Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	16.13	16.20	15.88	15.94	1,474,599	-0.23(-1.44%)
Oct 29, 2015	16.30	16.51	16.04	16.17	2,051,416	-0.17(-1.07%)
Oct 28, 2015	15.81	16.35	15.78	16.35	3,321,150	+0.61(+3.90%)
Oct 27, 2015	16.01	16.19	15.60	15.73	2,612,286	-0.42(-2.62%)
Oct 26, 2015	16.36	16.46	16.15	16.16	1,658,886	-0.24(-1.47%)
Oct 23, 2015	16.23	16.46	16.07	16.40	1,351,450	+0.39(+2.44%)
Oct 22, 2015	15.88	16.11	15.86	16.01	1,597,376	+0.26(+1.63%)
Oct 21, 2015	16.22	16.28	15.74	15.75	1,670,594	-0.41(-2.57%)
Oct 20, 2015	16.07	16.27	16.03	16.17	1,614,857	+0.13(+0.83%)
Oct 19, 2015	15.93	16.12	15.91	16.03	922,840	+0.03(+0.21%)
Oct 16, 2015	16.13	16.36	15.92	16.00	1,103,855	-0.04(-0.26%)
Oct 15, 2015	15.78	16.04	15.63	16.04	1,351,191	+0.32(+2.00%)
Oct 14, 2015	15.93	16.07	15.68	15.73	1,073,264	-0.23(-1.46%)
Oct 13, 2015	16.00	16.29	15.95	15.96	679,599	-0.17(-1.03%)
Oct 12, 2015	15.95	16.18	15.83	16.12	951,186	+0.19(+1.20%)
Oct 09, 2015	15.96	16.02	15.80	15.93	1,554,278	+0.00(+0.00%)
Oct 08, 2015	16.07	16.10	15.80	15.93	1,902,930	-0.19(-1.18%)
Oct 07, 2015	15.94	16.13	15.78	16.12	2,560,430	+0.34(+2.16%)
Oct 06, 2015	15.92	15.97	15.68	15.78	1,962,504	-0.15(-0.94%)
Oct 05, 2015	15.58	15.95	15.49	15.93	1,958,522	+0.49(+3.17%)
Oct 02, 2015	15.22	15.47	14.88	15.44	2,746,460	-0.08(-0.53%)
Oct 01, 2015	15.62	15.73	15.34	15.53	2,127,272	-0.08(-0.53%)
Sep 30, 2015	15.73	15.79	15.45	15.61	2,244,945	+0.09(+0.59%)
Sep 29, 2015	15.33	15.57	15.24	15.52	1,926,433	+0.23(+1.52%)
Sep 28, 2015	15.48	15.56	15.24	15.29	1,631,293	-0.37(-2.38%)
Sep 25, 2015	15.68	15.77	15.50	15.66	1,982,954	+0.24(+1.56%)
Sep 24, 2015	15.12	15.48	15.00	15.42	1,496,341	+0.11(+0.70%)
Sep 23, 2015	15.29	15.43	15.21	15.31	1,306,145	+0.05(+0.33%)
Sep 22, 2015	15.03	15.30	14.96	15.26	1,863,529	-0.02(-0.16%)
Sep 21, 2015	15.00	15.29	14.96	15.29	2,351,913	+0.45(+3.02%)
Sep 18, 2015	15.21	15.24	14.75	14.84	5,347,721	-0.51(-3.35%)
Sep 17, 2015	15.42	15.57	15.26	15.35	2,250,640	-0.06(-0.38%)
Sep 16, 2015	15.19	15.44	15.15	15.41	1,460,024	+0.22(+1.48%)
Sep 15, 2015	14.97	15.20	14.89	15.19	1,525,478	+0.32(+2.12%)
Sep 14, 2015	14.93	14.98	14.80	14.87	737,846	-0.05(-0.33%)
