Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	10.36	10.40	10.35	10.40	14,468	+0.06(+0.56%)
May 30, 2017	10.36	10.38	10.34	10.34	9,998	-0.01(-0.14%)
May 26, 2017	10.35	10.37	10.32	10.35	17,864	+0.03(+0.28%)
May 25, 2017	10.38	10.38	10.32	10.32	9,421	-0.02(-0.21%)
May 24, 2017	10.40	10.40	10.35	10.35	14,943	-0.01(-0.07%)
May 23, 2017	10.43	10.43	10.34	10.35	58,427	-0.03(-0.28%)
May 22, 2017	10.37	10.42	10.37	10.38	20,884	+0.01(+0.07%)
May 19, 2017	10.35	10.38	10.35	10.38	10,671	+0.00(+0.01%)
May 18, 2017	10.45	10.45	10.37	10.37	13,298	-0.08(-0.76%)
May 17, 2017	10.45	10.45	10.38	10.45	20,670	+0.02(+0.21%)
May 16, 2017	10.40	10.43	10.35	10.43	53,420	+0.03(+0.28%)
May 15, 2017	10.40	10.40	10.37	10.40	17,320	-0.01(-0.07%)
May 12, 2017	10.37	10.41	10.36	10.41	16,772	+0.09(+0.87%)
May 11, 2017	10.33	10.33	10.29	10.32	12,305	-0.01(-0.09%)
May 10, 2017	10.32	10.35	10.31	10.33	12,683	+0.00(+0.00%)
May 09, 2017	10.33	10.33	10.27	10.33	8,732	+0.00(+0.00%)
May 08, 2017	10.32	10.33	10.29	10.33	14,997	+0.01(+0.07%)
May 05, 2017	10.32	10.32	10.27	10.32	13,027	+0.02(+0.21%)
May 04, 2017	10.32	10.32	10.29	10.30	12,117	-0.02(-0.21%)
May 03, 2017	10.29	10.32	10.28	10.32	29,435	+0.03(+0.28%)
May 02, 2017	10.26	10.29	10.25	10.29	37,250	+0.02(+0.21%)
May 01, 2017	10.27	10.27	10.22	10.27	13,083	+0.02(+0.21%)
Apr 28, 2017	10.19	10.25	10.19	10.25	25,295	+0.05(+0.50%)
Apr 27, 2017	10.18	10.21	10.17	10.20	13,509	+0.02(+0.21%)
Apr 26, 2017	10.14	10.18	10.14	10.18	14,146	+0.06(+0.57%)
Apr 25, 2017	10.16	10.17	10.11	10.12	30,119	-0.04(-0.36%)
Apr 24, 2017	10.15	10.18	10.15	10.16	27,486	-0.01(-0.14%)
Apr 21, 2017	10.19	10.19	10.14	10.17	12,943	-0.01(-0.07%)
Apr 20, 2017	10.15	10.19	10.15	10.18	27,717	+0.02(+0.21%)
Apr 19, 2017	10.20	10.20	10.14	10.16	27,581	-0.03(-0.31%)
Apr 18, 2017	10.16	10.19	10.15	10.19	18,969	+0.04(+0.39%)
Apr 17, 2017	10.19	10.19	10.14	10.15	15,831	-0.01(-0.14%)
Apr 13, 2017	10.17	10.19	10.15	10.16	35,798	+0.01(+0.07%)
Apr 12, 2017	10.16	10.16	10.13	10.16	19,973	+0.04(+0.43%)
Apr 11, 2017	10.13	10.17	10.11	10.11	22,553	-0.01(-0.07%)
Apr 10, 2017	10.15	10.15	10.11	10.12	25,172	-0.01(-0.14%)
Apr 07, 2017	10.12	10.14	10.10	10.13	27,408	+0.06(+0.57%)
Apr 06, 2017	10.06	10.09	10.06	10.08	3,409	+0.03(+0.29%)
Apr 05, 2017	10.02	10.06	10.02	10.05	29,263	+0.01(+0.14%)
Apr 04, 2017	10.06	10.06	10.02	10.03	20,440	+0.01(+0.07%)
Apr 03, 2017	10.02	10.05	10.00	10.03	39,305	+0.04(+0.43%)
Mar 31, 2017	9.976	10.01	9.976	9.983	10,989	+0.00(+0.00%)
Mar 30, 2017	9.983	10.05	9.976	9.983	34,343	-0.01(-0.14%)
Mar 29, 2017	9.998	9.998	9.947	9.997	11,973	+0.03(+0.28%)
Mar 28, 2017	9.954	9.976	9.947	9.969	30,457	+0.01(+0.15%)
Mar 27, 2017	9.947	9.962	9.925	9.954	20,948	+0.04(+0.41%)
Mar 24, 2017	9.911	9.918	9.911	9.914	8,180	+0.01(+0.10%)
Mar 23, 2017	9.911	9.911	9.875	9.904	17,445	+0.01(+0.15%)
Mar 22, 2017	9.868	9.918	9.868	9.889	33,134	+0.03(+0.29%)
Mar 21, 2017	9.839	9.875	9.839	9.860	18,834	+0.04(+0.37%)
Mar 20, 2017	9.781	9.867	9.781	9.824	32,283	+0.05(+0.51%)
Mar 17, 2017	9.773	9.809	9.766	9.773	21,194	+0.01(+0.15%)
Mar 16, 2017	9.824	9.838	9.752	9.759	24,095	-0.08(-0.80%)
Mar 15, 2017	9.773	9.845	9.745	9.838	12,077	+0.06(+0.66%)
Mar 14, 2017	9.766	9.788	9.745	9.773	15,024	+0.03(+0.29%)
Mar 13, 2017	9.781	9.802	9.723	9.745	18,815	-0.07(-0.73%)
Mar 10, 2017	9.773	9.816	9.723	9.816	33,015	-0.01(-0.07%)
Mar 09, 2017	9.845	9.867	9.742	9.824	46,098	-0.08(-0.80%)
Mar 08, 2017	9.931	9.931	9.867	9.903	27,151	-0.03(-0.35%)
Mar 07, 2017	9.967	10.02	9.931	9.938	30,281	-0.04(-0.44%)
Mar 06, 2017	10.04	10.04	9.960	9.982	33,946	-0.02(-0.22%)
Mar 03, 2017	9.996	10.05	9.982	10.00	26,919	-0.04(-0.36%)
Mar 02, 2017	10.05	10.06	9.996	10.04	21,229	-0.04(-0.36%)

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.