Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	10.69	10.75	10.63	10.70	575,043	+0.01(+0.10%)
May 30, 2017	10.69	10.74	10.67	10.69	355,252	-0.01(-0.10%)
May 26, 2017	10.62	10.72	10.62	10.70	342,729	+0.02(+0.15%)
May 25, 2017	10.71	10.74	10.65	10.69	273,692	+0.01(+0.05%)
May 24, 2017	10.67	10.71	10.64	10.68	303,796	-0.01(-0.05%)
May 23, 2017	10.65	10.70	10.63	10.69	365,984	+0.03(+0.30%)
May 22, 2017	10.71	10.72	10.63	10.65	580,855	-0.01(-0.10%)
May 19, 2017	10.70	10.74	10.63	10.66	532,000	-0.04(-0.34%)
May 18, 2017	10.71	10.77	10.68	10.70	407,322	-0.02(-0.15%)
May 17, 2017	10.65	10.75	10.65	10.72	385,371	-0.02(-0.20%)
May 16, 2017	10.71	10.77	10.66	10.74	177,294	+0.04(+0.39%)
May 15, 2017	10.60	10.74	10.60	10.70	428,480	+0.07(+0.69%)
May 12, 2017	10.62	10.65	10.57	10.62	460,522	+0.00(+0.00%)
May 11, 2017	10.52	10.64	10.49	10.62	302,504	+0.09(+0.85%)
May 10, 2017	10.47	10.56	10.32	10.53	2,266,991	-0.13(-1.23%)
May 09, 2017	10.66	10.73	10.63	10.66	444,805	+0.01(+0.05%)
May 08, 2017	10.69	10.76	10.63	10.66	530,506	-0.10(-0.93%)
May 05, 2017	10.69	10.79	10.61	10.76	343,031	+0.13(+1.19%)
May 04, 2017	10.66	10.66	10.61	10.63	737,237	-0.01(-0.05%)
May 03, 2017	10.66	10.71	10.62	10.64	400,494	-0.04(-0.34%)
May 02, 2017	10.63	10.72	10.63	10.67	228,752	+0.03(+0.30%)
May 01, 2017	10.69	10.71	10.62	10.64	218,203	-0.05(-0.44%)
Apr 28, 2017	10.65	10.71	10.63	10.69	652,238	+0.05(+0.49%)
Apr 27, 2017	10.66	10.69	10.62	10.64	340,519	+0.00(+0.00%)
Apr 26, 2017	10.63	10.72	10.63	10.64	359,663	+0.00(+0.00%)
Apr 25, 2017	10.66	10.70	10.63	10.64	280,220	+0.00(+0.00%)
Apr 24, 2017	10.64	10.65	10.61	10.64	282,353	+0.02(+0.15%)
Apr 21, 2017	10.61	10.65	10.55	10.62	279,862	+0.05(+0.45%)
Apr 20, 2017	10.63	10.64	10.53	10.57	397,922	-0.05(-0.45%)
Apr 19, 2017	10.65	10.66	10.57	10.62	541,734	+0.00(+0.00%)
Apr 18, 2017	10.53	10.63	10.50	10.62	578,305	+0.08(+0.80%)
Apr 17, 2017	10.47	10.56	10.47	10.54	1,911,068	+0.12(+1.11%)
Apr 13, 2017	10.42	10.48	10.40	10.42	194,685	-0.01(-0.10%)
Apr 12, 2017	10.51	10.53	10.41	10.43	231,570	-0.08(-0.75%)
Apr 11, 2017	10.46	10.53	10.45	10.51	205,071	+0.04(+0.35%)
Apr 10, 2017	10.51	10.53	10.45	10.47	235,221	-0.04(-0.35%)
Apr 07, 2017	10.49	10.53	10.47	10.51	353,371	+0.02(+0.15%)
Apr 06, 2017	10.42	10.57	10.37	10.50	446,300	+0.08(+0.76%)
Apr 05, 2017	10.47	10.50	10.38	10.42	470,716	-0.05(-0.50%)
Apr 04, 2017	10.41	10.59	10.40	10.47	494,657	-0.01(-0.05%)
Apr 03, 2017	10.46	10.51	10.40	10.47	357,148	+0.01(+0.10%)
Mar 31, 2017	10.42	10.50	10.40	10.46	734,860	+0.08(+0.81%)
Mar 30, 2017	10.35	10.45	10.32	10.38	463,436	+0.08(+0.82%)
Mar 29, 2017	10.27	10.37	10.22	10.30	407,327	+0.03(+0.31%)
Mar 28, 2017	10.18	10.35	10.16	10.26	596,124	+0.11(+1.09%)
Mar 27, 2017	10.04	10.21	10.02	10.15	716,324	+0.07(+0.68%)
Mar 24, 2017	10.08	10.11	10.02	10.09	232,366	+0.04(+0.42%)
Mar 23, 2017	10.07	10.11	10.02	10.04	347,206	+0.01(+0.05%)
Mar 22, 2017	10.10	10.10	10.02	10.04	461,031	-0.06(-0.63%)
Mar 21, 2017	10.15	10.25	10.07	10.10	744,674	-0.12(-1.18%)
Mar 20, 2017	10.22	10.25	10.11	10.22	219,173	+0.01(+0.10%)
Mar 17, 2017	10.06	10.25	10.01	10.21	640,733	+0.16(+1.57%)
Mar 16, 2017	10.06	10.18	10.02	10.05	360,300	+0.03(+0.32%)
Mar 15, 2017	10.13	10.13	9.927	10.02	256,573	-0.03(-0.26%)
Mar 14, 2017	10.13	10.16	9.964	10.05	284,082	-0.09(-0.88%)
Mar 13, 2017	10.05	10.18	10.04	10.14	634,534	+0.09(+0.94%)
Mar 10, 2017	9.991	10.07	9.964	10.04	633,865	+0.05(+0.53%)
Mar 09, 2017	9.980	10.05	9.954	9.991	449,835	+0.01(+0.05%)
Mar 08, 2017	10.01	10.05	9.917	9.985	622,084	-0.04(-0.37%)
Mar 07, 2017	9.975	10.06	9.854	10.02	547,291	+0.01(+0.10%)
Mar 06, 2017	10.04	10.06	10.00	10.01	382,134	-0.04(-0.42%)
Mar 03, 2017	9.954	10.08	9.895	10.05	558,378	+0.18(+1.81%)
Mar 02, 2017	9.885	9.921	9.756	9.875	740,567	-0.01(-0.10%)

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.