Sep 11, 2015	14.65	14.92	14.59	14.92	1,162,830	+0.10(+0.67%)
Sep 10, 2015	14.71	14.94	14.61	14.82	1,544,164	+0.11(+0.73%)
Sep 09, 2015	15.19	15.35	14.68	14.71	1,318,661	-0.16(-1.06%)
Sep 08, 2015	14.79	14.95	14.61	14.87	1,931,454	+0.47(+3.29%)
Sep 04, 2015	14.44	14.40	14.40	14.40	1,149,401	-0.26(-1.75%)
Sep 03, 2015	14.67	14.89	14.63	14.65	1,333,251	+0.04(+0.28%)
Sep 02, 2015	14.61	14.69	14.36	14.61	1,482,271	+0.22(+1.55%)
Sep 01, 2015	14.46	14.60	14.32	14.39	2,182,184	-0.40(-2.68%)
Aug 31, 2015	14.53	14.87	14.46	14.79	1,666,983	+0.11(+0.73%)
Aug 28, 2015	14.54	14.81	14.40	14.68	1,737,372	+0.07(+0.51%)
Aug 27, 2015	14.04	14.61	13.94	14.60	2,794,562	+0.74(+5.30%)
Aug 26, 2015	13.70	13.91	13.36	13.87	1,971,420	+0.50(+3.71%)
Aug 25, 2015	14.00	14.02	13.36	13.37	2,277,496	-0.20(-1.46%)
Aug 24, 2015	13.31	14.05	13.22	13.57	3,482,854	-0.70(-4.92%)
Aug 21, 2015	14.27	14.46	14.01	14.27	2,756,057	-0.26(-1.76%)
Aug 20, 2015	14.83	14.84	14.52	14.53	1,437,709	-0.45(-2.98%)
Aug 19, 2015	15.11	15.32	14.79	14.98	949,083	-0.18(-1.20%)
Aug 18, 2015	15.22	15.28	15.09	15.16	1,114,544	-0.07(-0.43%)
Aug 17, 2015	15.20	15.27	15.06	15.22	1,257,697	-0.09(-0.59%)
Aug 14, 2015	15.19	15.32	15.09	15.32	1,708,601	+0.19(+1.26%)
Aug 13, 2015	14.93	15.16	14.91	15.13	1,216,671	+0.17(+1.16%)
Aug 12, 2015	14.89	15.00	14.46	14.95	2,028,857	-0.08(-0.55%)
Aug 11, 2015	14.94	15.13	14.88	15.03	1,417,609	-0.12(-0.82%)
Aug 10, 2015	14.65	15.20	14.59	15.16	2,617,138	+0.65(+4.50%)
Aug 07, 2015	14.61	14.76	14.34	14.51	1,626,627	-0.17(-1.18%)
Aug 06, 2015	14.74	14.81	14.61	14.68	2,054,635	-0.03(-0.22%)
Aug 05, 2015	14.69	14.89	14.65	14.71	1,930,083	+0.07(+0.51%)
Aug 04, 2015	14.67	14.84	14.57	14.64	1,596,960	-0.03(-0.23%)
Aug 03, 2015	14.75	14.75	14.51	14.67	1,982,175	-0.07(-0.50%)
Jul 31, 2015	14.69	14.86	14.46	14.75	3,891,359	+0.03(+0.22%)
Jul 30, 2015	15.12	15.33	14.42	14.71	4,749,655	-0.98(-6.22%)
Jul 29, 2015	15.59	15.85	15.54	15.69	1,956,578	+0.11(+0.69%)
Jul 28, 2015	15.50	15.60	15.27	15.58	1,555,435	+0.22(+1.45%)
Jul 27, 2015	15.24	15.57	15.24	15.36	1,820,621	-0.33(-2.11%)
Jul 24, 2015	15.72	15.94	15.58	15.69	3,590,630	+0.15(+0.96%)
Jul 23, 2015	15.69	15.77	15.51	15.54	1,031,946	-0.10(-0.63%)
