Cno Financial Group (NY: CNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	13.83	13.93	13.72	13.86	2,713,775	+0.02(+0.18%)
Sep 29, 2014	13.66	13.95	13.61	13.83	1,209,910	-0.02(-0.12%)
Sep 26, 2014	13.77	13.94	13.72	13.85	1,100,285	+0.09(+0.65%)
Sep 25, 2014	13.94	13.97	13.70	13.76	1,784,859	-0.24(-1.69%)
Sep 24, 2014	13.91	14.04	13.87	14.00	1,065,917	+0.11(+0.76%)
Sep 23, 2014	13.89	14.14	13.89	13.89	2,252,314	-0.05(-0.35%)
Sep 22, 2014	13.92	13.96	13.76	13.94	1,801,087	-0.06(-0.41%)
Sep 19, 2014	14.23	14.27	13.96	14.00	2,486,833	-0.19(-1.33%)
Sep 18, 2014	14.19	14.25	14.12	14.18	898,870	+0.07(+0.52%)
Sep 17, 2014	14.22	14.28	14.00	14.11	1,150,762	-0.07(-0.52%)
Sep 16, 2014	14.09	14.23	14.04	14.18	1,252,390	+0.07(+0.52%)
Sep 15, 2014	14.22	14.22	14.03	14.11	1,226,178	-0.12(-0.86%)
Sep 12, 2014	14.18	14.29	14.13	14.23	1,404,596	+0.02(+0.17%)
Sep 11, 2014	14.00	14.23	13.97	14.21	3,569,091	+0.11(+0.81%)
Sep 10, 2014	14.05	14.13	13.93	14.09	1,027,666	+0.08(+0.58%)
Sep 09, 2014	14.22	14.22	14.00	14.01	885,663	-0.25(-1.72%)
Sep 08, 2014	14.27	14.36	14.16	14.26	663,968	-0.05(-0.34%)
Sep 05, 2014	14.25	14.32	14.14	14.31	707,957	-0.02(-0.11%)
Sep 04, 2014	14.53	14.63	14.28	14.32	1,093,753	-0.19(-1.29%)
Sep 03, 2014	14.82	14.82	14.49	14.51	991,008	-0.20(-1.38%)
Sep 02, 2014	14.62	14.77	14.56	14.71	1,063,276	+0.18(+1.23%)
Aug 29, 2014	14.50	14.53	14.53	14.53	1,012,231	+0.07(+0.45%)
Aug 28, 2014	14.51	14.57	14.40	14.47	837,586	-0.13(-0.89%)
Aug 27, 2014	14.64	14.72	14.60	14.60	1,162,023	-0.02(-0.17%)
Aug 26, 2014	14.57	14.67	14.53	14.62	1,383,016	+0.09(+0.62%)
Aug 25, 2014	14.44	14.59	14.39	14.53	1,166,291	+0.18(+1.25%)
Aug 22, 2014	14.43	14.44	14.36	14.36	829,484	-0.11(-0.73%)
Aug 21, 2014	14.19	14.49	14.11	14.46	1,275,457	+0.24(+1.72%)
Aug 20, 2014	14.15	14.31	14.09	14.22	1,659,888	+0.02(+0.11%)
Aug 19, 2014	14.17	14.28	14.13	14.20	1,346,456	+0.03(+0.23%)
Aug 18, 2014	13.86	14.17	13.86	14.17	2,133,663	+0.46(+3.39%)
Aug 15, 2014	13.96	13.96	13.46	13.70	2,385,553	-0.18(-1.29%)
Aug 14, 2014	13.66	13.88	13.66	13.88	1,258,578	+0.20(+1.49%)
Aug 13, 2014	13.52	13.70	13.49	13.68	1,644,232	+0.18(+1.33%)
Aug 12, 2014	13.50	13.61	13.43	13.50	1,997,567	-0.06(-0.42%)
