Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	12.47	12.74	12.42	12.67	14,823,551	+0.25(+1.99%)
Jan 30, 2014	12.39	12.43	12.32	12.42	6,456,938	+0.07(+0.57%)
Jan 29, 2014	12.28	12.40	12.21	12.35	5,461,215	+0.08(+0.67%)
Jan 28, 2014	12.26	12.43	12.22	12.27	9,998,026	+0.01(+0.10%)
Jan 27, 2014	12.39	12.47	12.25	12.26	9,357,706	-0.14(-1.14%)
Jan 24, 2014	12.45	12.56	12.38	12.40	12,143,675	+0.02(+0.19%)
Jan 23, 2014	12.21	12.46	12.21	12.38	9,552,954	+0.15(+1.25%)
Jan 22, 2014	12.15	12.25	12.14	12.22	7,998,264	+0.04(+0.29%)
Jan 21, 2014	12.01	12.21	12.01	12.19	6,309,739	+0.19(+1.57%)
Jan 17, 2014	12.02	12.00	12.00	12.00	4,328,042	-0.01(-0.10%)
Jan 16, 2014	11.94	12.03	11.89	12.01	5,106,005	+0.08(+0.69%)
Jan 15, 2014	11.99	12.06	11.93	11.93	5,931,714	-0.06(-0.49%)
Jan 14, 2014	12.19	12.21	11.96	11.99	7,500,485	-0.24(-1.93%)
Jan 13, 2014	12.06	12.29	12.00	12.22	13,501,697	+0.18(+1.47%)
Jan 10, 2014	12.08	12.08	11.88	12.05	13,697,635	+0.19(+1.59%)
Jan 09, 2014	11.98	11.99	11.73	11.86	9,839,572	-0.08(-0.69%)
Jan 08, 2014	12.01	12.03	11.83	11.94	9,431,526	-0.12(-0.98%)
Jan 07, 2014	11.88	12.09	11.87	12.06	13,412,038	+0.16(+1.38%)
Jan 06, 2014	11.80	11.92	11.80	11.89	7,793,290	+0.13(+1.10%)
Jan 03, 2014	11.82	11.88	11.67	11.76	7,711,482	-0.01(-0.10%)
Jan 02, 2014	11.73	11.93	11.73	11.78	9,234,529	+0.05(+0.40%)
Dec 31, 2013	11.49	11.73	11.73	11.73	17,859,178	+0.24(+2.05%)
Dec 30, 2013	11.55	11.58	11.43	11.49	20,184,020	-0.07(-0.61%)
Dec 27, 2013	11.61	11.65	11.54	11.56	10,972,700	+0.01(+0.10%)
Dec 26, 2013	11.54	11.63	11.54	11.55	11,620,734	+0.01(+0.10%)
Dec 24, 2013	11.65	11.70	11.53	11.54	5,231,290	-0.14(-1.17%)
Dec 23, 2013	11.54	11.76	11.52	11.68	17,866,594	+0.15(+1.29%)
Dec 20, 2013	11.37	11.58	11.36	11.53	23,404,164	+0.26(+2.33%)
Dec 19, 2013	11.51	11.52	11.21	11.27	25,551,710	-0.40(-3.42%)
Dec 18, 2013	11.47	11.84	11.37	11.67	18,365,010	+0.15(+1.29%)
Dec 17, 2013	11.30	11.55	11.24	11.52	15,765,590	+0.31(+2.75%)
Dec 16, 2013	11.35	11.36	11.18	11.21	11,444,614	-0.14(-1.21%)
Dec 13, 2013	11.45	11.52	11.31	11.35	8,154,123	-0.03(-0.30%)
Dec 12, 2013	11.38	11.50	11.28	11.38	8,725,397	-0.01(-0.10%)
Dec 11, 2013	11.61	11.62	11.39	11.39	9,833,318	-0.25(-2.16%)
Dec 10, 2013	11.48	11.73	11.47	11.64	17,116,110	+0.22(+1.90%)
Dec 09, 2013	11.07	11.44	11.06	11.43	13,124,096	+0.31(+2.77%)
Dec 06, 2013	11.29	11.31	11.03	11.12	14,548,631	-0.14(-1.22%)
Dec 05, 2013	11.29	11.38	11.24	11.26	13,966,151	-0.22(-1.89%)
Dec 04, 2013	11.35	11.54	11.21	11.47	13,466,666	-0.01(-0.10%)
Dec 03, 2013	11.39	11.50	11.43	11.48	9,893,172	+0.06(+0.50%)
Dec 02, 2013	11.62	11.62	11.35	11.43	12,811,059	-0.17(-1.48%)
Nov 29, 2013	11.63	11.65	11.54	11.60	5,001,562	-0.02(-0.20%)
Nov 27, 2013	11.46	11.63	11.44	11.62	14,457,197	+0.37(+3.25%)
Nov 26, 2013	11.56	11.64	11.26	11.26	37,205,804	-0.39(-3.33%)
Nov 25, 2013	11.64	11.73	11.60	11.64	9,813,516	-0.05(-0.39%)
Nov 22, 2013	11.80	11.82	11.60	11.69	12,292,041	-0.13(-1.06%)
Nov 21, 2013	11.87	11.94	11.78	11.81	11,203,532	-0.08(-0.67%)
Nov 20, 2013	12.00	12.13	11.87	11.89	16,968,610	-0.09(-0.76%)
Nov 19, 2013	12.07	12.08	11.99	11.99	6,653,529	-0.09(-0.76%)
Nov 18, 2013	12.23	12.27	12.07	12.08	9,079,572	-0.17(-1.40%)
Nov 15, 2013	12.36	12.42	12.21	12.25	8,080,679	-0.10(-0.83%)
Nov 14, 2013	12.27	12.49	12.27	12.35	11,183,024	+0.11(+0.93%)
Nov 13, 2013	11.97	12.24	11.94	12.24	15,721,968	+0.24(+2.00%)
Nov 12, 2013	11.84	12.01	11.79	12.00	21,536,706	+0.15(+1.25%)
Nov 11, 2013	12.10	12.10	11.76	11.85	19,972,878	-0.32(-2.63%)
Nov 08, 2013	12.50	12.51	12.08	12.17	20,758,284	-0.43(-3.44%)
Nov 07, 2013	12.87	12.90	12.51	12.60	23,876,094	-0.62(-4.66%)
Nov 06, 2013	13.14	13.22	13.13	13.22	7,108,695	+0.09(+0.70%)
Nov 05, 2013	13.23	13.28	13.12	13.13	8,748,140	-0.15(-1.12%)
Nov 04, 2013	13.38	13.41	13.23	13.28	9,581,190	-0.18(-1.36%)

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.