Jul 22, 2015	15.64	15.70	15.51	15.64	871,782	+0.02(+0.11%)
Jul 21, 2015	15.61	15.85	15.58	15.62	898,228	+0.01(+0.05%)
Jul 20, 2015	15.70	15.89	15.58	15.61	822,991	-0.03(-0.21%)
Jul 17, 2015	15.68	15.68	15.53	15.65	885,475	-0.06(-0.37%)
Jul 16, 2015	15.68	15.83	15.56	15.70	1,162,515	+0.20(+1.28%)
Jul 15, 2015	15.49	15.55	15.30	15.51	927,871	+0.08(+0.54%)
Jul 14, 2015	15.29	15.45	15.13	15.42	876,406	+0.05(+0.32%)
Jul 13, 2015	15.33	15.45	15.33	15.37	1,201,008	+0.20(+1.31%)
Jul 10, 2015	15.17	15.29	14.98	15.17	1,264,705	+0.28(+1.89%)
Jul 09, 2015	14.94	15.08	14.85	14.89	1,401,328	+0.19(+1.29%)
Jul 08, 2015	14.95	15.05	14.59	14.70	2,837,877	-0.41(-2.73%)
Jul 07, 2015	15.03	15.15	14.70	15.12	1,598,220	+0.08(+0.55%)
Jul 06, 2015	14.93	15.22	14.93	15.03	1,451,685	-0.12(-0.76%)
Jul 02, 2015	15.19	15.15	15.15	15.15	1,319,149	-0.04(-0.27%)
Jul 01, 2015	15.41	15.54	15.16	15.19	2,208,091	+0.02(+0.16%)
Jun 30, 2015	15.23	15.37	15.07	15.17	2,099,261	+0.13(+0.88%)
Jun 29, 2015	15.42	15.61	15.02	15.03	2,149,604	-0.61(-3.91%)
Jun 26, 2015	15.65	15.71	15.52	15.65	3,905,954	+0.09(+0.58%)
Jun 25, 2015	15.74	15.84	15.55	15.56	3,021,609	-0.28(-1.77%)
Jun 24, 2015	15.97	16.02	15.80	15.84	1,627,528	-0.13(-0.83%)
Jun 23, 2015	15.98	15.99	15.68	15.97	2,023,931	+0.05(+0.31%)
Jun 22, 2015	16.05	16.11	15.75	15.92	2,199,165	-0.03(-0.21%)
Jun 19, 2015	15.65	15.97	15.46	15.95	6,511,138	+0.43(+2.77%)
Jun 18, 2015	15.41	15.59	15.34	15.52	1,671,138	+0.17(+1.13%)
Jun 17, 2015	15.50	15.59	15.32	15.35	1,244,548	-0.07(-0.43%)
Jun 16, 2015	15.18	15.46	15.16	15.41	1,475,748	+0.19(+1.25%)
Jun 15, 2015	15.33	15.46	15.21	15.22	1,844,107	-0.32(-2.07%)
Jun 12, 2015	15.39	15.59	15.38	15.55	1,131,075	+0.04(+0.27%)
Jun 11, 2015	15.35	15.52	15.31	15.51	1,831,389	+0.17(+1.13%)
Jun 10, 2015	15.10	15.42	15.05	15.33	2,166,867	+0.38(+2.54%)
Jun 09, 2015	14.87	15.04	14.78	14.95	1,573,097	+0.08(+0.56%)
Jun 08, 2015	15.00	15.10	14.87	14.87	1,177,538	-0.18(-1.21%)
Jun 05, 2015	15.08	15.16	14.91	15.05	1,927,027	+0.07(+0.49%)
Jun 04, 2015	15.02	15.17	14.96	14.98	1,148,384	-0.16(-1.03%)
Jun 03, 2015	15.08	15.28	14.95	15.13	1,799,797	+0.14(+0.93%)
Jun 02, 2015	14.72	15.05	14.67	14.99	1,532,166	+0.27(+1.85%)
