Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	12.09	12.13	11.74	12.00	5,251,128	+0.46(+3.98%)
Mar 28, 2014	11.59	11.64	11.45	11.54	2,213,493	-0.01(-0.06%)
Mar 27, 2014	11.54	11.62	11.41	11.55	2,830,500	+0.01(+0.11%)
Mar 26, 2014	11.89	11.93	11.48	11.54	4,055,344	+0.08(+0.70%)
Mar 25, 2014	10.97	11.48	10.93	11.46	4,647,849	+0.50(+4.55%)
Mar 24, 2014	11.22	11.26	10.92	10.96	3,493,286	-0.31(-2.72%)
Mar 21, 2014	11.08	11.30	10.99	11.26	3,334,969	+0.21(+1.91%)
Mar 20, 2014	11.30	11.38	11.03	11.05	5,060,576	-0.25(-2.21%)
Mar 19, 2014	11.16	11.36	11.10	11.30	4,166,526	+0.25(+2.26%)
Mar 18, 2014	11.39	11.42	11.04	11.05	4,094,262	-0.34(-2.95%)
Mar 17, 2014	11.47	11.52	11.19	11.39	3,829,730	-0.03(-0.29%)
Mar 14, 2014	11.30	11.51	11.30	11.42	1,627,723	+0.14(+1.22%)
Mar 13, 2014	11.32	11.33	11.18	11.28	1,445,496	-0.03(-0.23%)
Mar 12, 2014	11.53	11.62	11.28	11.31	2,484,380	-0.26(-2.27%)
Mar 11, 2014	11.66	11.70	11.43	11.57	1,260,441	-0.05(-0.45%)
Mar 10, 2014	11.57	11.66	11.51	11.62	1,394,867	-0.01(-0.06%)
Mar 07, 2014	11.79	11.82	11.60	11.63	1,836,668	-0.11(-0.90%)
Mar 06, 2014	11.55	11.74	11.51	11.74	1,404,094	+0.22(+1.94%)
Mar 05, 2014	11.78	11.82	11.47	11.51	6,066,316	-0.26(-2.24%)
Mar 04, 2014	11.72	11.87	11.66	11.78	1,447,830	+0.10(+0.85%)
Mar 03, 2014	11.75	11.83	11.57	11.68	1,954,664	-0.16(-1.39%)
Feb 28, 2014	11.39	11.85	11.39	11.84	2,939,436	+0.45(+3.99%)
Feb 27, 2014	11.25	11.46	11.25	11.39	1,768,165	+0.17(+1.52%)
Feb 26, 2014	11.46	11.53	11.20	11.22	2,905,561	-0.24(-2.12%)
Feb 25, 2014	11.69	11.70	11.45	11.46	1,165,409	-0.20(-1.75%)
Feb 24, 2014	11.60	11.82	11.55	11.66	1,780,321	+0.02(+0.17%)
Feb 21, 2014	11.59	11.66	11.55	11.64	1,168,324	+0.05(+0.45%)
Feb 20, 2014	11.57	11.75	11.57	11.59	2,187,874	+0.04(+0.34%)
Feb 19, 2014	11.68	11.72	11.42	11.55	4,474,247	-0.21(-1.79%)
Feb 18, 2014	11.89	11.96	11.71	11.76	3,081,892	-0.14(-1.22%)
Feb 14, 2014	11.73	11.91	11.91	11.91	3,552,671	+0.18(+1.57%)
Feb 13, 2014	11.51	11.76	11.41	11.72	6,016,691	+0.22(+1.89%)
Feb 12, 2014	12.01	12.04	11.49	11.51	9,028,631	-0.76(-6.22%)
Feb 11, 2014	12.24	12.35	12.16	12.27	3,137,499	+0.05(+0.38%)
Feb 10, 2014	12.18	12.28	12.10	12.22	3,114,242	+0.05(+0.43%)
Feb 07, 2014	12.10	12.30	12.04	12.17	2,777,009	+0.13(+1.09%)
Feb 06, 2014	11.73	12.13	11.67	12.04	3,192,203	+0.26(+2.23%)
Feb 05, 2014	11.69	11.82	11.62	11.78	1,395,141	+0.08(+0.68%)
Feb 04, 2014	11.66	11.75	11.61	11.70	2,778,812	+0.09(+0.74%)
Feb 03, 2014	11.82	11.90	11.56	11.61	1,828,565	-0.23(-1.94%)
Jan 31, 2014	11.63	11.85	11.58	11.84	1,266,558	+0.06(+0.50%)
Jan 30, 2014	11.62	11.82	11.59	11.78	1,060,993	+0.19(+1.65%)
Jan 29, 2014	11.50	11.64	11.44	11.59	1,128,225	+0.03(+0.23%)
Jan 28, 2014	11.56	11.63	11.50	11.57	1,105,835	+0.02(+0.17%)
Jan 27, 2014	11.55	11.62	11.45	11.55	1,939,434	+0.00(+0.00%)
Jan 24, 2014	11.74	11.77	11.55	11.55	1,395,597	-0.22(-1.90%)
Jan 23, 2014	11.87	11.87	11.70	11.77	1,263,661	-0.14(-1.16%)
Jan 22, 2014	11.89	11.92	11.82	11.91	999,472	+0.01(+0.11%)
Jan 21, 2014	11.93	11.95	11.85	11.89	1,144,526	+0.02(+0.17%)
Jan 17, 2014	11.93	11.87	11.87	11.87	1,829,689	-0.03(-0.28%)
Jan 16, 2014	11.88	11.93	11.84	11.91	1,688,434	+0.04(+0.33%)
Jan 15, 2014	11.60	11.87	11.60	11.87	1,756,237	+0.26(+2.27%)
Jan 14, 2014	11.47	11.62	11.45	11.60	1,385,683	+0.15(+1.32%)
Jan 13, 2014	11.62	11.65	11.43	11.45	2,276,236	-0.17(-1.47%)
Jan 10, 2014	11.64	11.66	11.52	11.62	2,368,664	+0.00(+0.00%)
Jan 09, 2014	11.75	11.75	11.56	11.62	2,112,081	-0.11(-0.95%)
Jan 08, 2014	11.76	11.83	11.64	11.74	2,576,818	-0.03(-0.28%)
Jan 07, 2014	11.74	11.79	11.65	11.77	2,329,567	+0.04(+0.34%)
Jan 06, 2014	11.77	11.84	11.69	11.73	3,749,110	+0.00(+0.00%)
Jan 03, 2014	11.81	11.85	11.66	11.73	1,659,872	-0.05(-0.39%)

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.