Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	10.44	10.47	10.39	10.44	162,832	+0.02(+0.23%)
May 30, 2017	10.44	10.48	10.39	10.41	185,199	-0.04(-0.37%)
May 26, 2017	10.50	10.50	10.44	10.45	136,244	-0.06(-0.56%)
May 25, 2017	10.51	10.51	10.47	10.51	245,507	+0.05(+0.46%)
May 24, 2017	10.40	10.49	10.37	10.46	248,500	+0.04(+0.35%)
May 23, 2017	10.44	10.44	10.34	10.42	118,154	+0.04(+0.41%)
May 22, 2017	10.36	10.41	10.33	10.38	116,198	+0.04(+0.41%)
May 19, 2017	10.27	10.40	10.27	10.34	287,148	+0.08(+0.83%)
May 18, 2017	10.20	10.30	10.20	10.25	228,018	+0.03(+0.30%)
May 17, 2017	10.35	10.36	10.22	10.22	274,873	-0.19(-1.79%)
May 16, 2017	10.46	10.46	10.39	10.41	178,142	-0.02(-0.21%)
May 15, 2017	10.48	10.48	10.39	10.43	226,402	+0.01(+0.10%)
May 12, 2017	10.44	10.46	10.37	10.42	182,462	-0.01(-0.06%)
May 11, 2017	10.37	10.45	10.32	10.43	198,834	+0.05(+0.46%)
May 10, 2017	10.48	10.48	10.35	10.38	283,731	-0.11(-1.03%)
May 09, 2017	10.48	10.51	10.44	10.49	171,899	+0.01(+0.12%)
May 08, 2017	10.49	10.55	10.44	10.48	166,672	-0.02(-0.23%)
May 05, 2017	10.58	10.60	10.48	10.50	195,217	-0.04(-0.34%)
May 04, 2017	10.58	10.60	10.53	10.54	214,758	-0.04(-0.34%)
May 03, 2017	10.58	10.60	10.54	10.57	143,098	+0.00(+0.00%)
May 02, 2017	10.64	10.64	10.53	10.57	171,620	-0.05(-0.45%)
May 01, 2017	10.55	10.63	10.52	10.62	167,780	+0.06(+0.57%)
Apr 28, 2017	10.60	10.62	10.52	10.56	204,181	+0.01(+0.06%)
Apr 27, 2017	10.58	10.58	10.52	10.55	221,913	-0.02(-0.17%)
Apr 26, 2017	10.54	10.58	10.53	10.57	147,329	+0.04(+0.40%)
Apr 25, 2017	10.51	10.58	10.48	10.53	251,453	+0.05(+0.46%)
Apr 24, 2017	10.52	10.52	10.43	10.48	175,736	+0.05(+0.52%)
Apr 21, 2017	10.40	10.45	10.39	10.43	137,524	+0.04(+0.35%)
Apr 20, 2017	10.43	10.46	10.39	10.39	169,447	-0.02(-0.17%)
Apr 19, 2017	10.37	10.43	10.33	10.41	174,941	+0.05(+0.52%)
Apr 18, 2017	10.40	10.43	10.30	10.36	206,875	-0.05(-0.46%)
Apr 17, 2017	10.42	10.45	10.39	10.40	138,870	-0.02(-0.23%)
Apr 13, 2017	10.46	10.46	10.39	10.43	148,992	-0.04(-0.40%)
Apr 12, 2017	10.40	10.49	10.39	10.47	240,861	+0.04(+0.36%)
Apr 11, 2017	10.36	10.44	10.30	10.43	213,787	+0.05(+0.52%)
Apr 10, 2017	10.41	10.44	10.36	10.38	224,232	-0.02(-0.17%)
Apr 07, 2017	10.33	10.41	10.32	10.40	125,863	+0.05(+0.52%)
Apr 06, 2017	10.28	10.35	10.28	10.34	110,237	+0.10(+0.93%)
Apr 05, 2017	10.32	10.39	10.25	10.25	199,500	-0.10(-0.92%)
Apr 04, 2017	10.42	10.42	10.29	10.34	149,033	-0.06(-0.57%)
Apr 03, 2017	10.43	10.43	10.33	10.40	167,154	+0.01(+0.11%)
Mar 31, 2017	10.34	10.41	10.30	10.39	218,476	+0.08(+0.81%)
Mar 30, 2017	10.22	10.31	10.21	10.31	178,041	+0.09(+0.88%)
Mar 29, 2017	10.20	10.25	10.19	10.22	145,421	+0.05(+0.47%)
Mar 28, 2017	10.19	10.20	10.16	10.17	184,354	-0.01(-0.06%)
Mar 27, 2017	10.10	10.18	10.10	10.18	204,843	+0.05(+0.47%)
Mar 24, 2017	10.17	10.25	10.10	10.13	263,767	-0.06(-0.59%)
Mar 23, 2017	10.16	10.23	10.14	10.19	245,299	+0.05(+0.47%)
Mar 22, 2017	10.18	10.22	10.09	10.14	194,472	-0.01(-0.06%)
Mar 21, 2017	10.28	10.31	10.13	10.15	236,238	-0.13(-1.22%)
Mar 20, 2017	10.30	10.36	10.24	10.27	169,199	-0.02(-0.17%)
Mar 17, 2017	10.27	10.31	10.22	10.29	275,506	-0.01(-0.12%)
Mar 16, 2017	10.32	10.37	10.28	10.30	214,136	-0.03(-0.33%)
Mar 15, 2017	10.22	10.35	10.21	10.34	222,730	+0.11(+1.04%)
Mar 14, 2017	10.28	10.28	10.20	10.23	151,770	-0.05(-0.52%)
Mar 13, 2017	10.27	10.33	10.25	10.28	190,574	-0.02(-0.17%)
Mar 10, 2017	10.33	10.35	10.25	10.30	198,015	+0.03(+0.29%)
Mar 09, 2017	10.36	10.39	10.25	10.27	252,054	-0.08(-0.80%)
Mar 08, 2017	10.42	10.48	10.35	10.35	290,251	-0.09(-0.85%)
Mar 07, 2017	10.44	10.46	10.38	10.44	243,566	-0.05(-0.51%)
Mar 06, 2017	10.51	10.57	10.44	10.50	216,428	-0.07(-0.62%)
Mar 03, 2017	10.48	10.60	10.47	10.56	219,306	+0.07(+0.68%)
Mar 02, 2017	10.50	10.59	10.49	10.49	299,439	-0.01(-0.11%)

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.