Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	9.596	9.919	9.596	9.912	614,109	+0.25(+2.55%)
Jan 30, 2014	9.706	9.733	9.609	9.665	681,386	+0.00(+0.00%)
Jan 29, 2014	9.610	9.706	9.603	9.665	446,799	+0.00(+0.00%)
Jan 28, 2014	9.713	9.809	9.603	9.665	832,565	-0.06(-0.63%)
Jan 27, 2014	9.905	9.960	9.720	9.727	592,693	-0.19(-1.87%)
Jan 24, 2014	9.967	10.09	9.836	9.912	453,085	-0.12(-1.16%)
Jan 23, 2014	10.05	10.14	9.960	10.03	488,549	-0.08(-0.75%)
Jan 22, 2014	10.16	10.20	10.10	10.10	291,004	-0.04(-0.41%)
Jan 21, 2014	10.18	10.20	10.08	10.14	389,785	+0.03(+0.34%)
Jan 17, 2014	10.10	10.11	10.11	10.11	374,932	-0.03(-0.34%)
Jan 16, 2014	10.14	10.19	10.10	10.14	460,537	+0.03(+0.34%)
Jan 15, 2014	10.06	10.14	9.994	10.11	419,426	+0.05(+0.54%)
Jan 14, 2014	10.01	10.08	9.960	10.06	322,199	+0.08(+0.83%)
Jan 13, 2014	10.04	10.06	9.884	9.973	441,948	-0.10(-0.95%)
Jan 10, 2014	10.09	10.11	9.987	10.07	511,315	-0.01(-0.07%)
Jan 09, 2014	10.00	10.08	9.884	10.08	532,043	+0.11(+1.10%)
Jan 08, 2014	10.01	10.07	9.898	9.967	488,561	-0.09(-0.89%)
Jan 07, 2014	10.06	10.14	10.01	10.06	337,144	+0.01(+0.07%)
Jan 06, 2014	10.11	10.14	10.01	10.05	646,371	-0.05(-0.48%)
Jan 03, 2014	9.987	10.11	9.976	10.10	396,465	+0.12(+1.17%)
Jan 02, 2014	10.03	10.08	9.919	9.980	629,746	-0.11(-1.09%)
Dec 31, 2013	10.21	10.09	10.09	10.09	528,114	-0.14(-1.34%)
Dec 30, 2013	10.34	10.34	10.22	10.23	447,540	-0.08(-0.80%)
Dec 27, 2013	10.32	10.34	10.11	10.31	444,533	+0.03(+0.33%)
Dec 26, 2013	10.28	10.36	10.22	10.28	622,279	+0.00(+0.00%)
Dec 24, 2013	10.27	10.32	10.21	10.28	287,351	-0.01(-0.07%)
Dec 23, 2013	10.27	10.30	10.10	10.28	840,036	+0.01(+0.07%)
Dec 20, 2013	10.09	10.28	10.06	10.28	1,578,829	+0.23(+2.32%)
Dec 19, 2013	10.16	10.17	10.04	10.04	414,524	-0.14(-1.35%)
Dec 18, 2013	9.987	10.18	9.857	10.18	594,779	+0.21(+2.13%)
Dec 17, 2013	9.967	9.993	9.864	9.967	468,749	+0.03(+0.28%)
Dec 16, 2013	9.884	9.960	9.836	9.939	477,128	+0.07(+0.69%)
Dec 13, 2013	10.20	10.20	9.816	9.871	1,080,362	-0.01(-0.07%)
Dec 12, 2013	9.891	9.960	9.823	9.877	1,478,370	-0.03(-0.35%)
Dec 11, 2013	10.16	10.16	9.885	9.912	603,608	-0.21(-2.08%)
Dec 10, 2013	10.24	10.31	10.11	10.12	552,581	-0.10(-1.00%)
Dec 09, 2013	10.07	10.22	10.000	10.22	1,353,194	+0.17(+1.69%)
Dec 06, 2013	10.01	10.07	9.912	10.05	0	+0.11(+1.09%)
Dec 05, 2013	9.939	9.971	9.851	9.946	0	+0.02(+0.21%)
Dec 04, 2013	9.905	9.966	9.786	9.925	0	-0.04(-0.41%)
Dec 03, 2013	9.810	9.973	9.844	9.966	857,948	+0.12(+1.24%)
Dec 02, 2013	9.905	9.918	9.735	9.844	1,050,666	-0.04(-0.41%)
Nov 29, 2013	10.01	10.05	9.878	9.885	0	-0.06(-0.61%)
Nov 27, 2013	9.891	9.986	9.769	9.946	0	+0.10(+1.03%)
Nov 26, 2013	9.776	9.851	9.667	9.844	0	+0.05(+0.55%)
Nov 25, 2013	9.864	9.888	9.776	9.790	519,237	-0.08(-0.82%)
Nov 22, 2013	9.939	9.946	9.793	9.871	0	-0.06(-0.61%)
Nov 21, 2013	9.912	9.959	9.857	9.932	442,479	+0.07(+0.76%)
Nov 20, 2013	9.939	10.05	9.830	9.857	0	-0.06(-0.62%)
Nov 19, 2013	10.06	10.06	9.864	9.918	633,604	-0.05(-0.54%)
Nov 18, 2013	10.03	10.07	9.932	9.973	0	-0.03(-0.34%)
Nov 15, 2013	9.925	10.01	9.918	10.01	0	+0.09(+0.89%)
Nov 14, 2013	9.810	9.973	9.803	9.918	367,170	+0.15(+1.53%)
Nov 12, 2013	9.688	9.776	9.579	9.769	0	+0.07(+0.77%)
Nov 11, 2013	9.776	9.830	9.559	9.695	0	-0.10(-1.04%)
Nov 08, 2013	9.905	9.918	9.674	9.796	0	-0.12(-1.16%)
Nov 07, 2013	10.05	10.05	9.851	9.912	444,555	-0.08(-0.81%)
Nov 06, 2013	9.980	10.09	9.959	9.993	357,290	+0.07(+0.68%)
Nov 05, 2013	9.932	10.000	9.898	9.925	649,973	-0.02(-0.20%)
Nov 04, 2013	10.03	10.03	9.810	9.946	914,865	-0.07(-0.74%)

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.