Jun 01, 2015	14.87	14.97	14.59	14.72	1,952,259	-0.10(-0.67%)
May 29, 2015	14.89	14.92	14.69	14.82	1,467,010	-0.11(-0.72%)
May 28, 2015	14.98	14.98	14.81	14.93	1,880,481	-0.07(-0.49%)
May 27, 2015	14.75	15.03	14.74	15.00	1,601,842	+0.27(+1.84%)
May 26, 2015	15.01	15.03	14.71	14.73	1,142,134	-0.34(-2.24%)
May 22, 2015	15.08	15.07	15.07	15.07	1,447,010	-0.05(-0.33%)
May 21, 2015	14.93	15.29	14.90	15.12	2,541,159	+0.14(+0.93%)
May 20, 2015	15.15	15.20	14.97	14.98	1,948,127	-0.16(-1.03%)
May 19, 2015	15.12	15.21	15.04	15.13	1,381,858	+0.06(+0.38%)
May 18, 2015	14.94	15.12	14.89	15.08	1,807,983	+0.14(+0.94%)
May 15, 2015	15.12	15.21	14.89	14.94	1,575,079	-0.18(-1.20%)
May 14, 2015	15.27	15.33	15.09	15.12	1,530,179	-0.07(-0.43%)
May 13, 2015	15.31	15.38	15.18	15.18	1,356,366	-0.15(-0.97%)
May 12, 2015	15.15	15.37	15.03	15.33	3,335,473	+0.12(+0.81%)
May 11, 2015	14.86	15.28	14.85	15.21	2,783,873	+0.39(+2.61%)
May 08, 2015	14.77	14.84	14.62	14.82	1,357,877	+0.13(+0.90%)
May 07, 2015	14.54	14.80	14.48	14.69	1,828,275	+0.12(+0.85%)
May 06, 2015	14.52	14.57	14.36	14.57	1,596,850	+0.13(+0.91%)
May 05, 2015	14.41	14.57	14.33	14.43	1,868,623	-0.03(-0.23%)
May 04, 2015	14.37	14.57	14.34	14.47	1,753,932	+0.13(+0.92%)
May 01, 2015	14.08	14.38	14.02	14.33	3,242,143	+0.34(+2.41%)
Apr 30, 2015	14.10	14.57	13.90	14.00	3,768,486	-0.82(-5.50%)
Apr 29, 2015	14.71	14.98	14.69	14.81	1,953,797	+0.04(+0.28%)
Apr 28, 2015	14.43	14.79	14.39	14.77	1,824,314	+0.32(+2.22%)
Apr 27, 2015	14.67	14.69	14.32	14.45	2,040,142	-0.20(-1.35%)
Apr 24, 2015	14.90	14.92	14.64	14.65	1,679,946	-0.26(-1.77%)
Apr 23, 2015	14.74	14.97	14.64	14.91	2,037,495	+0.10(+0.67%)
Apr 22, 2015	14.75	14.89	14.60	14.81	2,677,921	+0.06(+0.39%)
Apr 21, 2015	14.74	14.79	14.60	14.75	2,047,429	+0.07(+0.50%)
Apr 20, 2015	14.43	14.71	14.39	14.68	1,739,574	+0.30(+2.06%)
Apr 17, 2015	14.44	14.47	14.24	14.38	2,002,579	-0.22(-1.52%)
Apr 16, 2015	14.54	14.63	14.47	14.61	1,289,995	+0.02(+0.11%)
Apr 15, 2015	14.47	14.67	14.44	14.59	1,436,746	+0.12(+0.80%)
Apr 14, 2015	14.54	14.63	14.35	14.47	2,024,614	-0.10(-0.68%)
Apr 13, 2015	14.55	14.66	14.44	14.57	1,423,375	-0.02(-0.11%)