Aug 11, 2014	13.79	14.28	13.52	13.56	2,086,209	+0.23(+1.71%)
Aug 08, 2014	13.26	13.37	13.21	13.33	2,076,228	+0.06(+0.43%)
Aug 07, 2014	13.50	13.58	13.19	13.27	2,014,648	-0.15(-1.15%)
Aug 06, 2014	13.15	13.55	13.15	13.43	2,191,829	+0.16(+1.23%)
Aug 05, 2014	13.09	13.35	13.09	13.26	2,167,448	+0.07(+0.49%)
Aug 04, 2014	13.09	13.25	13.00	13.20	2,149,880	+0.15(+1.12%)
Aug 01, 2014	13.16	13.25	12.94	13.05	2,087,207	-0.12(-0.93%)
Jul 31, 2014	13.46	13.56	13.16	13.17	2,754,003	-0.46(-3.35%)
Jul 30, 2014	13.74	13.76	13.44	13.63	1,829,166	+0.02(+0.18%)
Jul 29, 2014	13.65	13.95	13.55	13.61	3,865,919	-0.38(-2.74%)
Jul 28, 2014	14.00	14.05	13.82	13.99	1,635,954	+0.02(+0.18%)
Jul 25, 2014	13.90	14.01	13.87	13.96	1,560,641	-0.07(-0.52%)
Jul 24, 2014	14.00	14.13	13.96	14.04	1,295,619	+0.03(+0.23%)
Jul 23, 2014	14.01	14.06	13.88	14.00	966,394	+0.04(+0.29%)
Jul 22, 2014	13.98	14.01	13.91	13.96	1,238,742	+0.07(+0.53%)
Jul 21, 2014	14.00	14.00	13.84	13.89	1,480,328	-0.19(-1.33%)
Jul 18, 2014	13.79	14.09	13.79	14.08	2,230,154	+0.30(+2.19%)
Jul 17, 2014	13.87	14.05	13.73	13.78	1,796,549	-0.25(-1.80%)
Jul 16, 2014	14.22	14.22	14.01	14.03	1,106,759	-0.12(-0.86%)
Jul 15, 2014	14.25	14.36	14.03	14.15	1,452,703	-0.14(-0.97%)
Jul 14, 2014	14.22	14.39	14.22	14.29	1,972,518	+0.23(+1.62%)
Jul 11, 2014	14.04	14.15	13.96	14.06	1,305,391	-0.04(-0.29%)
Jul 10, 2014	13.94	14.17	13.79	14.10	2,551,801	-0.14(-0.97%)
Jul 09, 2014	14.33	14.40	14.22	14.24	1,685,674	-0.02(-0.11%)
Jul 08, 2014	14.57	14.57	14.26	14.26	1,807,780	-0.34(-2.34%)
Jul 07, 2014	14.78	14.78	14.59	14.60	1,729,155	-0.18(-1.21%)
Jul 03, 2014	14.64	14.78	14.78	14.78	755,550	+0.28(+1.91%)
Jul 02, 2014	14.66	14.75	14.47	14.50	1,850,865	-0.15(-1.00%)
Jul 01, 2014	14.50	14.85	14.50	14.65	1,978,464	+0.15(+1.07%)
Jun 30, 2014	14.49	14.66	14.44	14.49	2,357,476	+0.02(+0.17%)
Jun 27, 2014	14.49	14.61	14.36	14.47	4,503,891	-0.07(-0.45%)
Jun 26, 2014	14.31	14.62	14.15	14.53	3,222,395	+0.19(+1.31%)
Jun 25, 2014	14.00	14.49	13.96	14.35	3,732,649	+0.25(+1.79%)
Jun 24, 2014	14.14	14.50	14.08	14.09	3,747,990	-0.04(-0.29%)
Jun 23, 2014	14.20	14.23	13.98	14.14	1,184,363	-0.07(-0.52%)
