Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	11.50	11.64	11.47	11.62	4,736,768	+0.16(+1.42%)
Mar 28, 2014	11.48	11.53	11.42	11.46	2,082,978	+0.05(+0.45%)
Mar 27, 2014	11.42	11.47	11.35	11.41	4,177,305	-0.03(-0.26%)
Mar 26, 2014	11.58	11.62	11.43	11.44	4,034,335	-0.22(-1.90%)
Mar 25, 2014	11.62	11.71	11.60	11.66	2,835,044	+0.08(+0.70%)
Mar 24, 2014	11.59	11.62	11.47	11.58	3,771,400	+0.02(+0.19%)
Mar 21, 2014	11.62	11.66	11.51	11.56	6,584,994	-0.16(-1.39%)
Mar 20, 2014	11.66	11.78	11.65	11.72	3,870,318	-0.14(-1.19%)
Mar 19, 2014	11.90	11.99	11.80	11.86	5,398,627	+0.13(+1.07%)
Mar 18, 2014	11.57	11.74	11.57	11.73	5,728,998	+0.23(+1.99%)
Mar 17, 2014	11.47	11.56	11.43	11.50	5,147,291	+0.06(+0.52%)
Mar 14, 2014	11.35	11.53	11.34	11.45	7,771,357	-0.16(-1.34%)
Mar 13, 2014	11.86	11.87	11.55	11.60	5,071,895	+0.04(+0.38%)
Mar 12, 2014	11.52	11.61	11.48	11.56	5,614,935	-0.09(-0.76%)
Mar 11, 2014	11.66	11.79	11.62	11.65	7,998,758	-0.41(-3.44%)
Mar 10, 2014	12.05	12.11	11.93	12.06	5,922,653	-0.37(-2.98%)
Mar 07, 2014	12.55	12.56	12.32	12.43	5,465,639	-0.21(-1.64%)
Mar 06, 2014	12.61	12.66	12.59	12.64	2,757,986	+0.07(+0.53%)
Mar 05, 2014	12.52	12.60	12.50	12.57	2,540,548	-0.02(-0.18%)
Mar 04, 2014	12.62	12.64	12.53	12.59	2,650,775	+0.24(+1.98%)
Mar 03, 2014	12.36	12.56	12.27	12.35	4,186,771	-0.24(-1.88%)
Feb 28, 2014	12.56	12.67	12.50	12.59	4,823,851	-0.04(-0.35%)
Feb 27, 2014	12.55	12.65	12.49	12.63	2,583,541	+0.07(+0.53%)
Feb 26, 2014	12.57	12.60	12.50	12.56	4,211,452	-0.19(-1.45%)
Feb 25, 2014	12.73	12.83	12.67	12.75	2,418,062	-0.06(-0.46%)
Feb 24, 2014	12.73	12.90	12.69	12.81	1,834,917	+0.10(+0.82%)
Feb 21, 2014	12.73	12.82	12.69	12.70	1,647,562	+0.02(+0.18%)
Feb 20, 2014	12.64	12.72	12.56	12.68	1,819,529	+0.07(+0.59%)
Feb 19, 2014	12.75	12.76	12.59	12.61	2,253,243	-0.24(-1.90%)
Feb 18, 2014	12.78	12.87	12.76	12.85	2,832,987	+0.39(+3.11%)
Feb 14, 2014	12.48	12.46	12.46	12.46	6,060,253	-0.16(-1.27%)
Feb 13, 2014	12.42	12.67	12.33	12.63	7,216,556	-0.10(-0.75%)
Feb 12, 2014	12.81	12.82	12.65	12.72	4,220,445	-0.14(-1.08%)
Feb 11, 2014	12.66	12.89	12.66	12.86	5,555,625	-0.45(-3.35%)
Feb 10, 2014	13.26	13.31	13.21	13.30	2,106,584	+0.12(+0.89%)
Feb 07, 2014	13.11	13.19	12.99	13.19	1,866,141	+0.13(+1.01%)
Feb 06, 2014	12.79	13.06	12.79	13.06	2,296,608	+0.34(+2.64%)
Feb 05, 2014	12.73	12.82	12.68	12.72	1,875,319	-0.01(-0.11%)
Feb 04, 2014	12.68	12.76	12.61	12.73	3,364,754	+0.14(+1.10%)
Feb 03, 2014	12.89	12.93	12.59	12.60	3,536,169	-0.48(-3.69%)
Jan 31, 2014	13.01	13.20	12.95	13.08	2,736,652	-0.28(-2.08%)
Jan 30, 2014	13.29	13.41	13.19	13.36	1,840,066	+0.09(+0.66%)
Jan 29, 2014	13.09	13.37	13.09	13.27	2,455,199	-0.12(-0.87%)
Jan 28, 2014	13.29	13.39	13.28	13.39	2,010,396	+0.34(+2.63%)
Jan 27, 2014	13.22	13.25	12.95	13.04	3,060,108	-0.07(-0.50%)
Jan 24, 2014	13.36	13.38	13.09	13.11	3,638,692	-0.55(-4.01%)
Jan 23, 2014	13.78	13.78	13.55	13.66	2,349,253	+0.04(+0.27%)
Jan 22, 2014	13.58	13.63	13.52	13.62	2,126,783	-0.03(-0.21%)
Jan 21, 2014	13.70	13.71	13.54	13.65	2,868,813	-0.23(-1.63%)
Jan 17, 2014	13.98	13.87	13.87	13.87	2,539,043	-0.13(-0.94%)
Jan 16, 2014	14.06	14.07	13.87	14.01	3,077,221	-0.30(-2.09%)
Jan 15, 2014	14.07	14.31	14.17	14.31	2,795,754	+0.23(+1.66%)
Jan 14, 2014	14.05	14.10	14.00	14.07	2,826,051	+0.25(+1.80%)
Jan 13, 2014	13.86	14.02	13.80	13.82	3,339,142	+0.04(+0.32%)
Jan 10, 2014	13.74	13.79	13.66	13.78	2,078,820	-0.03(-0.21%)
Jan 09, 2014	13.90	13.91	13.69	13.81	3,532,820	+0.07(+0.53%)
Jan 08, 2014	13.68	13.79	13.59	13.74	4,866,240	+0.26(+1.90%)
Jan 07, 2014	13.55	13.56	13.44	13.48	4,567,342	+0.17(+1.26%)
Jan 06, 2014	13.33	13.41	13.30	13.31	2,289,027	+0.15(+1.11%)
Jan 03, 2014	13.12	13.23	13.07	13.17	1,684,663	+0.06(+0.45%)

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.