Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	12.68	12.93	12.62	12.89	5,135,416	+0.04(+0.34%)
Jan 30, 2014	12.76	12.89	12.75	12.85	4,370,858	+0.17(+1.36%)
Jan 29, 2014	12.81	12.81	12.56	12.67	3,832,111	-0.09(-0.68%)
Jan 28, 2014	12.60	12.81	12.60	12.76	3,627,507	+0.15(+1.17%)
Jan 27, 2014	12.75	12.85	12.59	12.61	4,009,000	-0.14(-1.11%)
Jan 24, 2014	12.80	12.87	12.69	12.75	5,441,053	-0.12(-0.91%)
Jan 23, 2014	12.91	12.98	12.81	12.87	5,887,495	-0.12(-0.95%)
Jan 22, 2014	12.92	12.99	12.87	12.99	3,639,493	+0.07(+0.57%)
Jan 21, 2014	12.86	12.94	12.80	12.92	5,504,209	+0.12(+0.96%)
Jan 17, 2014	12.81	12.80	12.80	12.80	5,624,134	-0.08(-0.62%)
Jan 16, 2014	12.75	12.89	12.67	12.88	4,539,314	+0.08(+0.63%)
Jan 15, 2014	12.69	12.83	12.67	12.80	5,735,409	+0.10(+0.83%)
Jan 14, 2014	12.48	12.81	12.47	12.69	9,477,986	+0.22(+1.73%)
Jan 13, 2014	12.60	12.60	12.43	12.48	5,504,934	-0.20(-1.56%)
Jan 10, 2014	12.41	12.72	12.41	12.67	5,654,403	+0.18(+1.43%)
Jan 09, 2014	12.48	12.49	12.30	12.49	4,996,580	+0.07(+0.60%)
Jan 08, 2014	12.35	12.48	12.30	12.42	5,069,810	+0.09(+0.70%)
Jan 07, 2014	12.33	12.41	12.26	12.33	9,959,343	+0.04(+0.30%)
Jan 06, 2014	12.31	12.36	12.17	12.30	7,334,536	+0.01(+0.05%)
Jan 03, 2014	12.16	12.35	12.16	12.29	5,152,850	+0.10(+0.86%)
Jan 02, 2014	12.19	12.24	12.09	12.19	4,260,606	+0.01(+0.10%)
Dec 31, 2013	12.29	12.17	12.17	12.17	4,329,439	-0.11(-0.90%)
Dec 30, 2013	12.28	12.36	12.28	12.28	2,604,836	+0.02(+0.13%)
Dec 27, 2013	12.34	12.36	12.21	12.27	2,316,268	-0.08(-0.64%)
Dec 26, 2013	12.59	12.64	12.26	12.35	2,679,826	+0.09(+0.75%)
Dec 24, 2013	12.29	12.35	12.21	12.26	1,572,931	-0.01(-0.05%)
Dec 23, 2013	12.39	12.41	12.23	12.26	4,024,298	-0.05(-0.44%)
Dec 20, 2013	12.29	12.38	12.22	12.32	7,824,388	-0.01(-0.05%)
Dec 19, 2013	12.46	12.46	12.24	12.32	4,799,515	-0.15(-1.22%)
Dec 18, 2013	12.29	12.49	12.02	12.48	6,944,156	+0.23(+1.84%)
Dec 17, 2013	12.14	12.35	12.09	12.25	7,813,554	+0.12(+0.95%)
Dec 16, 2013	12.17	12.26	12.07	12.13	5,299,910	-0.07(-0.55%)
Dec 13, 2013	12.38	12.51	12.20	12.20	5,253,864	-0.11(-0.89%)
Dec 12, 2013	12.26	12.43	12.23	12.31	6,002,414	+0.01(+0.05%)
Dec 11, 2013	12.70	12.75	12.30	12.31	7,131,378	-0.41(-3.21%)
Dec 10, 2013	12.85	12.93	12.71	12.71	4,031,209	-0.15(-1.18%)
Dec 09, 2013	12.79	12.89	12.71	12.87	3,489,904	+0.08(+0.62%)
Dec 06, 2013	12.73	12.82	12.66	12.79	5,227,019	+0.15(+1.21%)
Dec 05, 2013	12.56	12.70	12.48	12.63	3,851,452	+0.02(+0.15%)
Dec 04, 2013	12.49	12.68	12.43	12.62	4,196,892	+0.02(+0.19%)
Dec 03, 2013	12.51	12.67	12.54	12.59	4,551,055	+0.00(+0.00%)
Dec 02, 2013	12.54	12.65	12.35	12.59	8,893,977	+0.02(+0.19%)
Nov 29, 2013	12.74	12.75	12.56	12.57	2,274,868	-0.16(-1.25%)
Nov 27, 2013	12.80	12.84	12.71	12.73	3,645,268	+0.01(+0.05%)
Nov 26, 2013	12.74	12.81	12.67	12.72	7,191,978	+0.02(+0.14%)
Nov 25, 2013	12.79	12.80	12.67	12.70	3,710,513	-0.04(-0.34%)
Nov 22, 2013	12.79	12.79	12.65	12.74	5,227,436	-0.03(-0.24%)
Nov 21, 2013	12.74	12.81	12.69	12.77	5,211,350	+0.05(+0.38%)
Nov 20, 2013	12.86	13.02	12.67	12.73	3,878,265	-0.14(-1.09%)
Nov 19, 2013	12.87	12.93	12.74	12.87	4,073,165	-0.04(-0.28%)
Nov 18, 2013	12.95	13.02	12.87	12.90	4,355,905	-0.01(-0.05%)
Nov 15, 2013	12.82	12.91	12.78	12.91	9,006,637	+0.04(+0.28%)
Nov 14, 2013	12.80	12.98	12.80	12.87	4,352,055	+0.12(+0.96%)
Nov 13, 2013	12.68	12.76	12.62	12.75	4,093,897	+0.04(+0.34%)
Nov 12, 2013	12.88	12.88	12.62	12.71	4,605,629	-0.12(-0.90%)
Nov 11, 2013	12.78	12.88	12.76	12.82	3,383,150	+0.02(+0.19%)
Nov 08, 2013	12.79	12.83	12.57	12.80	5,625,341	-0.07(-0.57%)
Nov 07, 2013	13.08	13.08	12.83	12.87	4,960,664	-0.16(-1.22%)
Nov 06, 2013	13.05	13.25	13.00	13.03	5,716,508	+0.01(+0.09%)
Nov 05, 2013	13.12	13.16	12.98	13.02	9,056,844	-0.18(-1.39%)
Nov 04, 2013	13.21	13.30	13.16	13.20	8,524,054	+0.06(+0.46%)

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.