Virtus Total Return Fund Inc. (NY: ZF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	7.374	7.521	7.374	7.513	203,798	+0.16(+2.12%)
Dec 28, 2018	7.322	7.452	7.270	7.357	260,627	-0.01(-0.12%)
Dec 27, 2018	7.261	7.365	7.174	7.365	82,378	+0.10(+1.31%)
Dec 26, 2018	7.079	7.305	7.036	7.270	108,959	+0.21(+2.95%)
Dec 24, 2018	7.157	7.200	7.044	7.062	108,815	-0.14(-1.93%)
Dec 21, 2018	7.339	7.504	7.200	7.200	113,772	-0.12(-1.66%)
Dec 20, 2018	7.573	7.588	7.226	7.322	182,645	-0.29(-3.76%)
Dec 19, 2018	7.513	7.704	7.478	7.608	240,764	-0.07(-0.90%)
Dec 18, 2018	7.834	7.834	7.617	7.678	412,245	-0.12(-1.56%)
Dec 17, 2018	7.955	7.981	7.773	7.799	177,732	-0.17(-2.12%)
Dec 14, 2018	8.068	8.084	7.929	7.968	188,698	-0.12(-1.45%)
Dec 13, 2018	8.033	8.137	8.025	8.085	64,938	+0.06(+0.76%)
Dec 12, 2018	7.990	8.051	7.990	8.025	85,188	+0.06(+0.76%)
Dec 11, 2018	7.990	8.007	7.894	7.964	97,732	+0.00(+0.00%)
Dec 10, 2018	7.964	7.973	7.877	7.964	122,789	-0.03(-0.33%)
Dec 07, 2018	8.042	8.077	7.990	7.990	65,819	-0.05(-0.65%)
Dec 06, 2018	7.912	8.042	7.842	8.042	134,580	+0.00(+0.00%)
Dec 04, 2018	8.146	8.207	8.042	8.042	204,720	-0.10(-1.28%)
Dec 03, 2018	8.085	8.172	8.068	8.146	138,633	+0.10(+1.19%)
Nov 30, 2018	7.955	8.051	7.938	8.051	101,092	+0.07(+0.87%)
Nov 29, 2018	7.955	7.981	7.916	7.981	326,322	-0.02(-0.22%)
Nov 28, 2018	7.938	7.999	7.903	7.999	398,751	+0.05(+0.66%)
Nov 27, 2018	7.955	7.981	7.938	7.947	138,358	-0.06(-0.76%)
Nov 26, 2018	7.999	8.025	7.964	8.007	177,712	+0.03(+0.33%)
Nov 23, 2018	8.007	8.016	7.973	7.981	64,551	-0.03(-0.43%)
Nov 21, 2018		8.016	8.016	8.016	0	-0.09(-1.07%)
Nov 20, 2018	8.155	8.159	8.094	8.103	76,243	-0.09(-1.06%)
Nov 19, 2018	8.172	8.215	8.146	8.189	91,814	-0.01(-0.11%)
Nov 16, 2018	8.155	8.241	8.085	8.198	73,888	+0.09(+1.10%)
Nov 15, 2018	8.059	8.109	8.059	8.109	59,967	+0.01(+0.08%)
Nov 14, 2018	8.085	8.150	8.077	8.103	64,964	+0.01(+0.11%)
Nov 13, 2018	8.077	8.134	8.077	8.094	47,205	-0.01(-0.11%)
Nov 12, 2018	8.146	8.156	8.094	8.103	35,786	-0.07(-0.85%)
Nov 09, 2018	8.207	8.207	8.129	8.172	34,927	-0.05(-0.63%)
Nov 08, 2018	8.233	8.233	8.189	8.224	40,523	-0.01(-0.11%)
Nov 07, 2018	8.163	8.241	8.163	8.233	136,312	+0.08(+0.96%)
Nov 06, 2018	8.094	8.155	8.077	8.155	60,716	+0.09(+1.08%)
Nov 05, 2018	8.025	8.094	8.007	8.068	93,823	+0.03(+0.32%)
Nov 02, 2018	8.077	8.111	8.016	8.042	50,258	-0.02(-0.22%)
Nov 01, 2018	8.025	8.094	8.025	8.059	89,594	+0.03(+0.32%)
Oct 31, 2018	8.077	8.077	7.981	8.033	63,841	+0.02(+0.22%)
Oct 30, 2018	7.964	8.024	7.938	8.016	98,795	+0.05(+0.65%)
