Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	10.53	10.56	10.47	10.49	291,758	-0.02(-0.21%)
Jun 29, 2017	10.57	10.58	10.44	10.52	441,223	-0.08(-0.72%)
Jun 28, 2017	10.62	10.62	10.55	10.59	394,274	+0.02(+0.16%)
Jun 27, 2017	10.60	10.64	10.57	10.58	308,984	-0.02(-0.21%)
Jun 26, 2017	10.58	10.62	10.52	10.60	274,350	+0.04(+0.42%)
Jun 23, 2017	10.48	10.56	10.48	10.56	290,286	+0.07(+0.68%)
Jun 22, 2017	10.54	10.54	10.46	10.48	381,100	-0.07(-0.62%)
Jun 21, 2017	10.56	10.62	10.55	10.55	247,161	+0.02(+0.16%)
Jun 20, 2017	10.58	10.58	10.51	10.53	368,146	-0.05(-0.47%)
Jun 19, 2017	10.65	10.74	10.56	10.58	379,375	-0.01(-0.10%)
Jun 16, 2017	10.56	10.63	10.56	10.59	496,760	+0.02(+0.16%)
Jun 15, 2017	10.62	10.63	10.45	10.58	496,374	-0.05(-0.46%)
Jun 14, 2017	10.62	10.65	10.52	10.63	692,549	-0.04(-0.36%)
Jun 13, 2017	10.64	10.68	10.60	10.66	615,581	+0.03(+0.26%)
Jun 12, 2017	10.69	10.73	10.59	10.64	491,981	-0.03(-0.26%)
Jun 09, 2017	10.63	10.67	10.58	10.66	625,150	+0.01(+0.13%)
Jun 08, 2017	10.70	10.72	10.60	10.65	718,421	-0.03(-0.28%)
Jun 07, 2017	10.60	10.73	10.58	10.68	3,434,876	-0.13(-1.17%)
Jun 06, 2017	10.97	10.97	10.80	10.81	543,494	-0.18(-1.60%)
Jun 05, 2017	10.98	11.02	10.96	10.98	219,183	-0.02(-0.15%)
Jun 02, 2017	10.98	11.05	10.95	11.00	319,454	+0.02(+0.15%)
Jun 01, 2017	10.98	10.99	10.93	10.98	375,287	+0.00(+0.00%)
May 31, 2017	10.97	11.03	10.91	10.98	560,269	+0.01(+0.10%)
May 30, 2017	10.97	11.02	10.95	10.97	346,125	-0.01(-0.10%)
May 26, 2017	10.90	11.00	10.90	10.98	333,923	+0.02(+0.15%)
May 25, 2017	10.99	11.02	10.93	10.97	266,660	+0.01(+0.05%)
May 24, 2017	10.95	10.99	10.92	10.96	295,991	-0.01(-0.05%)
May 23, 2017	10.93	10.98	10.91	10.97	356,581	+0.03(+0.30%)
May 22, 2017	10.99	11.00	10.91	10.93	565,931	-0.01(-0.10%)
May 19, 2017	10.98	11.02	10.91	10.95	518,331	-0.04(-0.34%)
May 18, 2017	10.99	11.06	10.96	10.98	396,856	-0.02(-0.15%)
May 17, 2017	10.93	11.04	10.93	11.00	375,470	-0.02(-0.20%)
May 16, 2017	10.99	11.06	10.95	11.02	172,739	+0.04(+0.39%)
May 15, 2017	10.88	11.02	10.88	10.98	417,471	+0.08(+0.69%)
May 12, 2017	10.90	10.93	10.84	10.90	448,690	+0.00(+0.00%)
May 11, 2017	10.79	10.92	10.76	10.90	294,732	+0.09(+0.85%)
May 10, 2017	10.75	10.84	10.59	10.81	2,208,746	-0.13(-1.23%)
May 09, 2017	10.94	11.02	10.91	10.95	433,376	+0.01(+0.05%)
May 08, 2017	10.97	11.04	10.91	10.94	516,876	-0.10(-0.93%)
May 05, 2017	10.97	11.08	10.89	11.04	334,217	+0.13(+1.19%)
May 04, 2017	10.94	10.94	10.89	10.91	718,295	-0.01(-0.05%)
May 03, 2017	10.95	10.99	10.90	10.92	390,204	-0.04(-0.35%)
May 02, 2017	10.91	11.00	10.91	10.96	222,875	+0.03(+0.30%)
May 01, 2017	10.97	10.99	10.90	10.92	212,596	-0.05(-0.44%)
Apr 28, 2017	10.93	10.99	10.91	10.97	635,480	+0.05(+0.49%)
Apr 27, 2017	10.95	10.97	10.90	10.92	331,770	+0.00(+0.00%)
Apr 26, 2017	10.91	11.00	10.91	10.92	350,423	+0.00(+0.00%)
Apr 25, 2017	10.94	10.98	10.91	10.92	273,020	+0.00(+0.00%)
Apr 24, 2017	10.92	10.93	10.89	10.92	275,099	+0.02(+0.15%)
Apr 21, 2017	10.89	10.93	10.83	10.90	272,672	+0.05(+0.45%)
Apr 20, 2017	10.91	10.92	10.81	10.85	387,698	-0.05(-0.45%)
Apr 19, 2017	10.93	10.94	10.85	10.90	527,816	+0.00(+0.00%)
Apr 18, 2017	10.81	10.91	10.77	10.90	563,447	+0.09(+0.80%)
Apr 17, 2017	10.75	10.84	10.75	10.82	1,861,968	+0.12(+1.11%)
Apr 13, 2017	10.70	10.76	10.68	10.70	189,683	-0.01(-0.10%)
Apr 12, 2017	10.79	10.81	10.69	10.71	225,620	-0.08(-0.75%)
Apr 11, 2017	10.74	10.81	10.72	10.79	199,802	+0.04(+0.35%)
Apr 10, 2017	10.79	10.81	10.73	10.75	229,178	-0.04(-0.35%)
Apr 07, 2017	10.76	10.81	10.75	10.79	344,292	+0.02(+0.15%)
Apr 06, 2017	10.69	10.85	10.64	10.77	434,833	+0.08(+0.76%)
Apr 05, 2017	10.75	10.78	10.65	10.69	458,622	-0.05(-0.50%)
Apr 04, 2017	10.69	10.86	10.68	10.75	481,948	-0.01(-0.05%)

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.