Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	12.30	12.60	12.01	12.36	24,315,258	+0.50(+4.23%)
Mar 28, 2014	11.88	12.00	11.71	11.86	15,146,436	-0.02(-0.14%)
Mar 27, 2014	12.13	12.23	11.81	11.88	6,549,780	-0.31(-2.57%)
Mar 26, 2014	12.13	12.23	12.08	12.19	6,569,496	+0.14(+1.15%)
Mar 25, 2014	11.84	12.06	11.84	12.05	5,845,656	+0.23(+1.93%)
Mar 24, 2014	12.05	12.11	11.72	11.82	6,927,006	-0.20(-1.65%)
Mar 21, 2014	12.27	12.32	11.96	12.02	7,478,850	-0.15(-1.23%)
Mar 20, 2014	12.30	12.34	12.09	12.17	4,174,224	-0.15(-1.22%)
Mar 19, 2014	12.16	12.44	12.14	12.32	6,075,930	+0.17(+1.37%)
Mar 18, 2014	12.08	12.23	12.07	12.15	3,222,204	+0.09(+0.77%)
Mar 17, 2014	12.10	12.14	12.01	12.06	4,132,728	+0.04(+0.32%)
Mar 14, 2014	11.98	12.14	11.95	12.02	6,277,428	+0.02(+0.19%)
Mar 13, 2014	12.33	12.33	11.98	12.00	3,790,512	-0.31(-2.52%)
Mar 12, 2014	12.16	12.33	12.09	12.31	4,152,336	+0.11(+0.92%)
Mar 11, 2014	12.17	12.28	12.11	12.20	3,452,610	+0.02(+0.18%)
Mar 10, 2014	12.15	12.22	12.10	12.18	9,079,662	+0.17(+1.37%)
Mar 07, 2014	12.12	12.12	11.95	12.01	5,751,888	-0.04(-0.32%)
Mar 06, 2014	12.07	12.37	11.97	12.05	11,376,030	-0.04(-0.29%)
Mar 05, 2014	11.62	12.10	11.59	12.09	9,188,040	+0.36(+3.07%)
Mar 04, 2014	11.58	11.74	11.54	11.72	6,294,690	+0.22(+1.93%)
Mar 03, 2014	11.56	11.60	11.46	11.50	7,399,416	-0.12(-1.06%)
Feb 28, 2014	11.37	11.80	11.36	11.63	9,092,250	+0.25(+2.24%)
Feb 27, 2014	11.29	11.41	11.14	11.37	5,718,312	+0.06(+0.56%)
Feb 26, 2014	11.31	11.43	11.26	11.31	3,547,788	-0.00(-0.02%)
Feb 25, 2014	11.46	11.48	11.29	11.31	4,286,076	-0.17(-1.51%)
Feb 24, 2014	11.39	11.60	11.37	11.48	5,489,820	+0.11(+0.97%)
Feb 21, 2014	11.36	11.51	11.35	11.37	5,951,562	+0.02(+0.21%)
Feb 20, 2014	11.16	11.37	11.12	11.35	4,525,512	+0.18(+1.61%)
Feb 19, 2014	11.24	11.33	11.16	11.17	4,315,758	-0.10(-0.84%)
Feb 18, 2014	11.28	11.32	11.09	11.27	6,606,372	+0.01(+0.09%)
Feb 14, 2014	11.23	11.26	11.26	11.26	25,807,200	+0.06(+0.51%)
Feb 13, 2014	11.09	11.25	11.04	11.20	6,431,730	+0.08(+0.72%)
Feb 12, 2014	11.17	11.17	11.07	11.12	6,085,404	-0.04(-0.36%)
Feb 11, 2014	11.15	11.18	11.08	11.16	6,097,224	-0.01(-0.09%)
Feb 10, 2014	11.17	11.21	11.14	11.17	7,216,992	+0.01(+0.10%)
Feb 07, 2014	11.14	11.31	11.14	11.16	7,128,786	+0.06(+0.51%)
Feb 06, 2014	11.12	11.24	11.01	11.10	6,419,754	+0.01(+0.11%)
Feb 05, 2014	10.90	11.30	10.90	11.09	12,042,648	+0.13(+1.20%)
Feb 04, 2014	10.67	11.03	10.54	10.96	18,950,562	+0.26(+2.45%)
Feb 03, 2014	10.88	10.91	10.51	10.70	13,744,284	-0.16(-1.46%)
Jan 31, 2014	10.79	10.88	10.68	10.85	9,063,672	-0.06(-0.55%)
Jan 30, 2014	10.98	11.00	10.84	10.91	5,414,988	+0.05(+0.51%)
Jan 29, 2014	10.98	11.03	10.83	10.86	8,174,988	-0.19(-1.71%)
Jan 28, 2014	11.09	11.15	10.98	11.05	5,804,574	-0.02(-0.15%)
Jan 27, 2014	11.40	11.45	10.85	11.06	11,434,434	-0.40(-3.53%)
Jan 24, 2014	11.34	11.51	11.30	11.47	10,195,092	+0.09(+0.76%)
Jan 23, 2014	11.34	11.48	11.34	11.38	5,389,812	+0.01(+0.09%)
Jan 22, 2014	11.66	11.68	11.36	11.37	13,620,504	-0.25(-2.14%)
Jan 21, 2014	11.49	11.71	11.27	11.62	15,920,454	+0.20(+1.72%)
Jan 17, 2014	12.15	11.42	11.42	11.42	47,242,800	-0.69(-5.68%)
Jan 16, 2014	12.08	12.23	12.03	12.11	12,545,208	+0.13(+1.08%)
Jan 15, 2014	11.74	12.25	11.65	11.98	16,346,526	+0.21(+1.83%)
Jan 14, 2014	11.52	11.79	11.50	11.77	7,846,830	+0.31(+2.71%)
Jan 13, 2014	11.37	11.59	11.37	11.46	6,085,974	+0.04(+0.38%)
Jan 10, 2014	11.38	11.43	11.30	11.41	6,825,252	+0.01(+0.10%)
Jan 09, 2014	11.15	11.41	11.07	11.40	5,394,348	+0.28(+2.50%)
Jan 08, 2014	11.21	11.24	11.10	11.12	7,844,460	-0.08(-0.76%)
Jan 07, 2014	11.06	11.25	11.05	11.21	5,431,902	+0.15(+1.34%)
Jan 06, 2014	11.15	11.21	10.97	11.06	11,345,088	-0.15(-1.34%)
Jan 03, 2014	11.01	11.27	11.00	11.21	7,961,358	+0.22(+2.03%)

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.