Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	12.33	12.64	12.30	12.57	1,093,170	+0.01(+0.06%)
Jan 30, 2014	12.21	12.67	12.21	12.56	1,093,590	+0.46(+3.80%)
Jan 29, 2014	12.38	12.67	12.02	12.10	1,768,180	-0.50(-3.94%)
Jan 28, 2014	13.02	13.40	12.50	12.60	4,076,940	+0.97(+8.38%)
Jan 27, 2014	11.89	11.89	11.39	11.62	721,270	-0.29(-2.41%)
Jan 24, 2014	12.15	12.20	11.69	11.91	677,840	-0.28(-2.29%)
Jan 23, 2014	12.10	12.22	12.05	12.19	751,230	-0.04(-0.36%)
Jan 22, 2014	12.39	12.39	12.23	12.23	332,900	-0.16(-1.25%)
Jan 21, 2014	12.27	12.47	12.20	12.39	323,850	+0.10(+0.79%)
Jan 17, 2014	12.25	12.29	12.29	12.29	337,000	+0.01(+0.07%)
Jan 16, 2014	12.36	12.43	12.19	12.28	530,650	-0.12(-0.97%)
Jan 15, 2014	12.36	12.50	12.35	12.40	368,350	+0.04(+0.34%)
Jan 14, 2014	12.14	12.41	12.14	12.36	322,500	+0.25(+2.05%)
Jan 13, 2014	12.26	12.38	12.06	12.11	907,520	-0.19(-1.57%)
Jan 10, 2014	12.12	12.34	12.07	12.31	386,650	+0.18(+1.48%)
Jan 09, 2014	12.26	12.28	12.05	12.13	913,180	-0.12(-0.96%)
Jan 08, 2014	12.28	12.35	12.18	12.24	645,870	-0.05(-0.42%)
Jan 07, 2014	12.17	12.37	12.14	12.30	840,330	+0.15(+1.25%)
Jan 06, 2014	12.35	12.42	12.11	12.14	507,660	-0.18(-1.48%)
Jan 03, 2014	12.37	12.40	12.27	12.33	746,540	-0.03(-0.22%)
Jan 02, 2014	12.39	12.52	12.24	12.35	751,480	-0.07(-0.57%)
Dec 31, 2013	12.37	12.42	12.42	12.42	745,000	+0.04(+0.35%)
Dec 30, 2013	12.45	12.54	12.30	12.38	1,087,410	-0.09(-0.72%)
Dec 27, 2013	12.50	12.58	12.40	12.47	286,260	+0.02(+0.14%)
Dec 26, 2013	12.51	12.62	12.32	12.45	1,028,330	-0.04(-0.29%)
Dec 24, 2013	12.56	12.56	12.29	12.49	562,850	-0.01(-0.05%)
Dec 23, 2013	12.23	12.56	12.08	12.49	1,363,760	+0.26(+2.15%)
Dec 20, 2013	12.23	12.33	12.16	12.23	1,946,920	-0.00(-0.03%)
Dec 19, 2013	12.47	12.47	12.15	12.24	816,350	-0.24(-1.96%)
Dec 18, 2013	12.40	12.52	12.30	12.48	605,610	+0.08(+0.65%)
Dec 17, 2013	12.52	12.54	12.39	12.40	497,900	-0.10(-0.79%)
Dec 16, 2013	12.50	12.53	12.19	12.50	498,080	+0.08(+0.64%)
Dec 13, 2013	12.26	12.55	12.05	12.42	837,870	+0.20(+1.64%)
Dec 12, 2013	12.27	12.31	12.17	12.22	788,400	-0.08(-0.62%)
Dec 11, 2013	12.42	12.50	12.22	12.29	617,740	-0.11(-0.87%)
Dec 10, 2013	12.75	12.75	12.33	12.40	654,390	-0.36(-2.82%)
Dec 09, 2013	12.68	12.79	12.49	12.76	1,375,190	+0.11(+0.83%)
Dec 06, 2013	12.96	12.96	12.56	12.66	0	-0.16(-1.23%)
Dec 05, 2013	12.72	12.98	12.71	12.82	0	+0.09(+0.72%)
Dec 04, 2013	12.69	12.81	12.50	12.72	0	+0.01(+0.10%)
Dec 03, 2013	12.40	12.80	12.40	12.71	0	+0.17(+1.35%)
Dec 02, 2013	12.88	13.00	12.30	12.54	0	-0.39(-3.02%)
Nov 29, 2013	12.90	12.98	12.72	12.93	0	+0.06(+0.45%)
Nov 27, 2013	12.87	13.00	12.72	12.88	0	-0.01(-0.05%)
Nov 26, 2013	12.50	12.96	12.46	12.88	0	+0.36(+2.89%)
Nov 25, 2013	12.67	12.77	12.26	12.52	0	-0.14(-1.13%)
Nov 22, 2013	12.69	12.72	12.44	12.66	0	+0.01(+0.09%)
Nov 21, 2013	12.57	12.77	12.46	12.65	657,790	+0.14(+1.15%)
Nov 20, 2013	12.52	12.65	12.42	12.51	0	+0.06(+0.46%)
Nov 19, 2013	12.65	12.66	12.38	12.45	458,710	-0.16(-1.28%)
Nov 18, 2013	12.71	12.98	12.56	12.61	0	-0.09(-0.68%)
Nov 15, 2013	12.65	12.77	12.56	12.70	0	+0.02(+0.19%)
Nov 14, 2013	12.85	12.85	12.26	12.67	0	+0.03(+0.27%)
Nov 12, 2013	12.51	12.71	12.39	12.64	0	+0.07(+0.59%)
Nov 11, 2013	12.36	12.68	12.26	12.57	0	+0.14(+1.15%)
Nov 08, 2013	12.28	12.55	12.00	12.42	0	+0.13(+1.10%)
Nov 07, 2013	12.45	12.72	12.16	12.29	1,515,440	-0.15(-1.21%)
Nov 06, 2013	12.79	12.97	12.39	12.44	993,070	-0.23(-1.82%)
Nov 05, 2013	12.56	12.84	12.48	12.67	0	+0.01(+0.09%)
Nov 04, 2013	12.32	12.71	12.23	12.66	1,365,990	+0.43(+3.50%)

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.