Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	11.86	11.94	11.65	11.80	4,521,884	+0.08(+0.68%)
Feb 27, 2014	11.60	12.12	11.60	11.72	5,155,464	+0.16(+1.37%)
Feb 26, 2014	11.38	11.80	11.36	11.56	8,023,504	+0.20(+1.80%)
Feb 25, 2014	11.52	11.65	11.34	11.36	7,726,264	-0.24(-2.09%)
Feb 24, 2014	11.87	11.94	11.60	11.60	4,533,812	-0.26(-2.23%)
Feb 21, 2014	11.89	12.16	11.78	11.86	6,709,054	-0.04(-0.32%)
Feb 20, 2014	12.12	12.22	11.84	11.90	4,123,133	-0.31(-2.51%)
Feb 19, 2014	12.31	12.49	12.15	12.21	4,561,500	-0.10(-0.79%)
Feb 18, 2014	12.37	12.46	12.19	12.31	4,556,949	+0.05(+0.38%)
Feb 14, 2014	11.97	12.26	12.26	12.26	4,448,729	+0.15(+1.26%)
Feb 13, 2014	12.17	12.53	11.87	12.11	10,759,342	+0.14(+1.19%)
Feb 12, 2014	12.04	12.18	11.91	11.96	7,642,833	-0.02(-0.20%)
Feb 11, 2014	12.04	12.32	11.97	11.99	4,092,185	-0.12(-0.97%)
Feb 10, 2014	12.21	12.44	11.97	12.10	6,421,582	-0.07(-0.60%)
Feb 07, 2014	12.12	12.32	11.67	12.18	5,548,910	+0.22(+1.83%)
Feb 06, 2014	11.93	12.12	11.75	11.96	2,739,416	-0.01(-0.10%)
Feb 05, 2014	12.01	12.15	11.52	11.97	4,334,249	-0.04(-0.35%)
Feb 04, 2014	12.12	12.37	11.91	12.01	2,884,976	-0.08(-0.64%)
Feb 03, 2014	12.62	12.71	12.02	12.09	2,727,342	-0.45(-3.56%)
Jan 31, 2014	12.47	12.68	12.37	12.54	1,783,498	-0.17(-1.33%)
Jan 30, 2014	12.74	12.89	12.60	12.71	1,668,486	+0.12(+0.94%)
Jan 29, 2014	12.66	12.81	12.43	12.59	3,996,979	-0.17(-1.30%)
Jan 28, 2014	12.54	12.97	12.53	12.75	3,385,041	+0.31(+2.53%)
Jan 27, 2014	12.45	12.51	12.09	12.44	3,548,960	-0.01(-0.11%)
Jan 24, 2014	12.92	13.02	12.12	12.45	8,619,777	-0.57(-4.38%)
Jan 23, 2014	13.12	13.34	12.84	13.02	6,461,064	-0.56(-4.15%)
Jan 22, 2014	13.59	13.70	13.38	13.58	4,247,027	+0.09(+0.63%)
Jan 21, 2014	13.42	13.59	13.30	13.50	2,082,393	+0.21(+1.61%)
Jan 17, 2014	13.44	13.29	13.29	13.29	3,743,056	-0.08(-0.59%)
Jan 16, 2014	13.26	13.40	13.15	13.36	1,981,063	+0.10(+0.74%)
Jan 15, 2014	13.30	13.30	13.08	13.27	2,734,626	-0.03(-0.23%)
Jan 14, 2014	13.13	13.52	12.99	13.30	2,929,003	+0.19(+1.43%)
Jan 13, 2014	13.68	13.79	13.04	13.11	3,022,630	-0.57(-4.13%)
Jan 10, 2014	13.38	13.71	13.25	13.67	3,105,038	+0.33(+2.51%)
Jan 09, 2014	13.90	14.10	13.32	13.34	5,358,581	-0.44(-3.19%)
Jan 08, 2014	13.46	13.88	13.37	13.78	4,240,084	+0.45(+3.40%)
Jan 07, 2014	13.04	13.48	12.98	13.33	4,101,969	+0.28(+2.13%)
Jan 06, 2014	13.06	13.12	12.83	13.05	8,187,648	-0.03(-0.23%)
Jan 03, 2014	13.16	13.16	12.97	13.08	3,961,414	-0.02(-0.13%)
Jan 02, 2014	13.13	13.27	12.88	13.09	3,779,889	-0.05(-0.37%)
Dec 31, 2013	13.19	13.14	13.14	13.14	2,135,557	+0.06(+0.42%)
Dec 30, 2013	13.13	13.29	12.90	13.09	2,546,899	-0.03(-0.24%)
Dec 27, 2013	12.87	13.35	12.67	13.12	4,221,347	+0.38(+2.99%)
Dec 26, 2013	12.69	12.84	12.68	12.74	2,840,848	+0.07(+0.54%)
Dec 24, 2013	12.69	12.89	12.48	12.67	2,733,400	+0.04(+0.33%)
Dec 23, 2013	12.58	12.73	12.34	12.63	2,813,703	+0.17(+1.36%)
Dec 20, 2013	12.21	12.54	12.15	12.46	4,937,552	+0.24(+1.94%)
Dec 19, 2013	12.07	12.37	11.96	12.22	4,314,042	+0.08(+0.63%)
Dec 18, 2013	11.94	12.29	11.94	12.14	6,637,685	+0.17(+1.38%)
Dec 17, 2013	11.98	12.07	11.85	11.98	2,887,601	+0.12(+1.04%)
Dec 16, 2013	11.87	11.94	11.81	11.86	2,310,708	+0.08(+0.68%)
Dec 13, 2013	11.87	11.92	11.72	11.78	2,085,209	-0.04(-0.33%)
Dec 12, 2013	11.69	11.95	11.66	11.81	3,109,410	+0.15(+1.28%)
Dec 11, 2013	12.17	12.47	11.63	11.66	8,393,268	-0.47(-3.86%)
Dec 10, 2013	11.81	12.15	11.71	12.13	3,278,018	+0.22(+1.81%)
Dec 09, 2013	11.79	11.99	11.79	11.92	2,899,090	+0.09(+0.79%)
Dec 06, 2013	11.70	12.20	11.61	11.82	0	+0.15(+1.25%)
Dec 05, 2013	11.59	11.75	11.56	11.68	3,016,339	+0.04(+0.36%)
Dec 04, 2013	11.53	11.69	11.49	11.64	2,422,318	+0.05(+0.40%)
Dec 03, 2013	11.98	12.07	11.50	11.59	4,608,762	-0.48(-3.99%)

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.