Oct 29, 2018	8.051	8.085	7.938	7.964	99,929	-0.08(-0.97%)
Oct 26, 2018	8.094	8.094	7.999	8.042	87,951	-0.06(-0.75%)
Oct 25, 2018	8.155	8.180	8.103	8.103	89,561	-0.07(-0.85%)
Oct 24, 2018	8.172	8.215	8.155	8.172	75,891	+0.00(+0.01%)
Oct 23, 2018	8.189	8.189	8.094	8.171	107,382	-0.05(-0.64%)
Oct 22, 2018	8.285	8.317	8.215	8.224	62,143	-0.05(-0.63%)
Oct 19, 2018	8.207	8.320	8.207	8.276	113,195	+0.07(+0.85%)
Oct 18, 2018	8.233	8.294	8.163	8.207	122,066	-0.02(-0.21%)
Oct 17, 2018	8.224	8.235	8.137	8.224	77,995	+0.02(+0.21%)
Oct 16, 2018	8.129	8.215	8.077	8.207	109,698	+0.14(+1.72%)
Oct 15, 2018	8.077	8.103	8.042	8.068	132,364	-0.03(-0.43%)
Oct 12, 2018	8.129	8.198	8.025	8.103	179,937	+0.00(+0.00%)
Oct 11, 2018	8.320	8.320	8.077	8.103	272,057	-0.22(-2.61%)
Oct 10, 2018	8.510	8.545	8.267	8.320	356,398	-0.22(-2.53%)
Oct 09, 2018	8.561	8.619	8.536	8.536	261,389	-0.03(-0.29%)
Oct 08, 2018	8.619	8.636	8.544	8.561	207,007	-0.03(-0.29%)
Oct 05, 2018	8.711	8.745	8.577	8.586	204,942	-0.15(-1.72%)
Oct 04, 2018	8.795	8.803	8.736	8.736	158,637	-0.12(-1.32%)
Oct 03, 2018	8.904	8.912	8.828	8.854	97,847	-0.04(-0.47%)
Oct 02, 2018	8.937	8.939	8.887	8.895	81,966	-0.02(-0.19%)
Oct 01, 2018	8.837	8.912	8.837	8.912	63,750	+0.09(+1.04%)
Sep 28, 2018	8.803	8.862	8.795	8.820	71,341	+0.00(+0.00%)
Sep 27, 2018	8.787	8.862	8.761	8.820	135,354	+0.04(+0.48%)
Sep 26, 2018	8.812	8.812	8.753	8.778	141,634	-0.02(-0.19%)
Sep 25, 2018	8.795	8.828	8.778	8.795	151,270	+0.00(+0.00%)
Sep 24, 2018	8.845	8.854	8.787	8.795	112,708	-0.02(-0.19%)
Sep 21, 2018	8.812	8.845	8.803	8.812	58,316	-0.02(-0.19%)
Sep 20, 2018	8.845	8.845	8.803	8.828	56,678	-0.03(-0.28%)
Sep 19, 2018	8.845	8.862	8.806	8.854	61,902	-0.01(-0.09%)
Sep 18, 2018	8.862	8.870	8.828	8.862	146,644	+0.03(+0.28%)
Sep 17, 2018	8.837	8.862	8.812	8.837	57,186	+0.00(+0.00%)
Sep 14, 2018	8.870	8.870	8.803	8.837	65,008	-0.04(-0.46%)
Sep 13, 2018	8.854	8.895	8.854	8.878	71,727	+0.03(+0.37%)
Sep 12, 2018	8.895	8.895	8.812	8.845	104,292	-0.02(-0.19%)
Sep 11, 2018	8.870	8.895	8.845	8.862	58,765	-0.01(-0.09%)
Sep 10, 2018	8.845	8.870	8.820	8.870	70,483	+0.03(+0.38%)
Sep 07, 2018	8.845	8.879	8.828	8.837	68,234	-0.03(-0.28%)
Sep 06, 2018	8.862	8.895	8.845	8.862	99,042	-0.02(-0.19%)
Sep 05, 2018	8.862	8.895	8.854	8.879	78,257	+0.01(+0.09%)
Sep 04, 2018	8.895	8.909	8.870	8.870	120,043	-0.05(-0.56%)
Aug 31, 2018		8.920	8.920	8.920	0	+0.03(+0.38%)
Aug 30, 2018	8.904	8.929	8.879	8.887	163,751	-0.03(-0.28%)
Aug 29, 2018	8.887	8.912	8.862	8.912	99,303	+0.03(+0.28%)
