Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	8.030	8.320	7.975	8.010	1,059,520	-0.14(-1.72%)
Jan 30, 2014	8.340	8.490	8.020	8.150	694,777	-0.05(-0.61%)
Jan 29, 2014	7.920	8.380	7.870	8.200	1,061,692	+0.18(+2.24%)
Jan 28, 2014	8.140	8.250	7.930	8.020	925,023	-0.05(-0.62%)
Jan 27, 2014	8.250	8.400	8.000	8.070	1,084,727	-0.17(-2.06%)
Jan 24, 2014	8.390	8.525	8.080	8.240	1,069,818	-0.19(-2.25%)
Jan 23, 2014	8.280	8.435	8.162	8.430	1,105,958	+0.12(+1.44%)
Jan 22, 2014	8.240	8.385	7.960	8.310	1,078,068	+0.15(+1.84%)
Jan 21, 2014	8.220	8.450	8.090	8.160	1,255,439	+0.04(+0.49%)
Jan 17, 2014	8.220	8.120	8.120	8.120	205,000	-0.08(-0.98%)
Jan 16, 2014	8.360	8.410	8.130	8.200	325,257	-0.15(-1.80%)
Jan 15, 2014	8.170	8.390	8.170	8.350	667,826	+0.18(+2.20%)
Jan 14, 2014	8.150	8.261	8.120	8.170	588,623	+0.08(+0.99%)
Jan 13, 2014	8.190	8.200	7.970	8.090	1,579,552	-0.16(-1.94%)
Jan 10, 2014	8.280	8.340	8.190	8.250	251,405	-0.01(-0.06%)
Jan 09, 2014	8.450	8.450	8.200	8.255	530,238	-0.15(-1.84%)
Jan 08, 2014	8.390	8.490	8.290	8.410	1,163,253	-0.01(-0.12%)
Jan 07, 2014	8.400	8.490	8.310	8.420	538,011	+0.03(+0.36%)
Jan 06, 2014	8.730	8.730	8.390	8.390	588,397	-0.21(-2.44%)
Jan 03, 2014	8.650	8.750	8.530	8.600	327,085	-0.03(-0.35%)
Jan 02, 2014	8.580	8.650	8.350	8.630	392,955	+0.05(+0.58%)
Dec 31, 2013	8.580	8.580	8.580	8.580	620,300	-0.01(-0.12%)
Dec 30, 2013	8.580	8.640	8.470	8.590	368,029	+0.03(+0.35%)
Dec 27, 2013	8.400	8.570	8.380	8.560	239,702	+0.20(+2.39%)
Dec 26, 2013	8.380	8.480	8.270	8.360	196,224	-0.01(-0.12%)
Dec 24, 2013	8.310	8.500	8.250	8.370	389,797	+0.06(+0.72%)
Dec 23, 2013	8.250	8.400	8.150	8.310	436,019	+0.10(+1.22%)
Dec 20, 2013	8.000	8.270	7.910	8.210	1,076,154	+0.25(+3.14%)
Dec 19, 2013	7.830	8.060	7.790	7.960	508,692	+0.09(+1.14%)
Dec 18, 2013	7.670	7.920	7.510	7.870	2,436,361	+0.23(+3.01%)
Dec 17, 2013	7.720	7.720	7.600	7.640	6,826,288	-0.07(-0.91%)
Dec 16, 2013	8.050	8.120	7.680	7.710	2,345,936	-0.87(-10.14%)
Dec 13, 2013	8.570	8.750	8.520	8.580	525,105	+0.01(+0.12%)
Dec 12, 2013	8.600	8.700	8.500	8.570	303,804	-0.05(-0.58%)
Dec 11, 2013	8.700	8.720	8.570	8.620	341,936	-0.09(-1.03%)
Dec 10, 2013	8.830	8.880	8.710	8.710	251,079	-0.16(-1.80%)
Dec 09, 2013	8.870	8.900	8.745	8.870	434,592	+0.00(+0.00%)
Dec 06, 2013	9.000	9.000	8.850	8.870	0	-0.02(-0.22%)
Dec 05, 2013	8.870	8.971	8.840	8.890	0	+0.03(+0.34%)
Dec 04, 2013	9.000	9.160	8.800	8.860	0	-0.17(-1.88%)
Dec 03, 2013	9.060	9.140	8.955	9.030	0	-0.07(-0.77%)
Dec 02, 2013	9.670	9.770	9.050	9.100	317,797	-0.60(-6.19%)
Nov 29, 2013	9.580	9.720	9.500	9.700	0	+0.19(+2.00%)
Nov 27, 2013	9.380	9.540	9.360	9.510	0	+0.12(+1.28%)
Nov 26, 2013	9.190	9.420	9.140	9.390	0	+0.21(+2.29%)
Nov 25, 2013	9.010	9.230	8.910	9.180	167,284	+0.18(+2.00%)
Nov 22, 2013	8.910	9.010	8.730	9.000	0	+0.07(+0.78%)
Nov 21, 2013	8.800	8.930	8.630	8.930	195,899	+0.23(+2.64%)
Nov 20, 2013	8.790	8.790	8.620	8.700	0	-0.03(-0.34%)
Nov 19, 2013	8.870	8.998	8.700	8.730	166,990	-0.16(-1.80%)
Nov 18, 2013	8.960	9.040	8.890	8.890	0	-0.06(-0.67%)
Nov 15, 2013	8.970	9.026	8.880	8.950	0	+0.00(+0.00%)
Nov 14, 2013	9.070	9.080	8.880	8.950	172,889	-0.14(-1.54%)
Nov 13, 2013	8.890	9.090	8.800	9.090	0	+0.15(+1.68%)
Nov 12, 2013	8.970	9.050	8.810	8.940	0	-0.04(-0.50%)
Nov 11, 2013	9.050	9.050	8.890	8.985	0	-0.07(-0.72%)
Nov 08, 2013	8.960	9.120	8.950	9.050	0	+0.10(+1.06%)
Nov 07, 2013	9.090	9.090	8.920	8.955	280,599	-0.10(-1.05%)
Nov 06, 2013	9.380	9.510	8.975	9.050	254,723	-0.23(-2.48%)
Nov 05, 2013	9.510	9.820	9.200	9.280	893,188	+0.67(+7.78%)
Nov 04, 2013	8.580	8.750	8.470	8.610	411,593	+0.09(+1.06%)

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.