Apr 10, 2015	14.80	14.82	14.43	14.59	2,000,929	-0.21(-1.39%)
Apr 09, 2015	14.42	14.82	14.39	14.80	1,946,717	+0.35(+2.45%)
Apr 08, 2015	14.41	14.47	14.28	14.44	2,346,389	+0.04(+0.29%)
Apr 07, 2015	14.63	14.66	14.37	14.40	3,733,964	-0.26(-1.80%)
Apr 06, 2015	14.52	14.75	14.44	14.66	30,513,718	+0.02(+0.11%)
Apr 02, 2015	14.78	14.65	14.65	14.65	13,542,680	+0.54(+3.85%)
Apr 01, 2015	14.15	14.23	13.95	14.10	1,207,411	-0.07(-0.52%)
Mar 31, 2015	14.09	14.23	14.02	14.18	961,974	-0.02(-0.12%)
Mar 30, 2015	14.00	14.31	13.96	14.19	839,248	+0.25(+1.77%)
Mar 27, 2015	14.01	14.04	13.87	13.95	853,481	-0.09(-0.65%)
Mar 26, 2015	13.98	14.10	13.85	14.04	1,654,835	+0.05(+0.35%)
Mar 25, 2015	14.24	14.32	13.96	13.99	988,621	-0.24(-1.68%)
Mar 24, 2015	14.35	14.40	14.21	14.23	944,788	-0.15(-1.03%)
Mar 23, 2015	14.32	14.44	14.22	14.38	1,470,592	+0.06(+0.40%)
Mar 20, 2015	14.15	14.36	14.03	14.32	1,894,276	+0.25(+1.76%)
Mar 19, 2015	14.22	14.27	13.92	14.07	998,273	-0.17(-1.21%)
Mar 18, 2015	14.25	14.35	14.14	14.24	1,668,302	-0.08(-0.57%)
Mar 17, 2015	14.25	14.43	14.20	14.33	1,310,262	-0.02(-0.12%)
Mar 16, 2015	14.11	14.38	13.96	14.34	1,990,816	+0.28(+1.99%)
Mar 13, 2015	13.97	14.08	13.71	14.06	1,476,582	+0.07(+0.47%)
Mar 12, 2015	13.92	14.04	13.82	14.00	1,283,948	+0.22(+1.61%)
Mar 11, 2015	13.22	13.79	13.16	13.77	1,858,943	+0.58(+4.37%)
Mar 10, 2015	13.61	13.63	13.19	13.20	1,700,832	-0.60(-4.36%)
Mar 09, 2015	13.97	13.97	13.56	13.80	1,778,772	-0.14(-1.00%)
Mar 06, 2015	13.63	14.16	13.63	13.94	3,295,553	+0.32(+2.36%)
Mar 05, 2015	13.40	13.69	13.31	13.62	1,751,435	+0.23(+1.72%)
Mar 04, 2015	13.30	13.44	13.20	13.39	1,229,005	+0.02(+0.18%)
Mar 03, 2015	13.31	13.44	13.29	13.36	1,146,941	-0.01(-0.06%)
Mar 02, 2015	13.34	13.48	13.25	13.37	1,184,614	+0.03(+0.25%)
Feb 27, 2015	13.42	13.50	13.34	13.34	1,101,599	-0.07(-0.55%)
Feb 26, 2015	13.44	13.52	13.31	13.41	763,871	-0.06(-0.43%)
Feb 25, 2015	13.49	13.59	13.35	13.47	698,361	-0.06(-0.42%)
Feb 24, 2015	13.53	13.76	13.51	13.53	759,864	+0.02(+0.18%)
Feb 23, 2015	13.41	13.54	13.31	13.50	668,120	+0.06(+0.43%)
Feb 20, 2015	13.54	13.61	13.24	13.45	1,646,713	-0.19(-1.38%)
Feb 19, 2015	13.38	13.75	13.35	13.63	1,073,668	+0.14(+1.03%)
