42%)
Dec 06, 2013	11.50	11.55	11.45	11.52	56,356,272	+0.16(+1.37%)
Dec 05, 2013	11.43	11.45	11.36	11.37	66,421,996	-0.11(-0.94%)
Dec 04, 2013	11.40	11.53	11.38	11.47	81,189,432	+0.03(+0.24%)
Dec 03, 2013	11.51	11.57	11.39	11.45	51,161,416	-0.12(-1.02%)

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.