Jun 20, 2014	14.23	14.46	14.19	14.21	3,042,103	+0.09(+0.63%)
Jun 19, 2014	14.24	14.24	14.03	14.12	1,234,376	-0.07(-0.52%)
Jun 18, 2014	14.14	14.25	14.05	14.19	1,366,970	+0.04(+0.29%)
Jun 17, 2014	13.71	14.20	13.70	14.15	1,780,226	+0.43(+3.15%)
Jun 16, 2014	13.57	13.74	13.39	13.72	1,351,172	+0.11(+0.84%)
Jun 13, 2014	13.66	13.71	13.54	13.61	1,259,172	+0.01(+0.06%)
Jun 12, 2014	13.74	13.80	13.55	13.60	1,204,094	-0.15(-1.07%)
Jun 11, 2014	13.79	13.87	13.70	13.74	1,059,432	-0.14(-1.00%)
Jun 10, 2014	13.70	13.90	13.63	13.88	1,691,196	+0.15(+1.13%)
Jun 06, 2014	13.72	13.86	13.69	13.73	2,398,173	+0.08(+0.60%)
Jun 05, 2014	13.73	13.80	13.62	13.65	1,799,686	-0.02(-0.18%)
Jun 04, 2014	13.40	13.83	13.39	13.67	2,638,042	+0.28(+2.12%)
Jun 03, 2014	13.24	13.45	13.16	13.39	1,954,362	+0.11(+0.79%)
Jun 02, 2014	13.18	13.34	13.11	13.28	1,654,004	+0.19(+1.49%)
May 30, 2014	13.07	13.30	12.96	13.09	2,255,530	+0.02(+0.12%)
May 29, 2014	13.17	13.26	13.01	13.07	1,738,492	-0.02(-0.19%)
May 28, 2014	13.21	13.25	13.05	13.10	1,970,149	-0.11(-0.86%)
May 27, 2014	13.15	13.30	13.10	13.21	3,208,591	+0.16(+1.24%)
May 23, 2014	13.08	13.05	13.05	13.05	2,625,914	-0.12(-0.92%)
May 22, 2014	13.05	13.21	12.98	13.17	606,898	+0.15(+1.12%)
May 21, 2014	12.91	13.13	12.88	13.02	2,223,976	+0.15(+1.20%)
May 20, 2014	12.99	13.01	12.79	12.87	2,466,906	-0.14(-1.06%)
May 19, 2014	12.79	13.10	12.62	13.01	1,580,156	+0.10(+0.75%)
May 16, 2014	13.01	13.05	12.79	12.91	1,733,397	-0.12(-0.93%)
May 15, 2014	13.31	13.34	12.82	13.03	1,861,657	-0.35(-2.61%)
May 14, 2014	13.73	13.78	13.33	13.38	1,798,384	-0.40(-2.89%)
May 13, 2014	14.00	14.01	13.78	13.78	1,275,451	-0.23(-1.62%)
May 12, 2014	13.69	14.03	13.61	14.00	1,423,398	+0.42(+3.11%)
May 09, 2014	13.51	13.66	13.38	13.58	1,314,840	+0.02(+0.18%)
May 08, 2014	13.47	13.82	13.47	13.56	1,736,538	+0.09(+0.66%)
May 07, 2014	13.44	13.54	13.24	13.47	1,739,468	+0.08(+0.61%)
May 06, 2014	13.73	13.78	13.38	13.39	2,527,910	-0.41(-3.00%)
May 05, 2014	13.59	13.83	13.46	13.80	1,156,977	+0.06(+0.47%)
May 02, 2014	13.68	13.96	13.53	13.74	1,753,162	+0.05(+0.36%)
May 01, 2014	13.74	14.00	13.50	13.69	3,782,378	-0.31(-2.20%)
Apr 30, 2014	13.83	14.07	13.70	14.00	1,759,814	+0.14(+1.00%)
