Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	11.24	11.31	11.13	11.13	700,270	-0.40(-3.47%)
Jan 30, 2014	11.40	11.55	11.40	11.53	616,034	+0.33(+2.95%)
Jan 29, 2014	11.17	11.33	11.14	11.20	633,665	-0.26(-2.27%)
Jan 28, 2014	11.36	11.47	11.33	11.46	768,521	+0.46(+4.18%)
Jan 27, 2014	11.20	11.25	10.92	11.00	1,664,178	-0.14(-1.26%)
Jan 24, 2014	11.32	11.33	11.14	11.14	857,919	-0.43(-3.72%)
Jan 23, 2014	11.63	11.63	11.46	11.57	909,371	-0.08(-0.69%)
Jan 22, 2014	11.61	11.67	11.54	11.65	1,255,796	-0.07(-0.60%)
Jan 21, 2014	11.96	11.99	11.64	11.72	2,010,305	-0.26(-2.17%)
Jan 17, 2014	12.06	11.98	11.98	11.98	1,392,100	-0.25(-2.04%)
Jan 16, 2014	12.14	12.24	12.08	12.23	887,347	-0.17(-1.37%)
Jan 15, 2014	12.26	12.44	12.29	12.40	866,746	+0.14(+1.14%)
Jan 14, 2014	12.18	12.30	12.09	12.26	1,347,472	+0.25(+2.08%)
Jan 13, 2014	11.95	12.23	11.94	12.01	1,798,120	+0.04(+0.33%)
Jan 10, 2014	11.81	11.97	11.78	11.97	3,911,422	+0.01(+0.08%)
Jan 09, 2014	11.96	11.98	11.87	11.96	3,163,711	+0.17(+1.44%)
Jan 08, 2014	11.83	11.90	11.75	11.79	1,690,603	+0.33(+2.88%)
Jan 07, 2014	11.48	11.53	11.41	11.46	665,775	+0.21(+1.87%)
Jan 06, 2014	11.27	11.33	11.24	11.25	393,010	-0.03(-0.27%)
Jan 03, 2014	11.31	11.34	11.25	11.28	423,491	+0.12(+1.08%)
Jan 02, 2014	11.24	11.26	11.11	11.16	635,375	-0.17(-1.50%)
Dec 31, 2013	11.21	11.33	11.33	11.33	612,400	+0.07(+0.62%)
Dec 30, 2013	11.21	11.28	11.15	11.26	883,186	+0.04(+0.36%)
Dec 27, 2013	11.22	11.25	11.17	11.22	674,689	+0.18(+1.63%)
Dec 26, 2013	10.99	11.08	10.97	11.04	379,751	+0.06(+0.55%)
Dec 24, 2013	10.87	11.00	10.87	10.98	435,652	+0.18(+1.67%)
Dec 23, 2013	10.77	10.83	10.75	10.80	621,820	+0.07(+0.65%)
Dec 20, 2013	10.73	10.77	10.66	10.73	490,470	+0.03(+0.28%)
Dec 19, 2013	10.66	10.70	10.62	10.70	730,106	+0.03(+0.28%)
Dec 18, 2013	10.52	10.68	10.37	10.67	869,440	+0.30(+2.89%)
Dec 17, 2013	10.39	10.41	10.34	10.37	386,191	-0.09(-0.86%)
Dec 16, 2013	10.51	10.57	10.42	10.46	464,081	+0.11(+1.06%)
Dec 13, 2013	10.31	10.38	10.22	10.35	786,326	-0.04(-0.38%)
Dec 12, 2013	10.41	10.45	10.31	10.39	811,931	-0.19(-1.80%)
Dec 11, 2013	10.76	10.76	10.58	10.58	956,367	-0.48(-4.34%)
Dec 10, 2013	11.04	11.10	11.01	11.06	434,939	+0.02(+0.18%)
Dec 09, 2013	11.00	11.05	10.96	11.04	740,141	+0.08(+0.73%)
Dec 06, 2013	10.92	10.98	10.88	10.96	612,371	+0.20(+1.86%)
Dec 05, 2013	10.83	10.85	10.75	10.76	468,113	-0.07(-0.65%)
Dec 04, 2013	10.81	10.90	10.73	10.83	568,204	+0.00(+0.00%)
Dec 03, 2013	10.85	10.92	10.77	10.83	797,454	+0.10(+0.93%)
Dec 02, 2013	10.67	10.88	10.66	10.73	557,907	+0.03(+0.28%)
Nov 29, 2013	10.79	10.79	10.66	10.70	865,685	-0.09(-0.83%)
Nov 27, 2013	10.76	10.83	10.73	10.79	1,473,940	-0.04(-0.37%)
Nov 26, 2013	10.63	10.89	10.61	10.83	2,407,043	+0.17(+1.59%)
Nov 25, 2013	10.71	10.73	10.62	10.66	599,399	-0.04(-0.37%)
Nov 22, 2013	10.70	10.72	10.64	10.70	513,235	-0.03(-0.28%)
Nov 21, 2013	10.63	10.73	10.60	10.73	667,622	+0.30(+2.88%)
Nov 20, 2013	10.52	10.59	10.41	10.43	560,315	-0.09(-0.86%)
Nov 19, 2013	10.59	10.59	10.45	10.52	961,411	-0.05(-0.47%)
Nov 18, 2013	10.74	10.78	10.56	10.57	1,709,942	-0.06(-0.56%)
Nov 15, 2013	10.63	10.66	10.52	10.63	1,077,794	+0.12(+1.14%)
Nov 14, 2013	10.49	10.54	10.45	10.51	690,952	-0.06(-0.57%)
Nov 12, 2013	10.49	10.62	10.46	10.57	1,648,116	-0.23(-2.13%)
Nov 11, 2013	10.63	10.88	10.62	10.80	1,505,997	+0.45(+4.35%)
Nov 08, 2013	10.21	10.35	10.20	10.35	858,158	+0.10(+0.98%)
Nov 07, 2013	10.50	10.51	10.23	10.25	1,072,581	-0.23(-2.19%)
Nov 06, 2013	10.50	10.62	10.46	10.48	1,544,140	+0.10(+0.96%)
Nov 05, 2013	10.29	10.51	10.26	10.38	1,628,624	-0.27(-2.54%)
Nov 04, 2013	10.66	10.67	10.50	10.65	1,702,910	-0.20(-1.84%)

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.