Aug 28, 2018	8.946	8.946	8.879	8.887	86,295	-0.05(-0.56%)
Aug 27, 2018	8.954	8.996	8.920	8.937	123,680	-0.01(-0.14%)
Aug 24, 2018	8.954	8.962	8.929	8.950	69,549	+0.00(+0.05%)
Aug 23, 2018	8.879	8.946	8.879	8.946	127,538	+0.06(+0.66%)
Aug 22, 2018	8.912	8.912	8.870	8.887	43,521	+0.00(+0.00%)
Aug 21, 2018	8.920	8.929	8.879	8.887	54,962	-0.02(-0.18%)
Aug 20, 2018	8.929	8.929	8.879	8.903	49,916	-0.01(-0.10%)
Aug 17, 2018	8.879	8.946	8.870	8.912	57,360	+0.01(+0.09%)
Aug 16, 2018	8.862	8.912	8.862	8.904	77,387	+0.06(+0.66%)
Aug 15, 2018	8.895	8.895	8.817	8.845	81,281	-0.03(-0.28%)
Aug 14, 2018	8.887	8.904	8.820	8.870	169,828	-0.02(-0.19%)
Aug 13, 2018	8.920	8.936	8.862	8.887	86,050	-0.06(-0.66%)
Aug 10, 2018	9.029	9.029	8.933	8.946	44,812	-0.07(-0.83%)
Aug 09, 2018	8.971	9.021	8.937	9.021	56,563	+0.05(+0.56%)
Aug 08, 2018	8.920	8.971	8.920	8.971	34,884	+0.04(+0.47%)
Aug 07, 2018	8.937	8.946	8.920	8.929	85,630	-0.03(-0.28%)
Aug 06, 2018	8.987	8.987	8.920	8.954	88,650	+0.02(+0.19%)
Aug 03, 2018	8.895	8.937	8.870	8.937	83,889	+0.03(+0.28%)
Aug 02, 2018	8.870	8.912	8.870	8.912	48,030	-0.01(-0.08%)
Aug 01, 2018	8.929	8.953	8.879	8.920	57,685	-0.05(-0.57%)
Jul 31, 2018	8.920	8.971	8.904	8.971	48,111	+0.04(+0.47%)
Jul 30, 2018	8.996	9.063	8.904	8.929	106,753	-0.07(-0.74%)
Jul 27, 2018	8.996	9.029	8.987	8.996	77,675	-0.03(-0.28%)
Jul 26, 2018	8.946	9.021	8.946	9.021	59,323	+0.06(+0.65%)
Jul 25, 2018	9.004	9.004	8.953	8.962	97,502	-0.02(-0.19%)
Jul 24, 2018	9.013	9.050	8.979	8.979	104,261	+0.00(+0.00%)
Jul 23, 2018	9.021	9.021	8.929	8.979	126,326	-0.01(-0.09%)
Jul 20, 2018	9.038	9.071	8.987	8.987	101,699	-0.03(-0.28%)
Jul 19, 2018	9.021	9.071	8.998	9.013	94,748	+0.03(+0.28%)
Jul 18, 2018	9.004	9.004	8.954	8.987	56,754	+0.00(+0.00%)
Jul 17, 2018	8.937	8.987	8.912	8.987	109,040	+0.07(+0.75%)
Jul 16, 2018	8.937	8.937	8.895	8.920	93,343	-0.05(-0.56%)
Jul 13, 2018	9.063	9.063	8.962	8.971	60,076	-0.08(-0.83%)
Jul 12, 2018	8.979	9.054	8.954	9.046	87,404	+0.07(+0.75%)
Jul 11, 2018	9.088	9.088	8.920	8.979	146,599	-0.12(-1.28%)
Jul 10, 2018	9.071	9.160	9.055	9.095	267,033	+0.04(+0.49%)
Jul 09, 2018	9.136	9.160	9.051	9.051	196,433	-0.04(-0.49%)
Jul 06, 2018	9.006	9.112	9.006	9.095	104,007	+0.06(+0.72%)
Jul 05, 2018		9.031	8.933	9.031	129,375	+0.08(+0.90%)
Jul 03, 2018		8.950	8.950	8.950	0	+0.02(+0.27%)
Jul 02, 2018	8.893	8.925	8.861	8.925	70,212	+0.04(+0.46%)
Jun 29, 2018	8.836	8.893	8.828	8.885	119,081	+0.06(+0.64%)
Jun 28, 2018	8.812	8.909	8.747	8.828	110,761	+0.03(+0.37%)