Apr 29, 2014	13.75	13.89	13.61	13.86	1,997,417	+0.19(+1.43%)
Apr 28, 2014	13.79	14.00	13.46	13.66	3,776,378	-0.43(-3.05%)
Apr 25, 2014	14.21	14.26	13.99	14.09	1,981,291	-0.22(-1.53%)
Apr 24, 2014	14.41	14.43	14.08	14.31	1,750,601	+0.02(+0.11%)
Apr 23, 2014	14.31	14.36	14.17	14.30	1,066,428	-0.07(-0.51%)
Apr 22, 2014	14.09	14.42	13.98	14.37	1,155,067	+0.32(+2.25%)
Apr 21, 2014	14.08	14.21	13.92	14.05	1,438,060	-0.02(-0.17%)
Apr 17, 2014	13.97	14.08	14.08	14.08	1,315,976	+0.13(+0.93%)
Apr 16, 2014	13.78	13.96	13.74	13.95	1,212,875	+0.26(+1.90%)
Apr 15, 2014	13.55	13.74	13.37	13.69	1,802,992	+0.18(+1.32%)
Apr 14, 2014	13.78	13.96	13.37	13.51	2,614,655	-0.11(-0.77%)
Apr 11, 2014	14.07	14.07	13.56	13.61	3,581,362	-0.58(-4.06%)
Apr 10, 2014	14.73	14.80	14.17	14.19	1,908,976	-0.54(-3.69%)
Apr 09, 2014	14.56	14.76	14.36	14.73	1,773,643	+0.25(+1.74%)
Apr 08, 2014	14.27	14.56	14.19	14.48	1,916,012	+0.19(+1.36%)
Apr 07, 2014	14.75	14.78	14.18	14.29	2,199,625	-0.56(-3.77%)
Apr 04, 2014	15.41	15.42	14.84	14.85	2,296,202	-0.41(-2.66%)
Apr 03, 2014	15.30	15.37	15.08	15.25	1,499,794	+0.00(+0.00%)
Apr 02, 2014	15.10	15.28	14.99	15.25	1,203,313	+0.21(+1.40%)
Apr 01, 2014	14.72	15.08	14.72	15.04	1,944,401	+0.36(+2.43%)
Mar 31, 2014	14.52	14.74	14.51	14.69	1,866,146	+0.25(+1.74%)
Mar 28, 2014	14.49	14.70	14.38	14.43	1,763,543	-0.04(-0.28%)
Mar 27, 2014	14.84	14.93	14.45	14.47	1,853,537	-0.35(-2.35%)
Mar 26, 2014	15.24	15.29	14.82	14.82	1,603,658	-0.28(-1.83%)
Mar 25, 2014	15.36	15.42	15.07	15.10	1,396,404	-0.13(-0.85%)
Mar 24, 2014	15.37	15.42	15.09	15.23	1,301,916	-0.10(-0.63%)
Mar 21, 2014	15.63	15.69	15.32	15.33	2,249,064	-0.21(-1.36%)
Mar 20, 2014	15.24	15.63	15.20	15.54	2,230,859	+0.32(+2.08%)
Mar 19, 2014	15.16	15.27	15.07	15.22	1,596,247	+0.11(+0.70%)
Mar 18, 2014	15.03	15.23	15.03	15.12	1,272,284	+0.07(+0.49%)
Mar 17, 2014	15.12	15.24	15.01	15.04	1,159,175	+0.03(+0.22%)
Mar 14, 2014	14.95	15.15	14.86	15.01	1,197,236	-0.01(-0.05%)
Mar 13, 2014	15.24	15.30	14.96	15.02	1,310,567	-0.15(-0.96%)
Mar 12, 2014	14.91	15.24	14.74	15.16	1,419,303	+0.11(+0.75%)
Mar 11, 2014	15.20	15.33	15.02	15.05	1,319,830	-0.17(-1.12%)
Mar 10, 2014	15.16	15.39	15.16	15.22	1,547,872	-0.05(-0.32%)
