Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	12.03	12.35	11.99	12.20	2,874,333	+0.23(+1.95%)
Mar 28, 2014	11.78	12.14	11.75	11.97	3,004,956	+0.20(+1.74%)
Mar 27, 2014	11.88	11.97	11.68	11.76	2,949,756	-0.14(-1.21%)
Mar 26, 2014	12.28	12.46	11.89	11.91	2,573,042	-0.29(-2.37%)
Mar 25, 2014	12.13	12.27	12.07	12.20	2,478,261	+0.12(+1.00%)
Mar 24, 2014	12.26	12.29	11.85	12.07	4,028,253	-0.15(-1.26%)
Mar 21, 2014	12.44	12.49	12.21	12.23	3,734,175	-0.14(-1.11%)
Mar 20, 2014	12.42	12.47	12.28	12.37	2,164,282	-0.05(-0.43%)
Mar 19, 2014	12.39	12.71	12.33	12.42	2,948,784	-0.03(-0.23%)
Mar 18, 2014	12.30	12.48	12.26	12.45	1,639,077	+0.18(+1.45%)
Mar 17, 2014	12.19	12.36	12.11	12.27	2,236,120	+0.14(+1.17%)
Mar 14, 2014	11.90	12.17	11.85	12.13	2,719,875	+0.23(+1.94%)
Mar 13, 2014	12.28	12.28	11.81	11.90	5,655,942	-0.35(-2.87%)
Mar 12, 2014	11.96	12.27	11.89	12.25	5,053,277	+0.25(+2.11%)
Mar 11, 2014	12.08	12.21	11.87	12.00	3,695,554	-0.06(-0.54%)
Mar 10, 2014	12.28	12.39	12.02	12.06	2,514,955	-0.24(-1.96%)
Mar 07, 2014	12.45	12.53	12.20	12.30	2,507,371	-0.11(-0.89%)
Mar 06, 2014	12.47	12.53	12.30	12.41	1,944,348	-0.03(-0.23%)
Mar 05, 2014	12.31	12.51	12.31	12.44	2,311,738	+0.10(+0.84%)
Mar 04, 2014	12.54	12.67	12.28	12.34	2,799,899	-0.09(-0.70%)
Mar 03, 2014	12.32	12.49	12.27	12.42	3,462,658	-0.07(-0.52%)
Feb 28, 2014	12.21	12.51	12.16	12.49	3,849,174	+0.25(+2.07%)
Feb 27, 2014	12.06	12.24	12.00	12.24	3,291,741	+0.13(+1.07%)
Feb 26, 2014	11.86	12.23	11.80	12.11	4,342,116	+0.31(+2.61%)
Feb 25, 2014	11.91	11.98	11.75	11.80	2,977,151	-0.10(-0.87%)
Feb 24, 2014	11.94	11.99	11.86	11.90	4,224,322	-0.05(-0.42%)
Feb 21, 2014	11.92	12.04	11.81	11.95	3,888,771	+0.04(+0.34%)
Feb 20, 2014	11.80	12.01	11.67	11.91	3,209,303	+0.15(+1.31%)
Feb 19, 2014	11.54	11.93	11.54	11.76	2,999,183	-0.00(-0.02%)
Feb 18, 2014	11.85	12.24	11.73	11.76	5,207,183	+0.17(+1.47%)
Feb 14, 2014	11.38	11.59	11.59	11.59	3,188,429	+0.17(+1.45%)
Feb 13, 2014	11.11	11.48	11.04	11.42	4,207,095	+0.23(+2.07%)
Feb 12, 2014	11.10	11.24	11.05	11.19	3,626,806	+0.13(+1.15%)
Feb 11, 2014	10.99	11.28	10.85	11.06	4,613,944	+0.07(+0.68%)
Feb 10, 2014	11.30	11.36	10.96	10.99	8,093,266	-0.36(-3.16%)
Feb 07, 2014	11.56	12.38	11.00	11.35	14,714,680	-0.62(-5.17%)
Feb 06, 2014	11.43	12.01	11.32	11.97	6,852,752	+0.55(+4.79%)
Feb 05, 2014	11.51	11.58	11.29	11.42	3,071,603	-0.16(-1.39%)
Feb 04, 2014	11.44	11.72	11.37	11.58	3,434,445	+0.18(+1.61%)
Feb 03, 2014	11.87	11.87	11.30	11.40	7,602,255	-0.47(-3.96%)
Jan 31, 2014	11.64	12.00	11.63	11.87	3,052,768	+0.02(+0.20%)
Jan 30, 2014	11.47	12.04	11.44	11.84	4,827,985	+0.48(+4.19%)
Jan 29, 2014	11.27	11.41	11.16	11.37	3,839,152	+0.06(+0.53%)
Jan 28, 2014	11.60	11.70	11.26	11.31	4,471,613	-0.28(-2.43%)
Jan 27, 2014	11.50	11.69	11.33	11.59	3,725,408	+0.10(+0.88%)
Jan 24, 2014	11.86	11.90	11.42	11.49	3,599,524	-0.31(-2.63%)
Jan 23, 2014	11.67	11.82	11.53	11.80	2,845,643	+0.04(+0.31%)
Jan 22, 2014	11.59	11.89	11.56	11.76	2,565,998	+0.21(+1.85%)
Jan 21, 2014	11.68	11.80	11.35	11.55	2,403,574	-0.05(-0.39%)
Jan 17, 2014	11.69	11.59	11.59	11.59	2,114,821	-0.09(-0.76%)
Jan 16, 2014	11.75	11.77	11.52	11.68	4,579,992	-0.09(-0.74%)
Jan 15, 2014	11.98	12.05	11.74	11.77	3,221,751	-0.21(-1.77%)
Jan 14, 2014	11.95	12.10	11.80	11.98	3,141,801	+0.08(+0.69%)
Jan 13, 2014	12.34	12.38	11.82	11.90	3,353,034	-0.49(-3.93%)
Jan 10, 2014	12.35	12.51	12.20	12.39	2,509,344	+0.03(+0.25%)
Jan 09, 2014	12.66	12.70	12.27	12.35	1,998,070	-0.19(-1.48%)
Jan 08, 2014	12.37	12.60	12.32	12.54	2,874,707	+0.18(+1.42%)
Jan 07, 2014	12.40	12.51	12.19	12.36	4,412,717	+0.05(+0.41%)
Jan 06, 2014	12.79	12.84	12.12	12.31	8,005,193	-0.78(-5.96%)
Jan 03, 2014	13.18	13.29	13.00	13.09	3,040,894	-0.00(-0.02%)

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.