Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	11.26	12.73	11.26	12.52	564,795	+1.10(+9.63%)
Jan 30, 2014	11.70	11.70	11.12	11.42	1,151,804	-0.30(-2.56%)
Jan 29, 2014	11.66	11.81	11.61	11.72	445,309	+0.02(+0.17%)
Jan 28, 2014	11.63	11.81	11.62	11.70	428,049	+0.01(+0.09%)
Jan 27, 2014	12.25	12.25	11.64	11.69	288,318	-0.53(-4.34%)
Jan 24, 2014	12.65	12.65	12.15	12.22	113,350	-0.44(-3.48%)
Jan 23, 2014	12.70	12.74	12.63	12.66	91,772	-0.07(-0.55%)
Jan 22, 2014	12.82	12.83	12.71	12.73	188,041	-0.09(-0.70%)
Jan 21, 2014	12.83	12.92	12.77	12.82	212,935	+0.03(+0.23%)
Jan 20, 2014	12.88	12.98	12.74	12.79	71,145	-0.05(-0.39%)
Jan 17, 2014	12.87	12.89	12.73	12.84	117,543	-0.10(-0.77%)
Jan 16, 2014	12.71	13.03	12.68	12.94	76,135	+0.13(+1.01%)
Jan 15, 2014	12.95	12.97	12.72	12.81	78,518	-0.14(-1.08%)
Jan 14, 2014	12.77	13.07	12.65	12.95	130,409	+0.25(+1.97%)
Jan 13, 2014	13.08	13.10	12.65	12.70	160,563	-0.30(-2.31%)
Jan 10, 2014	12.72	13.19	12.72	13.00	132,153	+0.25(+1.96%)
Jan 09, 2014	13.25	13.30	12.66	12.75	502,191	-0.45(-3.41%)
Jan 08, 2014	13.35	13.36	13.11	13.20	59,054	-0.04(-0.30%)
Jan 07, 2014	13.27	13.40	13.16	13.24	93,328	+0.12(+0.91%)
Jan 06, 2014	13.22	13.32	12.96	13.12	200,334	-0.18(-1.35%)
Jan 03, 2014	13.54	13.54	13.25	13.30	164,384	-0.22(-1.63%)
Jan 02, 2014	14.05	14.05	13.44	13.52	107,125	-0.51(-3.64%)
Dec 31, 2013		14.03	14.03	14.03	0	-0.02(-0.14%)
Dec 30, 2013	14.09	14.30	14.03	14.05	60,792	+0.01(+0.07%)
Dec 27, 2013	13.90	14.04	13.72	14.04	128,544	+0.06(+0.43%)
Dec 24, 2013		13.98	13.98	13.98	0	+0.27(+1.97%)
Dec 23, 2013	13.95	13.95	13.60	13.71	92,506	-0.29(-2.07%)
Dec 20, 2013	13.86	14.14	13.86	14.00	162,174	+0.07(+0.50%)
Dec 19, 2013	13.92	14.03	13.74	13.93	206,130	-0.04(-0.29%)
Dec 18, 2013	13.61	14.05	13.50	13.97	280,736	+0.30(+2.19%)
Dec 17, 2013	13.47	13.72	13.47	13.67	158,706	+0.14(+1.03%)
Dec 16, 2013	13.53	13.61	13.50	13.53	140,447	-0.07(-0.51%)
Dec 13, 2013	13.51	13.68	13.47	13.60	208,032	+0.05(+0.37%)
Dec 12, 2013	13.55	13.78	13.51	13.55	74,905	-0.09(-0.66%)
Dec 11, 2013	13.74	13.85	13.57	13.64	266,281	-0.18(-1.30%)
Dec 10, 2013	13.83	13.88	13.72	13.82	80,264	-0.07(-0.50%)
Dec 09, 2013	13.95	13.99	13.75	13.89	142,444	-0.01(-0.07%)
Dec 06, 2013	14.16	14.48	13.86	13.90	99,087	-0.18(-1.28%)
Dec 05, 2013	13.99	14.10	13.96	14.08	47,238	+0.06(+0.43%)
Dec 04, 2013	13.87	14.07	13.74	14.02	110,174	+0.08(+0.57%)
Dec 03, 2013	14.28	14.35	13.84	13.94	207,030	-0.41(-2.86%)
Dec 02, 2013	14.35	14.43	14.14	14.35	148,866	+0.04(+0.28%)
Nov 29, 2013	14.07	14.41	13.98	14.31	224,336	+0.31(+2.21%)
Nov 28, 2013	13.99	14.01	13.87	14.00	202,678	+0.07(+0.50%)
Nov 27, 2013	13.54	14.13	13.51	13.93	416,516	+0.43(+3.19%)
Nov 26, 2013	13.50	13.54	13.33	13.50	290,543	+0.03(+0.22%)
Nov 25, 2013	13.64	13.64	13.35	13.47	277,597	-0.11(-0.81%)
Nov 22, 2013	13.63	13.87	13.39	13.58	133,090	+0.02(+0.15%)
Nov 21, 2013	14.00	14.01	13.52	13.56	160,227	+0.01(+0.07%)
Nov 20, 2013	13.28	13.88	12.90	13.55	1,862,009	+0.18(+1.35%)
Nov 19, 2013	12.61	13.66	12.61	13.37	669,014	+0.85(+6.79%)
Nov 18, 2013	13.32	13.39	12.36	12.52	1,184,264	-0.94(-6.98%)
Nov 15, 2013	13.81	13.84	13.33	13.46	582,127	-0.32(-2.32%)
Nov 14, 2013	14.27	14.29	13.69	13.78	1,453,385	-0.48(-3.37%)
Nov 13, 2013	15.34	15.35	13.81	14.26	345,592	-0.74(-4.93%)
Nov 12, 2013	14.57	15.15	14.42	15.00	543,762	+0.48(+3.31%)
Nov 11, 2013	14.28	14.59	14.25	14.52	175,801	+0.24(+1.68%)
Nov 08, 2013	14.44	14.50	13.15	14.28	695,499	-0.22(-1.52%)
Nov 07, 2013	14.59	14.75	14.45	14.50	88,031	-0.12(-0.82%)
Nov 06, 2013	14.94	15.00	14.58	14.62	122,369	-0.37(-2.47%)
Nov 05, 2013	14.94	15.17	14.87	14.99	98,845	+0.02(+0.13%)
Nov 04, 2013	15.07	15.20	14.80	14.97	101,325	-0.16(-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.