Jun 27, 2018	8.869	8.869	8.771	8.796	151,553	-0.03(-0.32%)
Jun 26, 2018	8.788	8.844	8.755	8.824	122,949	+0.02(+0.23%)
Jun 25, 2018	8.869	8.885	8.731	8.804	123,921	-0.06(-0.73%)
Jun 22, 2018	8.844	8.901	8.820	8.869	49,043	+0.06(+0.64%)
Jun 21, 2018	8.869	8.885	8.788	8.812	65,655	-0.02(-0.28%)
Jun 20, 2018	8.755	8.841	8.747	8.836	100,847	+0.09(+1.02%)
Jun 19, 2018	8.666	8.755	8.666	8.747	60,664	+0.06(+0.65%)
Jun 18, 2018	8.796	8.796	8.666	8.690	116,995	-0.11(-1.20%)
Jun 15, 2018		8.796	8.780	8.796	53,299	+0.02(+0.18%)
Jun 14, 2018	8.771	8.788	8.752	8.780	53,472	+0.02(+0.28%)
Jun 13, 2018	8.739	8.780	8.720	8.755	34,954	+0.06(+0.64%)
Jun 12, 2018	8.731	8.755	8.682	8.700	109,771	+0.02(+0.20%)
Jun 11, 2018	8.707	8.739	8.682	8.682	131,884	-0.04(-0.46%)
Jun 08, 2018	8.715	8.731	8.703	8.723	59,855	+0.02(+0.19%)
Jun 07, 2018	8.723	8.755	8.707	8.707	128,151	-0.02(-0.28%)
Jun 06, 2018			8.715	8.731	99,047	-0.02(-0.28%)
Jun 05, 2018	8.796	8.820	8.755	8.755	142,390	-0.08(-0.92%)
Jun 04, 2018	8.844	8.901	8.755	8.836	75,540	-0.01(-0.09%)
Jun 01, 2018	8.869	8.885	8.828	8.844	80,438	-0.06(-0.64%)
May 31, 2018	8.852	8.901	8.812	8.901	107,203	+0.09(+1.01%)
May 30, 2018	8.747	8.820	8.739	8.812	122,656	+0.08(+0.93%)
May 29, 2018	8.788	8.810	8.723	8.731	99,053	-0.07(-0.77%)
May 25, 2018		8.799	8.799	8.799	0	-0.02(-0.24%)
May 24, 2018	8.804	8.844	8.796	8.820	70,547	+0.00(+0.00%)
May 23, 2018	8.836	8.836	8.780	8.820	56,425	-0.01(-0.09%)
May 22, 2018	8.812	8.869	8.804	8.828	47,960	+0.04(+0.46%)
May 21, 2018	8.755	8.812	8.755	8.788	75,070	+0.03(+0.37%)
May 18, 2018	8.788	8.788	8.731	8.755	58,351	-0.02(-0.28%)
May 17, 2018	8.796	8.828	8.763	8.780	51,244	-0.06(-0.64%)
May 16, 2018	8.885	8.885	8.804	8.836	56,803	-0.11(-1.18%)
May 15, 2018	8.933	8.941	8.822	8.941	76,308	+0.02(+0.18%)
May 14, 2018	8.966	8.984	8.917	8.925	30,950	-0.02(-0.18%)
May 11, 2018	8.950	8.974	8.925	8.941	37,359	-0.01(-0.09%)
May 10, 2018	8.852	8.958	8.852	8.950	70,763	+0.10(+1.10%)
May 09, 2018	8.836	8.877	8.836	8.852	36,288	-0.01(-0.09%)
May 08, 2018	8.877	8.893	8.860	8.861	57,831	-0.06(-0.64%)
May 07, 2018	8.941	8.950	8.909	8.917	64,350	-0.05(-0.54%)
May 04, 2018	8.869	8.966	8.869	8.966	40,716	+0.10(+1.10%)
May 03, 2018	8.901	8.901	8.812	8.869	95,707	-0.01(-0.09%)
May 02, 2018	8.893	8.925	8.869	8.877	55,068	-0.03(-0.33%)
May 01, 2018	8.901	8.933	8.869	8.906	38,491	-0.03(-0.31%)
Apr 30, 2018	8.982	8.982	8.925	8.933	44,952	-0.01(-0.09%)
Apr 27, 2018	8.925	8.941	8.925	8.941	61,863	+0.04(+0.46%)
Apr 26, 2018	8.812	8.925	8.812	8.901	57,687	+0.08(+0.92%)