Mar 07, 2014	15.32	15.43	15.20	15.27	1,874,039	+0.09(+0.59%)
Mar 06, 2014	15.13	15.37	15.13	15.18	2,046,460	+0.05(+0.32%)
Mar 05, 2014	15.36	15.36	15.00	15.13	3,043,134	-0.26(-1.68%)
Mar 04, 2014	15.19	15.57	15.16	15.39	3,321,859	+0.44(+2.92%)
Mar 03, 2014	14.61	15.07	14.59	14.95	2,451,171	+0.19(+1.26%)
Feb 28, 2014	14.71	14.96	14.70	14.77	1,406,639	+0.08(+0.55%)
Feb 27, 2014	14.61	14.70	14.50	14.69	1,548,595	-0.02(-0.11%)
Feb 26, 2014	14.75	14.78	14.61	14.70	871,676	-0.02(-0.11%)
Feb 25, 2014	14.71	14.80	14.63	14.72	1,044,450	+0.02(+0.16%)
Feb 24, 2014	14.67	14.81	14.62	14.69	1,427,313	+0.07(+0.50%)
Feb 21, 2014	14.68	14.74	14.60	14.62	1,143,231	-0.02(-0.17%)
Feb 20, 2014	14.63	14.67	14.42	14.65	1,198,701	+0.08(+0.55%)
Feb 19, 2014	14.80	14.93	14.51	14.57	1,485,841	-0.32(-2.12%)
Feb 18, 2014	14.82	14.92	14.74	14.88	1,387,996	+0.08(+0.55%)
Feb 14, 2014	14.76	14.80	14.80	14.80	2,056,210	+0.05(+0.33%)
Feb 13, 2014	14.25	14.75	14.16	14.75	2,736,985	+0.32(+2.24%)
Feb 12, 2014	14.48	14.73	14.17	14.43	3,600,913	+0.45(+3.24%)
Feb 11, 2014	13.76	14.04	13.71	13.97	2,000,539	+0.21(+1.53%)
Feb 10, 2014	13.71	13.83	13.54	13.76	1,832,003	+0.02(+0.18%)
Feb 07, 2014	13.50	13.76	13.45	13.74	1,591,167	+0.26(+1.92%)
Feb 06, 2014	13.35	13.53	13.30	13.48	1,705,688	+0.15(+1.15%)
Feb 05, 2014	13.31	13.37	13.00	13.33	1,565,701	+0.00(+0.00%)
Feb 04, 2014	13.18	13.38	13.04	13.33	1,674,827	+0.20(+1.54%)
Feb 03, 2014	13.70	13.73	13.11	13.13	3,403,097	-0.57(-4.19%)
Jan 31, 2014	13.56	13.85	13.37	13.70	2,841,065	-0.03(-0.24%)
Jan 30, 2014	13.45	13.78	13.42	13.73	1,993,506	+0.40(+2.97%)
Jan 29, 2014	13.44	13.55	13.29	13.34	1,807,332	-0.31(-2.25%)
Jan 28, 2014	13.52	13.68	13.52	13.64	1,495,864	+0.11(+0.84%)
Jan 27, 2014	13.78	13.80	13.34	13.53	1,803,752	-0.28(-1.99%)
Jan 24, 2014	14.35	14.48	13.77	13.80	2,921,528	-0.67(-4.64%)
Jan 23, 2014	14.72	14.73	14.40	14.48	1,518,951	-0.29(-1.97%)
Jan 22, 2014	14.70	14.82	14.62	14.77	1,235,998	+0.06(+0.38%)
Jan 21, 2014	14.77	14.82	14.65	14.71	1,467,217	+0.02(+0.16%)
Jan 17, 2014	14.77	14.69	14.69	14.69	1,321,469	+0.00(+0.00%)
Jan 16, 2014	14.72	14.76	14.59	14.69	1,272,747	-0.06(-0.44%)