Feb 18, 2015	13.71	13.77	13.45	13.50	1,120,871	-0.28(-2.02%)
Feb 17, 2015	13.92	13.98	13.71	13.77	1,119,747	-0.19(-1.35%)
Feb 13, 2015	13.93	13.96	13.96	13.96	1,175,314	+0.02(+0.18%)
Feb 12, 2015	13.79	13.96	13.72	13.94	1,010,485	+0.26(+1.92%)
Feb 11, 2015	13.79	13.98	13.51	13.68	2,450,826	-0.18(-1.30%)
Feb 10, 2015	13.87	13.98	13.66	13.86	1,306,192	+0.05(+0.36%)
Feb 09, 2015	13.82	14.03	13.79	13.81	1,490,681	-0.10(-0.71%)
Feb 06, 2015	13.71	14.04	13.70	13.91	1,579,992	+0.29(+2.11%)
Feb 05, 2015	13.43	13.66	13.36	13.62	980,887	+0.21(+1.53%)
Feb 04, 2015	13.54	13.77	13.38	13.41	1,559,852	-0.23(-1.68%)
Feb 03, 2015	13.41	13.72	13.39	13.64	1,662,789	+0.37(+2.78%)
Feb 02, 2015	12.81	13.32	12.77	13.27	1,935,610	+0.54(+4.25%)
Jan 30, 2015	12.84	12.99	12.61	12.73	2,009,313	-0.16(-1.21%)
Jan 29, 2015	12.65	12.93	12.54	12.89	1,217,664	+0.24(+1.88%)
Jan 28, 2015	13.04	13.08	12.63	12.65	1,220,565	-0.32(-2.47%)
Jan 27, 2015	12.86	13.11	12.81	12.97	949,903	-0.10(-0.75%)
Jan 26, 2015	12.89	13.14	12.80	13.07	967,566	+0.13(+1.01%)
Jan 23, 2015	12.98	13.09	12.87	12.94	948,792	-0.08(-0.63%)
Jan 22, 2015	12.81	13.02	12.65	13.02	1,111,288	+0.32(+2.52%)
Jan 21, 2015	12.40	12.86	12.33	12.70	1,989,515	+0.25(+2.04%)
Jan 20, 2015	12.63	12.67	12.33	12.45	1,222,024	-0.15(-1.17%)
Jan 16, 2015	12.22	12.59	12.59	12.59	1,804,903	+0.30(+2.40%)
Jan 15, 2015	12.78	12.89	12.30	12.30	2,973,099	-0.48(-3.79%)
Jan 14, 2015	12.85	12.88	12.60	12.78	1,127,407	-0.28(-2.14%)
Jan 13, 2015	13.27	13.48	12.99	13.06	1,761,603	-0.11(-0.81%)
Jan 12, 2015	13.04	13.21	12.81	13.17	1,851,689	+0.11(+0.82%)
Jan 09, 2015	13.54	13.54	13.06	13.06	1,738,699	-0.50(-3.69%)
Jan 08, 2015	13.62	13.81	13.52	13.56	1,319,217	+0.06(+0.43%)
Jan 07, 2015	13.46	13.66	13.41	13.50	1,289,048	+0.13(+0.98%)
Jan 06, 2015	13.59	13.69	13.33	13.37	1,773,222	-0.21(-1.57%)
Jan 05, 2015	13.86	13.93	13.49	13.59	1,014,247	-0.41(-2.93%)
Jan 02, 2015	14.24	14.27	13.82	14.00	982,861	-0.13(-0.93%)
Dec 31, 2014	14.47	14.13	14.13	14.13	918,480	-0.27(-1.88%)
Dec 30, 2014	14.32	14.50	14.24	14.40	687,544	+0.01(+0.06%)
Dec 29, 2014	14.24	14.49	14.18	14.39	827,147	+0.16(+1.10%)
Dec 26, 2014	14.30	14.32	14.20	14.23	1,053,973	+0.03(+0.23%)
