Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	10.91	10.99	10.89	10.99	49,497	+0.07(+0.62%)
May 30, 2017	10.90	10.92	10.86	10.92	48,633	+0.07(+0.62%)
May 26, 2017	10.86	10.90	10.84	10.85	31,675	+0.02(+0.16%)
May 25, 2017	10.91	10.91	10.84	10.84	41,803	-0.05(-0.46%)
May 24, 2017	10.91	10.91	10.89	10.89	43,480	+0.00(+0.00%)
May 23, 2017	10.90	10.91	10.89	10.89	21,924	+0.00(+0.00%)
May 22, 2017	10.83	10.91	10.83	10.89	34,915	+0.05(+0.47%)
May 19, 2017	10.80	10.85	10.72	10.84	97,181	+0.03(+0.23%)
May 18, 2017	10.91	10.92	10.80	10.81	103,551	-0.07(-0.62%)
May 17, 2017	10.86	10.91	10.86	10.88	49,900	+0.03(+0.31%)
May 16, 2017	10.84	10.86	10.84	10.85	16,415	+0.00(+0.00%)
May 15, 2017	10.80	10.86	10.80	10.85	51,062	+0.03(+0.31%)
May 12, 2017	10.72	10.81	10.72	10.81	92,086	+0.11(+1.02%)
May 11, 2017	10.73	10.75	10.70	10.70	46,990	-0.01(-0.14%)
May 10, 2017	10.76	10.76	10.72	10.72	23,887	-0.03(-0.23%)
May 09, 2017	10.79	10.80	10.74	10.74	45,822	-0.07(-0.62%)
May 08, 2017	10.79	10.82	10.75	10.81	39,846	+0.02(+0.15%)
May 05, 2017	10.80	10.80	10.79	10.79	9,832	+0.00(+0.00%)
May 04, 2017	10.80	10.81	10.79	10.79	15,637	-0.01(-0.08%)
May 03, 2017	10.81	10.83	10.79	10.80	37,261	-0.01(-0.08%)
May 02, 2017	10.84	10.84	10.78	10.81	38,870	+0.02(+0.15%)
May 01, 2017	10.80	10.83	10.79	10.79	32,513	-0.02(-0.15%)
Apr 28, 2017	10.79	10.83	10.78	10.81	12,326	+0.02(+0.15%)
Apr 27, 2017	10.76	10.80	10.75	10.79	16,674	+0.02(+0.16%)
Apr 26, 2017	10.73	10.78	10.71	10.78	32,576	+0.05(+0.47%)
Apr 25, 2017	10.77	10.77	10.71	10.73	48,901	-0.06(-0.54%)
Apr 24, 2017	10.79	10.80	10.75	10.79	30,286	-0.01(-0.08%)
Apr 21, 2017	10.82	10.82	10.79	10.79	13,021	+0.00(+0.00%)
Apr 20, 2017	10.78	10.81	10.78	10.79	23,624	-0.02(-0.15%)
Apr 19, 2017	10.76	10.81	10.76	10.81	33,110	+0.01(+0.08%)
Apr 18, 2017	10.82	10.86	10.77	10.80	40,645	-0.02(-0.16%)
Apr 17, 2017	10.79	10.82	10.77	10.82	36,174	+0.00(+0.00%)
Apr 13, 2017	10.77	10.82	10.77	10.82	31,902	+0.05(+0.47%)
Apr 12, 2017	10.73	10.78	10.72	10.77	49,664	+0.03(+0.31%)
Apr 11, 2017	10.68	10.73	10.68	10.73	36,500	+0.04(+0.41%)
Apr 10, 2017	10.62	10.69	10.62	10.69	19,080	+0.07(+0.63%)
Apr 07, 2017	10.57	10.62	10.56	10.62	23,601	+0.05(+0.47%)
Apr 06, 2017	10.57	10.60	10.57	10.57	27,648	-0.03(-0.24%)
Apr 05, 2017	10.57	10.60	10.55	10.60	59,031	+0.02(+0.16%)
Apr 04, 2017	10.62	10.62	10.54	10.58	23,003	-0.03(-0.31%)
Apr 03, 2017	10.61	10.62	10.56	10.62	22,172	+0.05(+0.47%)
Mar 31, 2017	10.52	10.57	10.50	10.57	31,966	+0.04(+0.40%)
Mar 30, 2017	10.55	10.57	10.51	10.52	25,280	-0.03(-0.24%)
Mar 29, 2017	10.52	10.55	10.51	10.55	27,801	+0.04(+0.40%)
Mar 28, 2017	10.48	10.54	10.48	10.51	46,042	+0.03(+0.24%)
Mar 27, 2017	10.47	10.51	10.46	10.48	86,388	+0.04(+0.40%)
Mar 24, 2017	10.43	10.44	10.42	10.44	45,152	+0.03(+0.24%)
Mar 23, 2017	10.42	10.43	10.39	10.42	47,601	+0.00(+0.00%)
Mar 22, 2017	10.39	10.42	10.36	10.42	108,785	+0.05(+0.48%)
Mar 21, 2017	10.36	10.39	10.35	10.37	41,604	-0.01(-0.08%)
Mar 20, 2017	10.31	10.37	10.31	10.37	48,916	+0.09(+0.89%)
Mar 17, 2017	10.25	10.30	10.25	10.28	48,400	+0.02(+0.16%)
Mar 16, 2017	10.29	10.34	10.27	10.27	61,660	-0.07(-0.73%)
Mar 15, 2017	10.21	10.39	10.17	10.34	221,815	+0.13(+1.31%)
Mar 14, 2017	10.19	10.21	10.19	10.21	27,771	+0.00(+0.00%)
Mar 13, 2017	10.22	10.29	10.20	10.21	100,512	+0.00(+0.02%)
Mar 10, 2017	10.25	10.26	10.20	10.21	65,096	-0.04(-0.40%)
Mar 09, 2017	10.33	10.35	10.25	10.25	138,859	-0.10(-0.96%)
Mar 08, 2017	10.35	10.36	10.32	10.35	45,216	-0.03(-0.32%)
Mar 07, 2017	10.38	10.39	10.28	10.38	62,927	+0.01(+0.08%)
Mar 06, 2017	10.36	10.39	10.35	10.37	58,761	-0.01(-0.08%)
Mar 03, 2017	10.40	10.43	10.34	10.38	65,538	-0.05(-0.48%)
Mar 02, 2017	10.51	10.51	10.42	10.43	127,776	-0.03(-0.32%)

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.