Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	10.49	10.49	10.43	10.45	39,521	-0.07(-0.67%)
May 30, 2017	10.51	10.57	10.51	10.52	43,830	-0.07(-0.66%)
May 26, 2017	10.59	10.65	10.57	10.59	43,920	-0.02(-0.19%)
May 25, 2017	10.50	10.62	10.50	10.61	42,593	+0.15(+1.48%)
May 24, 2017	10.49	10.49	10.40	10.46	37,698	+0.01(+0.05%)
May 23, 2017	10.45	10.48	10.45	10.45	32,638	+0.05(+0.48%)
May 22, 2017	10.45	10.45	10.37	10.40	60,280	+0.00(+0.00%)
May 19, 2017	10.35	10.43	10.35	10.40	36,774	+0.09(+0.87%)
May 18, 2017	10.24	10.31	10.20	10.31	54,112	+0.04(+0.39%)
May 17, 2017	10.29	10.31	10.25	10.27	88,138	+0.02(+0.20%)
May 16, 2017	10.29	10.30	10.23	10.25	70,232	+0.03(+0.29%)
May 15, 2017	10.21	10.25	10.21	10.22	63,350	+0.03(+0.29%)
May 12, 2017	10.17	10.19	10.15	10.19	41,103	-0.02(-0.20%)
May 11, 2017	10.21	10.21	10.17	10.21	81,102	-0.10(-0.97%)
May 10, 2017	10.32	10.36	10.28	10.31	72,370	-0.01(-0.15%)
May 09, 2017	10.29	10.33	10.29	10.32	55,664	-0.03(-0.24%)
May 08, 2017	10.40	10.44	10.34	10.35	162,063	-0.10(-0.96%)
May 05, 2017	10.41	10.48	10.41	10.45	70,625	+0.05(+0.48%)
May 04, 2017	10.39	10.40	10.36	10.40	67,708	+0.02(+0.19%)
May 03, 2017	10.37	10.40	10.34	10.38	32,226	+0.01(+0.10%)
May 02, 2017	10.38	10.40	10.35	10.37	38,141	-0.10(-0.96%)
May 01, 2017	10.46	10.51	10.44	10.47	48,517	+0.34(+3.36%)
Apr 28, 2017	10.15	10.15	10.10	10.13	45,990	-0.20(-1.94%)
Apr 27, 2017	10.20	10.39	10.20	10.33	55,515	+0.09(+0.88%)
Apr 26, 2017	10.23	10.28	10.22	10.24	36,115	-0.12(-1.16%)
Apr 25, 2017	10.38	10.41	10.36	10.36	41,474	-0.01(-0.10%)
Apr 24, 2017	10.34	10.38	10.31	10.37	42,293	+0.04(+0.39%)
Apr 21, 2017	10.30	10.35	10.29	10.33	43,298	+0.07(+0.68%)
Apr 20, 2017	10.17	10.26	10.17	10.26	34,530	+0.11(+1.08%)
Apr 19, 2017	10.16	10.19	10.13	10.15	86,437	+0.06(+0.58%)
Apr 18, 2017	10.09	10.11	10.07	10.09	58,282	+0.02(+0.25%)
Apr 17, 2017	10.02	10.08	10.02	10.07	52,816	-0.19(-1.84%)
Apr 13, 2017	10.26	10.28	10.25	10.26	60,056	-0.03(-0.34%)
Apr 12, 2017	10.28	10.30	10.25	10.29	45,985	-0.14(-1.29%)
Apr 11, 2017	10.44	10.44	10.39	10.43	88,324	-0.05(-0.52%)
Apr 10, 2017	10.49	10.49	10.42	10.48	36,840	+0.11(+1.06%)
Apr 07, 2017	10.38	10.46	10.37	10.37	42,569	-0.02(-0.19%)
Apr 06, 2017	10.36	10.43	10.34	10.39	92,188	-0.18(-1.70%)
Apr 05, 2017	10.59	10.60	10.56	10.57	37,824	-0.11(-1.03%)
Apr 04, 2017	10.64	10.71	10.63	10.68	51,056	+0.00(+0.00%)
Apr 03, 2017	10.73	10.73	10.64	10.68	32,293	+0.13(+1.23%)
Mar 31, 2017	10.59	10.59	10.50	10.55	49,391	-0.11(-1.03%)
Mar 30, 2017	10.66	10.73	10.60	10.66	31,562	-0.03(-0.28%)
Mar 29, 2017	10.63	10.73	10.62	10.69	55,284	+0.00(+0.00%)
Mar 28, 2017	10.69	10.71	10.62	10.69	31,729	-0.03(-0.28%)
Mar 27, 2017	10.65	10.72	10.61	10.72	63,823	-0.01(-0.09%)
Mar 24, 2017	10.64	10.74	10.64	10.73	52,868	+0.00(+0.00%)
Mar 23, 2017	10.75	10.78	10.66	10.73	40,840	-0.10(-0.92%)
Mar 22, 2017	10.74	10.85	10.74	10.83	50,393	-0.18(-1.59%)
Mar 21, 2017	11.13	11.21	10.99	11.01	33,067	-0.02(-0.23%)
Mar 20, 2017	11.03	11.15	11.03	11.03	35,611	-0.03(-0.27%)
Mar 17, 2017	11.05	11.13	10.97	11.06	33,842	+0.01(+0.09%)
Mar 16, 2017	11.12	11.16	11.03	11.05	48,790	+0.00(+0.00%)
Mar 15, 2017	10.96	11.05	10.91	11.05	34,059	+0.05(+0.45%)
Mar 14, 2017	11.01	11.03	10.92	11.00	26,188	+0.06(+0.59%)
Mar 13, 2017	10.90	10.97	10.90	10.94	51,349	+0.03(+0.23%)
Mar 10, 2017	10.88	10.96	10.80	10.91	25,194	+0.02(+0.18%)
Mar 09, 2017	10.84	10.90	10.81	10.89	39,321	+0.01(+0.09%)
Mar 08, 2017	10.87	10.96	10.82	10.88	61,734	-0.19(-1.72%)
Mar 07, 2017	11.00	11.14	11.00	11.07	42,190	+0.02(+0.18%)
Mar 06, 2017	11.06	11.08	11.00	11.05	35,291	-0.07(-0.63%)
Mar 03, 2017	11.20	11.20	11.10	11.12	35,467	-0.08(-0.71%)
Mar 02, 2017	11.18	11.25	11.12	11.20	37,258	-0.05(-0.44%)

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.