Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	10.53	10.56	10.48	10.53	161,417	+0.02(+0.23%)
May 30, 2017	10.53	10.58	10.48	10.50	183,590	-0.04(-0.37%)
May 26, 2017	10.59	10.59	10.53	10.54	135,061	-0.06(-0.56%)
May 25, 2017	10.61	10.61	10.56	10.60	243,374	+0.05(+0.46%)
May 24, 2017	10.49	10.58	10.46	10.55	246,341	+0.04(+0.35%)
May 23, 2017	10.53	10.53	10.44	10.51	117,127	+0.04(+0.41%)
May 22, 2017	10.45	10.50	10.42	10.47	115,188	+0.04(+0.41%)
May 19, 2017	10.36	10.49	10.36	10.43	284,653	+0.09(+0.83%)
May 18, 2017	10.29	10.39	10.29	10.34	226,036	+0.03(+0.30%)
May 17, 2017	10.44	10.45	10.31	10.31	272,485	-0.19(-1.79%)
May 16, 2017	10.56	10.56	10.48	10.50	176,594	-0.02(-0.21%)
May 15, 2017	10.57	10.57	10.48	10.52	224,435	+0.01(+0.10%)
May 12, 2017	10.53	10.56	10.46	10.51	180,876	-0.01(-0.06%)
May 11, 2017	10.46	10.54	10.41	10.52	197,106	+0.05(+0.46%)
May 10, 2017	10.57	10.57	10.44	10.47	281,266	-0.11(-1.03%)
May 09, 2017	10.57	10.60	10.53	10.58	170,406	+0.01(+0.11%)
May 08, 2017	10.58	10.64	10.53	10.57	165,223	-0.02(-0.23%)
May 05, 2017	10.67	10.69	10.57	10.59	193,520	-0.04(-0.34%)
May 04, 2017	10.68	10.69	10.62	10.63	212,892	-0.04(-0.34%)
May 03, 2017	10.67	10.69	10.63	10.66	141,855	+0.00(+0.00%)
May 02, 2017	10.73	10.73	10.62	10.66	170,129	-0.05(-0.45%)
May 01, 2017	10.64	10.72	10.61	10.71	166,322	+0.06(+0.57%)
Apr 28, 2017	10.69	10.71	10.61	10.65	202,407	+0.01(+0.06%)
Apr 27, 2017	10.67	10.68	10.61	10.65	219,985	-0.02(-0.17%)
Apr 26, 2017	10.63	10.68	10.62	10.66	146,049	+0.04(+0.40%)
Apr 25, 2017	10.60	10.68	10.58	10.62	249,268	+0.05(+0.46%)
Apr 24, 2017	10.61	10.61	10.52	10.57	174,209	+0.05(+0.52%)
Apr 21, 2017	10.49	10.54	10.48	10.52	136,329	+0.04(+0.35%)
Apr 20, 2017	10.53	10.55	10.48	10.48	167,975	-0.02(-0.17%)
Apr 19, 2017	10.46	10.53	10.42	10.50	173,421	+0.05(+0.52%)
Apr 18, 2017	10.49	10.53	10.39	10.45	205,078	-0.05(-0.46%)
Apr 17, 2017	10.51	10.54	10.48	10.49	137,664	-0.02(-0.23%)
Apr 13, 2017	10.56	10.56	10.48	10.52	147,697	-0.04(-0.40%)
Apr 12, 2017	10.49	10.58	10.48	10.56	238,768	+0.04(+0.36%)
Apr 11, 2017	10.45	10.54	10.39	10.52	211,930	+0.05(+0.52%)
Apr 10, 2017	10.51	10.54	10.45	10.47	222,284	-0.02(-0.17%)
Apr 07, 2017	10.42	10.50	10.41	10.49	124,769	+0.05(+0.52%)
Apr 06, 2017	10.37	10.44	10.37	10.43	109,279	+0.10(+0.93%)
Apr 05, 2017	10.41	10.48	10.34	10.34	197,766	-0.10(-0.92%)
Apr 04, 2017	10.51	10.51	10.39	10.43	147,738	-0.06(-0.57%)
Apr 03, 2017	10.52	10.53	10.42	10.49	165,702	+0.01(+0.12%)
Mar 31, 2017	10.43	10.50	10.39	10.48	216,578	+0.08(+0.81%)
Mar 30, 2017	10.31	10.40	10.30	10.40	176,494	+0.09(+0.88%)
Mar 29, 2017	10.29	10.34	10.27	10.31	144,157	+0.05(+0.47%)
Mar 28, 2017	10.28	10.29	10.25	10.26	182,752	-0.01(-0.06%)
Mar 27, 2017	10.19	10.27	10.19	10.26	203,063	+0.05(+0.47%)
Mar 24, 2017	10.26	10.34	10.19	10.22	261,475	-0.06(-0.59%)
Mar 23, 2017	10.25	10.32	10.23	10.28	243,167	+0.05(+0.47%)
Mar 22, 2017	10.27	10.31	10.17	10.23	192,782	-0.01(-0.06%)
Mar 21, 2017	10.37	10.40	10.22	10.23	234,185	-0.13(-1.22%)
Mar 20, 2017	10.39	10.45	10.33	10.36	167,729	-0.02(-0.17%)
Mar 17, 2017	10.35	10.40	10.31	10.38	273,112	-0.01(-0.12%)
Mar 16, 2017	10.42	10.46	10.37	10.39	212,275	-0.03(-0.33%)
Mar 15, 2017	10.31	10.44	10.30	10.43	220,795	+0.11(+1.04%)
Mar 14, 2017	10.37	10.37	10.29	10.32	150,451	-0.05(-0.52%)
Mar 13, 2017	10.36	10.42	10.34	10.37	188,918	-0.02(-0.17%)
Mar 10, 2017	10.42	10.44	10.34	10.39	196,295	+0.03(+0.29%)
Mar 09, 2017	10.46	10.49	10.34	10.36	249,864	-0.08(-0.80%)
Mar 08, 2017	10.51	10.57	10.44	10.44	287,729	-0.09(-0.85%)
Mar 07, 2017	10.53	10.55	10.47	10.53	241,450	-0.05(-0.51%)
Mar 06, 2017	10.60	10.67	10.53	10.59	214,547	-0.07(-0.62%)
Mar 03, 2017	10.58	10.69	10.56	10.65	217,401	+0.07(+0.68%)
Mar 02, 2017	10.59	10.68	10.58	10.58	296,837	-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.