Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	10.32	10.33	10.19	10.23	60,471	-0.06(-0.58%)
May 30, 2017	10.32	10.35	10.29	10.29	72,744	-0.03(-0.29%)
May 29, 2017	10.33	10.33	10.29	10.32	39,546	-0.09(-0.86%)
May 26, 2017	10.45	10.45	10.38	10.41	141,349	-0.03(-0.29%)
May 25, 2017	10.43	10.44	10.41	10.44	67,459	+0.05(+0.48%)
May 24, 2017	10.39	10.39	10.35	10.39	42,498	+0.02(+0.19%)
May 23, 2017	10.38	10.40	10.33	10.37	101,819	+0.07(+0.68%)
May 19, 2017	10.25	10.32	10.25	10.30	65,134	+0.10(+0.98%)
May 18, 2017	9.970	10.24	9.970	10.20	106,642	+0.22(+2.20%)
May 17, 2017	10.33	10.34	9.820	9.980	343,117	-0.42(-4.04%)
May 16, 2017	10.38	10.40	10.35	10.40	51,568	+0.04(+0.39%)
May 15, 2017	10.32	10.38	10.30	10.36	65,347	+0.06(+0.58%)
May 12, 2017	10.32	10.34	10.30	10.30	27,529	-0.02(-0.19%)
May 11, 2017	10.37	10.38	10.30	10.32	86,844	-0.05(-0.48%)
May 10, 2017	10.34	10.37	10.32	10.37	55,252	+0.05(+0.48%)
May 09, 2017	10.35	10.36	10.32	10.32	56,225	-0.02(-0.19%)
May 08, 2017	10.35	10.36	10.33	10.34	60,384	+0.01(+0.10%)
May 05, 2017	10.32	10.35	10.30	10.33	86,865	+0.03(+0.29%)
May 04, 2017	10.33	10.33	10.29	10.30	60,512	-0.01(-0.10%)
May 03, 2017	10.32	10.35	10.29	10.31	55,087	+0.01(+0.10%)
May 02, 2017	10.33	10.35	10.30	10.30	75,792	-0.03(-0.29%)
May 01, 2017	10.35	10.35	10.30	10.33	71,198	+0.03(+0.29%)
Apr 28, 2017	10.30	10.40	10.28	10.30	72,887	+0.01(+0.10%)
Apr 27, 2017	10.34	10.37	10.26	10.29	161,519	-0.03(-0.29%)
Apr 26, 2017	10.39	10.41	10.28	10.32	122,758	-0.15(-1.43%)
Apr 25, 2017	10.53	10.56	10.47	10.47	175,731	-0.04(-0.38%)
Apr 24, 2017	10.48	10.51	10.47	10.51	139,108	+0.09(+0.86%)
Apr 21, 2017	10.42	10.45	10.39	10.42	31,289	+0.00(+0.00%)
Apr 20, 2017	10.37	10.42	10.37	10.42	42,792	+0.06(+0.58%)
Apr 19, 2017	10.37	10.38	10.34	10.36	16,379	+0.04(+0.39%)
Apr 18, 2017	10.36	10.37	10.25	10.32	53,327	-0.08(-0.77%)
Apr 17, 2017	10.25	10.40	10.22	10.40	68,789	+0.17(+1.66%)
Apr 13, 2017	10.37	10.39	10.23	10.23	155,408	-0.17(-1.63%)
Apr 12, 2017	10.45	10.46	10.39	10.40	26,641	-0.03(-0.29%)
Apr 11, 2017	10.47	10.48	10.43	10.43	51,338	-0.05(-0.48%)
Apr 10, 2017	10.46	10.48	10.45	10.48	19,034	+0.00(+0.00%)
Apr 07, 2017	10.42	10.48	10.40	10.48	49,708	+0.05(+0.48%)
Apr 06, 2017	10.32	10.44	10.31	10.43	39,391	+0.13(+1.26%)
Apr 05, 2017	10.35	10.45	10.30	10.30	63,070	-0.05(-0.48%)
Apr 04, 2017	10.26	10.35	10.26	10.35	44,189	+0.09(+0.88%)
Apr 03, 2017	10.32	10.32	10.23	10.26	51,252	+0.01(+0.10%)
Mar 31, 2017	10.36	10.36	10.25	10.25	36,717	-0.08(-0.77%)
Mar 30, 2017	10.33	10.38	10.30	10.33	32,388	+0.03(+0.29%)
Mar 29, 2017	10.34	10.39	10.29	10.30	61,124	-0.15(-1.44%)
Mar 28, 2017	10.40	10.48	10.40	10.45	118,347	+0.00(+0.00%)
Mar 27, 2017	10.21	10.48	10.20	10.45	77,640	+0.08(+0.77%)
Mar 24, 2017	10.36	10.42	10.35	10.37	44,592	+0.08(+0.78%)
Mar 23, 2017	10.20	10.35	10.15	10.29	103,807	+0.07(+0.68%)
Mar 22, 2017	10.30	10.30	9.970	10.22	283,980	-0.14(-1.35%)
Mar 21, 2017	10.53	10.53	10.36	10.36	99,230	-0.14(-1.33%)
Mar 20, 2017	10.53	10.53	10.36	10.50	86,560	-0.02(-0.19%)
Mar 17, 2017	10.55	10.55	10.46	10.52	62,509	+0.01(+0.10%)
Mar 16, 2017	10.49	10.58	10.46	10.51	69,568	+0.03(+0.29%)
Mar 15, 2017	10.40	10.48	10.38	10.48	72,309	+0.11(+1.06%)
Mar 14, 2017	10.40	10.40	10.36	10.37	70,276	+0.00(+0.00%)
Mar 13, 2017	10.38	10.43	10.37	10.37	41,344	+0.00(+0.00%)
Mar 10, 2017	10.39	10.41	10.35	10.37	80,100	-0.01(-0.10%)
Mar 09, 2017	10.36	10.38	10.35	10.38	24,365	+0.06(+0.58%)
Mar 08, 2017	10.37	10.39	10.32	10.32	70,253	-0.07(-0.67%)
Mar 07, 2017	10.35	10.39	10.32	10.39	61,926	-0.01(-0.10%)
Mar 06, 2017	10.40	10.40	10.34	10.40	36,394	+0.07(+0.68%)
Mar 03, 2017	10.36	10.42	10.33	10.33	59,899	-0.03(-0.29%)
Mar 02, 2017	10.46	10.46	10.32	10.36	117,174	-0.08(-0.77%)

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.