Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	12.28	12.51	12.28	12.43	6,921,564	+0.16(+1.31%)
Feb 27, 2014	11.97	12.27	11.91	12.27	8,519,309	+0.33(+2.79%)
Feb 26, 2014	11.99	12.02	11.89	11.94	5,241,573	-0.06(-0.47%)
Feb 25, 2014	11.96	12.00	11.85	11.99	5,701,506	+0.01(+0.12%)
Feb 24, 2014	11.82	12.06	11.75	11.98	5,362,610	+0.23(+1.96%)
Feb 21, 2014	11.90	11.92	11.74	11.75	3,883,667	-0.13(-1.06%)
Feb 20, 2014	11.70	11.89	11.67	11.88	5,678,776	+0.22(+1.92%)
Feb 19, 2014	11.46	11.83	11.44	11.65	8,050,720	+0.20(+1.71%)
Feb 18, 2014	11.54	11.55	11.37	11.46	11,353,677	-0.04(-0.36%)
Feb 14, 2014	11.86	11.50	11.50	11.50	13,762,055	-0.45(-3.79%)
Feb 13, 2014	11.78	11.96	11.74	11.95	5,115,652	+0.12(+1.00%)
Feb 12, 2014	11.55	11.84	11.53	11.83	4,604,416	+0.29(+2.48%)
Feb 11, 2014	11.64	11.67	11.50	11.55	7,679,729	-0.03(-0.30%)
Feb 10, 2014	11.55	11.67	11.44	11.58	5,370,078	+0.00(+0.00%)
Feb 07, 2014	11.68	11.73	11.52	11.58	5,119,649	-0.07(-0.60%)
Feb 06, 2014	11.41	11.65	11.39	11.65	7,748,856	+0.30(+2.64%)
Feb 05, 2014	11.36	11.42	11.25	11.35	7,005,611	-0.07(-0.61%)
Feb 04, 2014	11.22	11.53	11.22	11.42	8,348,581	+0.22(+1.99%)
Feb 03, 2014	11.40	11.45	11.09	11.20	8,567,740	-0.19(-1.65%)
Jan 31, 2014	11.37	11.51	11.31	11.39	5,619,555	-0.17(-1.51%)
Jan 30, 2014	11.58	11.65	11.51	11.56	3,951,395	+0.09(+0.79%)
Jan 29, 2014	11.60	11.63	11.46	11.47	5,053,877	-0.24(-2.03%)
Jan 28, 2014	11.55	11.71	11.55	11.71	4,809,146	+0.22(+1.88%)
Jan 27, 2014	11.70	11.74	11.39	11.49	7,232,068	-0.22(-1.91%)
Jan 24, 2014	11.90	11.92	11.63	11.71	6,150,082	-0.29(-2.44%)
Jan 23, 2014	12.15	12.15	11.99	12.01	3,918,935	-0.24(-1.99%)
Jan 22, 2014	12.23	12.28	12.15	12.25	3,652,557	+0.02(+0.17%)
Jan 21, 2014	12.25	12.37	12.17	12.23	3,893,093	+0.05(+0.40%)
Jan 17, 2014	12.24	12.18	12.18	12.18	2,268,689	-0.06(-0.46%)
Jan 16, 2014	12.33	12.35	12.20	12.24	4,509,728	-0.13(-1.02%)
Jan 15, 2014	12.38	12.43	12.32	12.36	3,679,668	-0.01(-0.11%)
Jan 14, 2014	12.17	12.38	12.13	12.38	5,541,964	+0.23(+1.90%)
Jan 13, 2014	12.25	12.29	12.12	12.15	6,969,460	-0.15(-1.25%)
Jan 10, 2014	12.18	12.31	12.13	12.30	5,600,074	+0.16(+1.32%)
Jan 09, 2014	12.23	12.27	12.04	12.14	7,652,814	-0.08(-0.68%)
Jan 08, 2014	12.18	12.24	12.07	12.22	6,651,138	+0.01(+0.11%)
Jan 07, 2014	12.18	12.26	12.13	12.21	4,444,375	+0.09(+0.75%)
Jan 06, 2014	12.36	12.36	12.08	12.12	5,104,528	-0.17(-1.42%)
Jan 03, 2014	12.32	12.35	12.28	12.29	3,489,346	+0.01(+0.11%)
Jan 02, 2014	12.28	12.33	12.19	12.28	4,639,049	-0.07(-0.57%)
Dec 31, 2013	12.28	12.35	12.35	12.35	5,261,169	+0.09(+0.74%)
Dec 30, 2013	12.13	12.29	12.12	12.26	3,628,415	+0.10(+0.86%)
Dec 27, 2013	12.17	12.20	12.08	12.15	2,540,437	+0.06(+0.52%)
Dec 26, 2013	11.97	12.11	11.97	12.09	3,304,163	+0.10(+0.81%)
Dec 24, 2013	11.83	11.99	11.83	11.99	1,226,683	+0.13(+1.12%)
Dec 23, 2013	11.88	11.90	11.72	11.86	5,499,403	+0.07(+0.59%)
Dec 20, 2013	11.76	11.84	11.70	11.79	8,556,755	+0.08(+0.71%)
Dec 19, 2013	11.74	11.85	11.67	11.71	4,556,355	-0.03(-0.24%)
Dec 18, 2013	11.54	11.75	11.37	11.74	5,674,650	+0.31(+2.75%)
Dec 17, 2013	11.46	11.57	11.38	11.42	5,547,710	-0.04(-0.37%)
Dec 16, 2013	11.55	11.63	11.46	11.46	5,812,972	-0.05(-0.42%)
Dec 13, 2013	11.65	11.73	11.51	11.51	5,187,872	-0.13(-1.08%)
Dec 12, 2013	11.65	11.78	11.63	11.64	4,234,718	-0.06(-0.48%)
Dec 11, 2013	11.89	11.92	11.68	11.69	4,576,676	-0.21(-1.76%)
Dec 10, 2013	11.92	12.08	11.88	11.90	5,199,991	-0.03(-0.29%)
Dec 09, 2013	11.82	11.94	11.78	11.94	5,074,348	+0.16(+1.36%)
Dec 06, 2013	11.77	11.84	11.71	11.78	5,282,128	+0.08(+0.66%)
Dec 05, 2013	11.85	11.85	11.68	11.70	6,380,740	-0.15(-1.29%)
Dec 04, 2013	11.76	11.97	11.67	11.85	7,882,763	+0.02(+0.18%)
Dec 03, 2013	12.06	12.02	11.81	11.83	6,256,840	-0.19(-1.57%)

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.