Jan 15, 2014	14.61	14.78	14.60	14.75	1,359,455	+0.15(+1.00%)
Jan 14, 2014	14.41	14.64	14.40	14.61	1,275,549	+0.23(+1.63%)
Jan 13, 2014	14.63	14.76	14.31	14.37	1,342,782	-0.26(-1.77%)
Jan 10, 2014	14.68	14.68	14.48	14.63	1,232,333	-0.02(-0.17%)
Jan 09, 2014	14.71	14.71	14.49	14.65	2,035,403	+0.02(+0.17%)
Jan 08, 2014	14.73	14.74	14.42	14.63	3,143,860	-0.06(-0.44%)
Jan 07, 2014	14.56	14.75	14.52	14.69	2,221,432	+0.21(+1.45%)
Jan 06, 2014	14.41	14.71	14.38	14.48	2,876,537	+0.18(+1.24%)
Jan 03, 2014	14.25	14.37	14.18	14.31	2,302,438	+0.15(+1.03%)
Jan 02, 2014	14.26	14.28	14.05	14.16	1,938,763	-0.15(-1.02%)
Dec 31, 2013	14.24	14.31	14.31	14.31	1,392,445	+0.13(+0.91%)
Dec 30, 2013	14.38	14.38	14.16	14.18	932,956	-0.17(-1.18%)
Dec 27, 2013	14.41	14.44	14.29	14.35	972,333	+0.00(+0.00%)
Dec 26, 2013	14.40	14.48	14.31	14.35	1,057,798	+0.02(+0.11%)
Dec 24, 2013	14.27	14.38	14.24	14.33	658,423	+0.03(+0.23%)
Dec 23, 2013	14.24	14.36	14.16	14.30	1,802,113	+0.16(+1.14%)
Dec 20, 2013	14.02	14.16	13.87	14.14	2,245,598	+0.17(+1.22%)
Dec 19, 2013	13.97	14.05	13.89	13.97	1,522,205	+0.02(+0.17%)
Dec 18, 2013	13.91	13.96	13.67	13.94	2,483,663	+0.32(+2.37%)
Dec 17, 2013	13.75	13.75	13.56	13.62	1,260,669	-0.07(-0.53%)
Dec 16, 2013	13.69	13.79	13.63	13.69	1,656,611	+0.05(+0.36%)
Dec 13, 2013	13.72	13.75	13.58	13.64	1,779,291	-0.06(-0.41%)
Dec 12, 2013	13.60	13.70	13.55	13.70	1,972,458	+0.08(+0.59%)
Dec 11, 2013	13.72	13.73	13.56	13.62	2,194,517	-0.05(-0.35%)
Dec 10, 2013	13.41	13.72	13.39	13.67	1,946,251	+0.23(+1.75%)
Dec 09, 2013	13.46	13.53	13.38	13.43	1,317,439	-0.05(-0.36%)
Dec 06, 2013	13.60	13.63	13.44	13.48	1,579,514	+0.07(+0.54%)
Dec 05, 2013	13.46	13.52	13.35	13.41	830,540	-0.10(-0.72%)
Dec 04, 2013	13.42	13.59	13.37	13.51	1,031,543	+0.05(+0.36%)
Dec 03, 2013	13.51	13.59	13.40	13.46	1,469,023	-0.11(-0.83%)
Dec 02, 2013	13.64	13.76	13.57	13.57	1,565,081	-0.09(-0.65%)
Nov 29, 2013	13.75	13.75	13.64	13.66	699,640	-0.03(-0.24%)
Nov 27, 2013	13.72	13.76	13.62	13.69	1,306,587	+0.02(+0.12%)
Nov 26, 2013	13.67	13.76	13.64	13.68	1,541,063	+0.07(+0.53%)
Nov 25, 2013	13.59	13.67	13.55	13.60	1,701,067	+0.07(+0.54%)
Nov 22, 2013	13.44	13.55	13.34	13.53	2,137,567	+0.10(+0.72%)