Dec 24, 2014	14.17	14.20	14.20	14.20	1,005,026	+0.04(+0.29%)
Dec 23, 2014	14.06	14.36	14.02	14.16	1,892,514	+0.16(+1.11%)
Dec 22, 2014	13.95	14.04	13.90	14.00	744,948	+0.11(+0.77%)
Dec 19, 2014	13.78	14.05	13.68	13.90	4,248,174	+0.15(+1.07%)
Dec 18, 2014	13.65	13.77	13.50	13.75	1,600,159	+0.29(+2.13%)
Dec 17, 2014	12.99	13.46	12.95	13.46	2,031,171	+0.51(+3.93%)
Dec 16, 2014	12.74	13.27	12.67	12.95	2,318,060	+0.18(+1.41%)
Dec 15, 2014	13.13	13.13	12.71	12.77	2,319,906	-0.26(-2.01%)
Dec 12, 2014	13.41	13.45	13.04	13.04	1,592,939	-0.56(-4.10%)
Dec 11, 2014	13.63	13.77	13.54	13.59	1,281,001	+0.06(+0.42%)
Dec 10, 2014	13.76	13.84	13.49	13.54	2,858,628	-0.30(-2.13%)
Dec 09, 2014	13.81	13.92	13.72	13.83	2,298,317	-0.14(-1.00%)
Dec 08, 2014	14.18	14.51	13.93	13.97	2,204,350	-0.26(-1.84%)
Dec 05, 2014	14.00	14.25	14.00	14.23	1,657,751	+0.28(+1.99%)
Dec 04, 2014	13.99	14.04	13.86	13.96	818,298	-0.02(-0.18%)
Dec 03, 2014	13.96	14.07	13.87	13.98	1,759,343	+0.06(+0.41%)
Dec 02, 2014	13.94	14.05	13.82	13.92	1,426,677	+0.02(+0.12%)
Dec 01, 2014	14.09	14.14	13.91	13.91	1,256,493	-0.27(-1.90%)
Nov 28, 2014	14.35	14.45	14.16	14.18	454,658	-0.20(-1.37%)
Nov 26, 2014	14.54	14.37	14.37	14.37	741,729	-0.16(-1.12%)
Nov 25, 2014	14.38	14.56	14.35	14.54	992,638	+0.19(+1.31%)
Nov 24, 2014	14.25	14.40	14.23	14.35	1,200,926	+0.17(+1.21%)
Nov 21, 2014	14.54	14.62	14.17	14.18	1,632,651	-0.17(-1.20%)
Nov 20, 2014	14.14	14.36	14.09	14.35	2,875,943	+0.11(+0.75%)
Nov 19, 2014	14.51	14.53	14.18	14.24	1,460,108	-0.26(-1.80%)
Nov 18, 2014	14.58	14.72	14.50	14.50	1,180,893	-0.05(-0.34%)
Nov 17, 2014	14.54	14.63	14.49	14.55	1,205,862	-0.02(-0.17%)
Nov 14, 2014	14.74	14.83	14.56	14.58	2,064,276	-0.06(-0.39%)
Nov 13, 2014	14.67	14.79	14.55	14.63	1,081,125	+0.00(+0.00%)
Nov 12, 2014	14.37	14.66	14.33	14.63	2,200,313	-0.03(-0.22%)
Nov 11, 2014	14.83	14.95	14.61	14.67	1,729,619	-0.13(-0.88%)
Nov 10, 2014	14.82	14.86	14.64	14.80	962,563	-0.02(-0.11%)
Nov 07, 2014	14.83	14.88	14.71	14.81	1,477,694	-0.07(-0.44%)
Nov 06, 2014	14.90	14.90	14.57	14.88	1,532,128	-0.08(-0.55%)
Nov 05, 2014	14.98	15.10	14.88	14.96	1,252,343	+0.07(+0.49%)
Nov 04, 2014	14.69	14.92	14.60	14.89	1,232,006	+0.14(+0.94%)