Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	8.061	8.095	7.980	8.089	25,645	-0.03(-0.42%)
Jan 30, 2014	8.048	8.123	7.985	8.123	16,574	+0.14(+1.70%)
Jan 29, 2014	8.089	8.089	7.973	7.986	17,723	-0.11(-1.34%)
Jan 28, 2014	7.918	8.129	7.898	8.095	28,439	+0.27(+3.39%)
Jan 27, 2014	7.816	8.000	7.755	7.830	25,260	+0.01(+0.17%)
Jan 24, 2014	8.014	8.014	7.518	7.816	68,996	-0.12(-1.54%)
Jan 23, 2014	8.048	8.048	7.891	7.939	13,540	-0.09(-1.10%)
Jan 22, 2014	7.986	8.075	7.857	8.027	25,386	+0.11(+1.37%)
Jan 21, 2014	7.837	8.027	7.837	7.918	18,826	+0.08(+1.04%)
Jan 17, 2014	7.510	7.837	7.837	7.837	16,463	+0.33(+4.35%)
Jan 16, 2014	7.606	7.609	7.177	7.510	64,520	-0.11(-1.43%)
Jan 15, 2014	7.442	7.619	7.442	7.619	13,885	+0.21(+2.85%)
Jan 14, 2014	7.435	7.445	7.279	7.408	24,717	+0.16(+2.16%)
Jan 13, 2014	7.293	7.422	7.109	7.252	51,092	+0.03(+0.47%)
Jan 10, 2014	7.408	7.632	7.102	7.218	95,047	-0.19(-2.57%)
Jan 09, 2014	7.891	7.980	7.075	7.408	219,431	-0.53(-6.68%)
Jan 08, 2014	8.075	8.075	7.932	7.939	29,129	-0.02(-0.26%)
Jan 07, 2014	7.966	8.095	7.959	7.959	15,868	-0.03(-0.34%)
Jan 06, 2014	7.980	8.089	7.980	7.986	14,313	-0.02(-0.25%)
Jan 03, 2014	8.014	8.129	8.007	8.007	17,464	-0.01(-0.08%)
Jan 02, 2014	8.041	8.163	8.000	8.014	18,655	+0.01(+0.09%)
Dec 31, 2013	8.021	8.007	8.007	8.007	27,929	-0.02(-0.25%)
Dec 30, 2013	8.116	8.116	7.925	8.027	23,331	-0.09(-1.09%)
Dec 27, 2013	8.163	8.163	8.000	8.116	32,429	+0.05(+0.59%)
Dec 26, 2013	8.129	8.157	8.021	8.068	16,144	-0.01(-0.17%)
Dec 24, 2013	8.150	8.157	8.055	8.082	9,243	-0.07(-0.83%)
Dec 23, 2013	8.163	8.177	8.109	8.150	53,036	-0.01(-0.17%)
Dec 20, 2013	7.952	8.163	7.939	8.163	223,019	+0.17(+2.13%)
Dec 19, 2013	8.041	8.041	7.925	7.993	20,720	-0.03(-0.34%)
Dec 18, 2013	8.027	8.068	7.891	8.021	26,715	-0.05(-0.67%)
Dec 17, 2013	8.082	8.082	8.021	8.075	25,695	+0.03(+0.42%)
Dec 16, 2013	8.048	8.095	7.966	8.041	32,285	-0.03(-0.42%)
Dec 13, 2013	8.007	8.089	7.973	8.075	16,851	+0.07(+0.85%)
Dec 12, 2013	7.959	8.089	7.912	8.007	38,345	-0.01(-0.08%)
Dec 11, 2013	7.912	8.061	7.735	8.014	94,084	-0.01(-0.17%)
Dec 10, 2013	8.061	8.061	7.953	8.027	33,895	+0.09(+1.11%)
Dec 09, 2013	7.973	8.378	7.845	7.940	87,942	+0.13(+1.64%)
Dec 06, 2013	7.521	7.946	7.521	7.811	0	+0.30(+3.95%)
Dec 05, 2013	7.251	7.568	7.251	7.514	0	+0.23(+3.15%)
Dec 04, 2013	7.123	7.366	7.089	7.285	0	+0.18(+2.47%)
Dec 03, 2013	7.132	7.244	7.062	7.109	0	+0.01(+0.10%)
Dec 02, 2013	7.109	7.150	6.765	7.102	0	-0.08(-1.13%)
Nov 29, 2013	7.204	7.237	6.974	7.183	0	-0.07(-1.02%)
Nov 27, 2013	7.568	7.575	6.981	7.258	0	-0.23(-3.07%)
Nov 26, 2013	7.588	7.771	7.366	7.487	0	+0.22(+3.07%)
Nov 25, 2013	6.954	7.393	6.880	7.264	0	+0.31(+4.47%)
Nov 22, 2013	6.880	6.961	6.880	6.954	0	+0.07(+1.08%)
Nov 21, 2013	6.670	6.954	6.610	6.880	0	+0.27(+4.09%)
Nov 20, 2013	6.454	6.684	6.436	6.610	0	+0.20(+3.16%)
Nov 19, 2013	6.184	6.491	6.184	6.407	0	+0.20(+3.26%)
Nov 18, 2013	6.150	6.279	6.144	6.204	0	+0.06(+0.99%)
Nov 15, 2013	6.150	6.191	6.115	6.144	0	+0.05(+0.78%)
Nov 14, 2013	6.150	6.150	6.042	6.096	0	-0.02(-0.33%)
Nov 13, 2013	6.157	6.157	6.096	6.117	0	-0.03(-0.44%)
Nov 12, 2013	6.123	6.157	6.090	6.144	0	+0.09(+1.56%)
Nov 11, 2013	5.894	6.137	5.759	6.049	0	+0.09(+1.59%)
Nov 08, 2013	6.042	6.103	5.955	5.955	0	-0.09(-1.45%)
Nov 07, 2013	6.144	6.144	6.015	6.042	0	-0.10(-1.65%)
Nov 06, 2013	6.103	6.144	6.092	6.144	0	+0.04(+0.66%)
Nov 05, 2013	6.096	6.110	6.076	6.103	0	+0.01(+0.11%)
Nov 04, 2013	5.941	6.110	5.907	6.096	0	+0.11(+1.92%)

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.