Nov 21, 2013	13.33	13.56	13.33	13.43	1,806,277	+0.20(+1.53%)
Nov 20, 2013	13.09	13.36	13.07	13.23	1,710,093	+0.17(+1.30%)
Nov 19, 2013	13.27	13.33	13.05	13.06	2,506,453	-0.18(-1.34%)
Nov 18, 2013	13.28	13.39	13.18	13.24	2,468,370	+0.00(+0.00%)
Nov 15, 2013	13.21	13.26	13.07	13.24	1,842,894	-0.03(-0.24%)
Nov 14, 2013	13.34	13.38	13.23	13.27	1,859,503	+0.23(+1.80%)
Nov 12, 2013	12.97	13.16	12.96	13.04	1,596,895	+0.02(+0.12%)
Nov 11, 2013	12.93	13.10	12.92	13.02	1,583,919	+0.10(+0.81%)
Nov 08, 2013	12.49	13.05	12.49	12.92	2,270,855	+0.43(+3.43%)
Nov 07, 2013	12.74	12.88	12.49	12.49	2,235,083	-0.19(-1.47%)
Nov 06, 2013	12.81	12.88	12.63	12.67	1,726,960	-0.03(-0.25%)
Nov 05, 2013	12.67	12.77	12.57	12.71	1,540,368	+0.00(+0.00%)
Nov 04, 2013	12.59	12.73	12.59	12.71	2,272,441	+0.15(+1.16%)
Nov 01, 2013	12.58	12.64	12.44	12.56	2,217,456	-0.02(-0.13%)
Oct 31, 2013	12.56	12.70	12.50	12.58	2,105,180	+0.04(+0.32%)
Oct 30, 2013	12.54	12.66	12.49	12.54	1,844,456	-0.01(-0.06%)
Oct 29, 2013	12.02	12.57	12.02	12.54	2,680,551	+0.61(+5.14%)
Oct 28, 2013	11.96	12.03	11.90	11.93	2,034,023	-0.03(-0.27%)
Oct 25, 2013	12.03	12.08	11.92	11.96	1,084,800	+0.00(+0.00%)
Oct 24, 2013	11.93	11.98	11.86	11.96	1,136,794	+0.03(+0.27%)
Oct 23, 2013	12.06	12.06	11.84	11.93	1,722,738	-0.21(-1.73%)
Oct 22, 2013	12.21	12.31	12.10	12.14	1,150,521	-0.05(-0.40%)
Oct 21, 2013	12.18	12.25	12.14	12.19	930,589	+0.02(+0.20%)
Oct 18, 2013	12.22	12.25	12.07	12.17	1,755,825	+0.05(+0.40%)
Oct 17, 2013	11.87	12.14	11.83	12.12	1,853,529	+0.18(+1.49%)
Oct 16, 2013	11.88	12.05	11.87	11.94	1,803,163	+0.16(+1.37%)
Oct 15, 2013	11.79	11.96	11.76	11.78	1,338,917	-0.03(-0.27%)
Oct 14, 2013	11.80	11.86	11.71	11.81	1,676,332	-0.06(-0.54%)
Oct 11, 2013	11.60	11.87	11.60	11.87	1,359,864	+0.23(+1.94%)
Oct 10, 2013	11.45	11.66	11.45	11.65	1,395,368	+0.35(+3.07%)
Oct 09, 2013	11.37	11.40	11.18	11.30	1,310,115	-0.05(-0.43%)
Oct 08, 2013	11.62	11.65	11.35	11.35	1,739,241	-0.30(-2.56%)
Oct 07, 2013	11.83	11.83	11.65	11.65	1,225,583	-0.32(-2.70%)
Oct 04, 2013	11.71	11.99	11.69	11.97	2,557,317	+0.27(+2.28%)
Oct 03, 2013	11.72	11.83	11.60	11.71	5,045,257	-0.05(-0.41%)
Oct 02, 2013	11.61	11.79	11.58	11.75	2,981,923	+0.06(+0.55%)