Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	11.36	11.69	11.69	11.69	490,100	+0.38(+3.36%)
Dec 30, 2013	11.22	11.45	11.21	11.31	435,860	+0.10(+0.89%)
Dec 27, 2013	11.06	11.23	10.97	11.21	392,993	+0.21(+1.91%)
Dec 26, 2013	10.95	11.08	10.91	11.00	347,904	+0.07(+0.64%)
Dec 24, 2013	10.90	11.07	10.90	10.93	265,985	+0.05(+0.46%)
Dec 23, 2013	11.10	11.24	10.86	10.88	625,126	-0.20(-1.81%)
Dec 20, 2013	10.64	11.13	10.60	11.08	1,252,551	+0.49(+4.63%)
Dec 19, 2013	10.53	10.69	10.47	10.59	410,028	+0.01(+0.09%)
Dec 18, 2013	10.52	10.73	10.42	10.58	894,865	+0.10(+0.95%)
Dec 17, 2013	10.62	10.75	10.43	10.48	517,366	-0.14(-1.32%)
Dec 16, 2013	10.39	10.65	10.32	10.62	589,598	+0.31(+3.01%)
Dec 13, 2013	10.10	10.50	10.07	10.31	374,142	+0.19(+1.88%)
Dec 12, 2013	10.14	10.22	9.990	10.12	541,640	+0.00(+0.00%)
Dec 11, 2013	10.30	10.39	10.02	10.12	579,885	-0.19(-1.84%)
Dec 10, 2013	10.47	10.76	10.26	10.31	522,071	-0.02(-0.19%)
Dec 09, 2013	10.64	10.77	9.850	10.33	1,140,929	-0.68(-6.18%)
Dec 06, 2013	11.15	11.33	10.95	11.01	0	-0.07(-0.63%)
Dec 05, 2013	11.26	11.26	10.88	11.08	0	-0.14(-1.25%)
Dec 04, 2013	10.89	11.38	10.89	11.22	0	+0.33(+3.03%)
Dec 03, 2013	11.42	11.45	10.74	10.89	0	-0.59(-5.14%)
Dec 02, 2013	11.67	11.71	11.38	11.48	496,916	-0.20(-1.71%)
Nov 29, 2013	11.76	11.77	11.64	11.68	0	-0.03(-0.26%)
Nov 27, 2013	11.73	11.81	11.65	11.71	0	-0.04(-0.34%)
Nov 26, 2013	11.78	11.85	11.68	11.75	0	-0.04(-0.34%)
Nov 25, 2013	11.97	11.97	11.66	11.79	645,632	-0.15(-1.26%)
Nov 22, 2013	12.16	12.16	11.75	11.94	0	-0.20(-1.65%)
Nov 21, 2013	11.83	12.29	11.69	12.14	489,320	+0.30(+2.53%)
Nov 20, 2013	12.14	12.16	11.80	11.84	0	-0.29(-2.39%)
Nov 19, 2013	12.28	12.31	11.97	12.13	353,247	-0.11(-0.90%)
Nov 18, 2013	11.87	12.30	11.87	12.24	0	+0.44(+3.73%)
Nov 15, 2013	12.04	12.12	11.65	11.80	0	-0.25(-2.07%)
Nov 14, 2013	11.79	12.12	11.63	12.05	479,193	+0.26(+2.21%)
Nov 13, 2013	11.80	11.84	11.64	11.79	311,892	+0.00(+0.00%)
Nov 12, 2013	11.98	12.00	11.74	11.79	0	-0.17(-1.42%)
Nov 11, 2013	11.34	12.07	11.34	11.96	0	+0.62(+5.47%)
Nov 08, 2013	13.59	13.79	11.30	11.34	0	-2.24(-16.49%)
Nov 07, 2013	14.74	14.80	13.20	13.58	2,289,833	-1.94(-12.50%)
Nov 06, 2013	15.47	15.70	15.44	15.52	175,806	+0.06(+0.39%)
Nov 05, 2013	15.61	15.65	15.41	15.46	377,510	-0.25(-1.59%)
Nov 04, 2013	15.53	15.71	15.45	15.71	231,454	+0.19(+1.22%)
Nov 01, 2013	15.73	15.77	15.46	15.52	0	-0.21(-1.34%)
Oct 31, 2013	15.89	15.91	15.58	15.73	0	-0.18(-1.13%)
Oct 30, 2013	15.99	16.30	15.86	15.91	294,221	-0.04(-0.25%)
Oct 29, 2013	15.98	16.10	15.90	15.95	0	+0.04(+0.25%)
Oct 28, 2013	15.72	15.99	15.58	15.91	0	+0.17(+1.08%)
Oct 25, 2013	15.88	15.88	15.45	15.74	0	-0.08(-0.51%)
Oct 24, 2013	16.01	16.07	15.77	15.82	380,345	-0.22(-1.37%)
Oct 23, 2013	16.03	16.13	16.02	16.04	184,311	-0.08(-0.50%)
Oct 22, 2013	16.16	16.17	16.00	16.12	202,935	+0.00(+0.00%)
Oct 21, 2013	16.18	16.28	16.09	16.12	279,670	-0.06(-0.37%)
Oct 18, 2013	16.04	16.35	15.90	16.18	595,139	+0.26(+1.63%)
Oct 17, 2013	15.79	15.93	15.79	15.92	363,845	+0.02(+0.13%)
Oct 16, 2013	15.92	15.99	15.56	15.90	512,686	+0.04(+0.25%)
Oct 15, 2013	15.99	16.09	15.63	15.86	261,560	-0.16(-1.00%)
Oct 14, 2013	15.99	16.04	15.90	16.02	295,960	-0.06(-0.37%)
Oct 11, 2013	15.81	16.08	15.70	16.08	0	+0.19(+1.20%)
Oct 10, 2013	15.91	16.02	15.78	15.89	266,920	+0.13(+0.82%)
Oct 09, 2013	15.81	15.85	15.63	15.76	332,849	-0.04(-0.25%)
Oct 08, 2013	15.91	15.99	15.80	15.80	200,960	-0.07(-0.44%)
Oct 07, 2013	15.93	15.98	15.68	15.87	0	-0.17(-1.06%)
Oct 04, 2013	16.07	16.18	15.94	16.04	0	-0.05(-0.31%)
Oct 03, 2013	16.62	16.70	15.93	16.09	0	-0.53(-3.19%)
Oct 02, 2013	17.21	17.21	16.60	16.62	359,009	-0.40(-2.35%)

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.