Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	10.22	10.36	10.12	10.20	126,040	-0.23(-2.22%)
Jan 30, 2014	9.486	10.80	9.486	10.43	1,053,900	+1.16(+12.50%)
Jan 29, 2014	9.273	9.337	9.245	9.273	58,707	-0.03(-0.30%)
Jan 28, 2014	9.273	9.328	9.273	9.300	78,073	+0.03(+0.30%)
Jan 27, 2014	9.402	9.402	9.273	9.273	35,953	-0.07(-0.79%)
Jan 24, 2014	9.356	9.393	9.277	9.347	65,455	-0.04(-0.40%)
Jan 23, 2014	9.560	9.560	9.384	9.384	29,919	-0.25(-2.60%)
Jan 22, 2014	9.569	9.643	9.467	9.634	100,334	+0.06(+0.68%)
Jan 21, 2014	9.430	9.579	9.347	9.569	36,147	+0.22(+2.38%)
Jan 17, 2014	9.449	9.347	9.347	9.347	44,432	-0.14(-1.47%)
Jan 16, 2014	9.541	9.541	9.356	9.486	52,247	-0.06(-0.68%)
Jan 15, 2014	9.634	9.699	9.504	9.551	36,805	-0.08(-0.87%)
Jan 14, 2014	9.477	9.653	9.338	9.634	35,433	+0.18(+1.86%)
Jan 13, 2014	9.282	9.467	9.254	9.458	51,717	+0.11(+1.19%)
Jan 10, 2014	9.310	9.375	9.152	9.347	44,972	+0.06(+0.60%)
Jan 09, 2014	9.375	9.412	9.180	9.291	42,420	-0.07(-0.79%)
Jan 08, 2014	9.458	9.588	9.273	9.365	25,044	-0.07(-0.79%)
Jan 07, 2014	9.328	9.485	9.268	9.439	49,799	+0.13(+1.39%)
Jan 06, 2014	9.337	9.347	9.205	9.310	59,415	-0.01(-0.10%)
Jan 03, 2014	9.402	9.514	9.263	9.319	49,208	-0.09(-0.99%)
Jan 02, 2014	9.337	9.523	9.245	9.412	50,576	+0.00(+0.00%)
Dec 31, 2013	9.699	9.412	9.412	9.412	98,678	-0.26(-2.68%)
Dec 30, 2013	9.662	9.727	9.597	9.671	36,696	-0.03(-0.29%)
Dec 27, 2013	9.681	9.736	9.599	9.699	27,794	+0.07(+0.77%)
Dec 26, 2013	9.736	9.764	9.597	9.625	32,177	-0.14(-1.42%)
Dec 24, 2013	9.736	9.764	9.727	9.764	21,998	+0.05(+0.48%)
Dec 23, 2013	9.736	9.764	9.634	9.718	47,917	-0.02(-0.19%)
Dec 20, 2013	9.532	9.783	9.532	9.736	240,939	+0.27(+2.84%)
Dec 19, 2013	9.681	9.736	9.393	9.467	23,780	-0.26(-2.67%)
Dec 18, 2013	9.541	9.736	9.402	9.727	38,770	+0.23(+2.44%)
Dec 17, 2013	9.727	9.727	9.449	9.495	12,849	-0.20(-2.10%)
Dec 16, 2013	9.569	9.783	9.449	9.699	24,097	+0.15(+1.55%)
Dec 13, 2013	9.504	9.634	9.393	9.551	37,697	+0.06(+0.68%)
Dec 12, 2013	9.226	9.551	9.226	9.486	33,353	+0.24(+2.61%)
Dec 11, 2013	9.328	9.328	9.189	9.245	41,492	-0.06(-0.60%)
Dec 10, 2013	9.495	9.495	9.180	9.300	49,507	-0.24(-2.52%)
Dec 09, 2013	9.847	9.873	9.513	9.541	37,725	-0.25(-2.55%)
Dec 06, 2013	9.597	9.847	9.486	9.791	0	+0.32(+3.42%)
Dec 05, 2013	9.569	9.606	9.402	9.467	0	-0.09(-0.97%)
Dec 04, 2013	9.689	9.810	9.550	9.560	0	-0.16(-1.62%)
Dec 03, 2013	9.745	9.865	9.578	9.717	0	-0.03(-0.29%)
Dec 02, 2013	9.773	9.921	9.634	9.745	44,602	-0.04(-0.38%)
Nov 29, 2013	9.921	9.921	9.726	9.782	0	-0.07(-0.75%)
Nov 27, 2013	9.875	9.875	9.810	9.856	0	-0.01(-0.09%)
Nov 26, 2013	9.958	9.958	9.819	9.865	0	-0.05(-0.47%)
Nov 25, 2013	9.958	9.995	9.865	9.912	83,669	-0.01(-0.09%)
Nov 22, 2013	9.940	9.949	9.782	9.921	0	+0.02(+0.19%)
Nov 21, 2013	9.902	9.958	9.801	9.902	62,840	+0.08(+0.85%)
Nov 20, 2013	9.884	9.912	9.782	9.819	0	+0.01(+0.09%)
Nov 19, 2013	9.764	9.958	9.736	9.810	26,484	+0.03(+0.28%)
Nov 18, 2013	9.921	9.986	9.717	9.782	0	-0.09(-0.94%)
Nov 15, 2013	9.819	9.977	9.787	9.875	0	+0.04(+0.38%)
Nov 14, 2013	9.930	9.930	9.773	9.838	60,947	-0.07(-0.75%)
Nov 13, 2013	9.782	9.930	9.754	9.912	0	+0.07(+0.75%)
Nov 12, 2013	9.801	9.884	9.717	9.838	0	+0.02(+0.19%)
Nov 11, 2013	9.912	9.912	9.782	9.819	0	-0.13(-1.30%)
Nov 08, 2013	9.523	10.00	9.523	9.949	0	+0.43(+4.47%)
Nov 07, 2013	9.680	9.708	9.486	9.523	24,628	-0.12(-1.25%)
Nov 06, 2013	9.495	9.726	9.402	9.643	49,056	+0.19(+2.06%)
Nov 05, 2013	9.356	9.504	9.356	9.449	0	+0.06(+0.59%)
Nov 04, 2013	9.402	9.449	9.263	9.393	42,391	+0.01(+0.10%)

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.