Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	10.47	10.57	10.47	10.53	5,468,060	+0.10(+0.93%)
Mar 28, 2014	10.54	10.59	10.41	10.43	5,759,276	-0.08(-0.74%)
Mar 27, 2014	10.22	10.54	10.21	10.51	8,190,663	+0.21(+2.06%)
Mar 26, 2014	10.58	10.65	10.29	10.30	7,394,849	-0.23(-2.14%)
Mar 25, 2014	10.67	10.69	10.48	10.52	7,654,887	-0.06(-0.61%)
Mar 24, 2014	10.49	10.63	10.42	10.59	9,524,295	+0.16(+1.54%)
Mar 21, 2014	10.63	10.64	10.40	10.43	10,877,818	-0.19(-1.82%)
Mar 20, 2014	10.45	10.62	10.43	10.62	4,960,751	+0.12(+1.10%)
Mar 19, 2014	10.61	10.65	10.43	10.51	6,378,707	-0.08(-0.73%)
Mar 18, 2014	10.43	10.58	10.40	10.58	5,376,500	+0.14(+1.29%)
Mar 17, 2014	10.37	10.48	10.28	10.45	6,536,980	+0.19(+1.88%)
Mar 14, 2014	10.36	10.46	10.18	10.25	14,035,916	-0.09(-0.87%)
Mar 13, 2014	10.65	10.65	10.32	10.34	12,585,838	-0.29(-2.75%)
Mar 12, 2014	10.70	10.74	10.59	10.64	7,046,981	-0.12(-1.13%)
Mar 11, 2014	10.71	10.91	10.70	10.76	12,851,071	+0.06(+0.60%)
Mar 10, 2014	10.68	10.78	10.66	10.69	7,795,578	+0.01(+0.12%)
Mar 07, 2014	10.80	10.91	10.67	10.68	14,005,060	-0.04(-0.42%)
Mar 06, 2014	10.80	10.85	10.72	10.73	7,369,344	-0.04(-0.41%)
Mar 05, 2014	10.70	10.82	10.69	10.77	8,443,231	+0.06(+0.60%)
Mar 04, 2014	10.71	10.75	10.64	10.71	8,252,630	+0.11(+1.03%)
Mar 03, 2014	10.57	10.67	10.49	10.60	17,297,030	-0.09(-0.84%)
Feb 28, 2014	10.70	10.75	10.60	10.69	14,119,726	+0.08(+0.72%)
Feb 27, 2014	10.36	10.63	10.29	10.61	12,057,574	+0.14(+1.34%)
Feb 26, 2014	10.34	10.56	10.34	10.47	12,381,920	+0.17(+1.67%)
Feb 25, 2014	10.39	10.41	10.15	10.30	14,084,653	-0.15(-1.41%)
Feb 24, 2014	10.25	10.55	10.25	10.45	9,918,123	+0.20(+1.93%)
Feb 21, 2014	10.24	10.34	10.19	10.25	7,720,439	+0.03(+0.31%)
Feb 20, 2014	10.29	10.31	10.13	10.22	8,248,936	-0.04(-0.37%)
Feb 19, 2014	10.34	10.42	10.23	10.25	12,254,643	-0.11(-1.05%)
Feb 18, 2014	10.41	10.48	10.34	10.36	9,282,953	-0.03(-0.25%)
Feb 14, 2014	10.31	10.39	10.39	10.39	7,480,484	+0.09(+0.87%)
Feb 13, 2014	10.33	10.39	10.28	10.30	12,301,336	-0.14(-1.35%)
Feb 12, 2014	10.54	10.85	10.32	10.44	28,061,746	+0.29(+2.90%)
Feb 11, 2014	9.973	10.23	9.966	10.15	16,068,017	+0.15(+1.53%)
Feb 10, 2014	9.973	10.06	9.903	9.992	7,525,914	+0.01(+0.06%)
Feb 07, 2014	9.820	10.00	9.800	9.986	8,034,456	+0.20(+2.09%)
Feb 06, 2014	9.743	9.858	9.711	9.781	10,291,225	+0.06(+0.66%)
Feb 05, 2014	9.692	9.759	9.583	9.717	16,172,890	-0.01(-0.13%)
Feb 04, 2014	9.698	9.768	9.641	9.730	22,916,024	+0.05(+0.53%)
Feb 03, 2014	9.858	9.909	9.673	9.679	14,647,173	-0.16(-1.62%)
Jan 31, 2014	9.883	9.979	9.826	9.839	9,561,287	-0.17(-1.72%)
Jan 30, 2014	10.04	10.08	9.954	10.01	8,134,263	+0.09(+0.90%)
Jan 29, 2014	10.04	10.11	9.893	9.922	11,740,639	-0.24(-2.33%)
Jan 28, 2014	9.960	10.22	9.935	10.16	12,116,986	+0.26(+2.58%)
Jan 27, 2014	10.08	10.11	9.768	9.903	11,179,256	-0.15(-1.52%)
Jan 24, 2014	10.26	10.28	10.06	10.06	12,129,130	-0.24(-2.36%)
Jan 23, 2014	10.36	10.36	10.25	10.30	9,274,539	-0.12(-1.17%)
Jan 22, 2014	10.34	10.45	10.27	10.42	8,507,705	+0.09(+0.87%)
Jan 21, 2014	10.55	10.55	10.31	10.33	10,496,242	-0.18(-1.70%)
Jan 17, 2014	10.68	10.51	10.51	10.51	9,061,387	-0.17(-1.61%)
Jan 16, 2014	10.68	10.71	10.61	10.68	7,417,461	+0.02(+0.18%)
Jan 15, 2014	10.55	10.71	10.43	10.66	12,558,403	+0.11(+1.03%)
Jan 14, 2014	10.38	10.57	10.34	10.55	18,418,510	+0.09(+0.85%)
Jan 13, 2014	10.72	10.75	10.46	10.46	9,949,523	-0.25(-2.33%)
Jan 10, 2014	10.94	10.95	10.67	10.71	11,280,432	-0.19(-1.70%)
Jan 09, 2014	11.19	11.21	10.88	10.90	10,971,019	-0.23(-2.07%)
Jan 08, 2014	11.22	11.39	11.08	11.13	16,337,852	-0.01(-0.11%)
Jan 07, 2014	10.91	11.21	10.89	11.14	15,329,355	+0.24(+2.23%)
Jan 06, 2014	10.85	10.95	10.81	10.90	8,382,707	+0.09(+0.83%)
Jan 03, 2014	10.91	10.96	10.77	10.81	6,609,196	-0.07(-0.65%)

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.