Apr 25, 2018	8.861	8.861	8.812	8.820	46,723	-0.03(-0.37%)
Apr 24, 2018	8.869	8.909	8.828	8.852	105,336	+0.04(+0.46%)
Apr 23, 2018	8.844	8.852	8.804	8.812	46,118	-0.06(-0.64%)
Apr 20, 2018	8.909	8.909	8.836	8.869	99,766	+0.00(+0.00%)
Apr 19, 2018	8.885	8.908	8.856	8.869	87,118	-0.01(-0.09%)
Apr 18, 2018	8.885	8.950	8.852	8.877	67,689	-0.04(-0.45%)
Apr 17, 2018	8.909	8.966	8.889	8.917	126,668	+0.06(+0.64%)
Apr 16, 2018	8.828	8.865	8.812	8.861	56,015	+0.07(+0.83%)
Apr 13, 2018	8.771	8.812	8.747	8.788	118,148	+0.00(+0.00%)
Apr 12, 2018	8.901	8.901	8.771	8.788	81,605	-0.07(-0.82%)
Apr 11, 2018	8.869	8.869	8.828	8.861	103,688	-0.02(-0.17%)
Apr 10, 2018	8.939	8.970	8.876	8.876	151,517	-0.04(-0.44%)
Apr 09, 2018	8.923	8.939	8.852	8.915	98,140	+0.03(+0.35%)
Apr 06, 2018	8.907	8.923	8.837	8.884	80,828	-0.03(-0.35%)
Apr 05, 2018	8.821	8.923	8.758	8.915	94,856	+0.13(+1.52%)
Apr 04, 2018	8.649	8.821	8.649	8.782	94,786	+0.04(+0.45%)
Apr 03, 2018	8.743	8.758	8.695	8.743	55,771	+0.02(+0.18%)
Apr 02, 2018	8.797	8.821	8.688	8.727	111,704	-0.07(-0.80%)
Mar 29, 2018		8.797	8.797	8.797	0	+0.17(+2.00%)
Mar 28, 2018	8.601	8.672	8.578	8.625	80,012	+0.03(+0.37%)
Mar 27, 2018	8.680	8.735	8.562	8.594	94,615	+0.03(+0.37%)
Mar 26, 2018	8.586	8.664	8.562	8.562	93,392	+0.00(+0.00%)
Mar 23, 2018	8.633	8.688	8.554	8.562	83,318	-0.09(-1.09%)
Mar 22, 2018	8.719	8.750	8.656	8.656	63,127	-0.07(-0.81%)
Mar 21, 2018	8.680	8.735	8.656	8.727	50,180	+0.08(+0.91%)
Mar 20, 2018	8.727	8.742	8.641	8.649	88,598	-0.06(-0.72%)
Mar 19, 2018	8.797	8.797	8.633	8.711	65,218	-0.07(-0.80%)
Mar 16, 2018	8.821	8.821	8.743	8.782	56,065	-0.02(-0.18%)
Mar 15, 2018	8.805	8.829	8.696	8.797	68,506	+0.03(+0.36%)
Mar 14, 2018	8.884	8.892	8.758	8.766	161,313	-0.11(-1.24%)
Mar 13, 2018	8.907	8.939	8.845	8.876	47,710	+0.01(+0.09%)
Mar 12, 2018	8.876	8.884	8.810	8.868	39,705	+0.04(+0.44%)
Mar 09, 2018	8.821	8.829	8.727	8.829	77,412	+0.09(+1.08%)
Mar 08, 2018	8.735	8.772	8.703	8.735	42,788	+0.02(+0.27%)
Mar 07, 2018		8.711	8.625	8.711	74,844	+0.02(+0.27%)
Mar 06, 2018	8.743	8.743	8.641	8.688	89,026	+0.00(+0.00%)
Mar 05, 2018	8.531	8.688	8.531	8.688	83,614	+0.12(+1.37%)
Mar 02, 2018	8.570	8.586	8.515	8.570	73,565	-0.03(-0.36%)
Mar 01, 2018	8.649	8.711	8.559	8.601	62,356	-0.02(-0.27%)
Feb 28, 2018	8.727	8.727	8.625	8.625	47,499	-0.04(-0.45%)
Feb 27, 2018	8.837	8.837	8.649	8.664	60,190	-0.12(-1.34%)
Feb 26, 2018	8.860	8.860	8.758	8.782	102,451	+0.00(+0.00%)
Feb 23, 2018	8.727	8.805	8.688	8.782	105,120	+0.09(+1.08%)
Feb 22, 2018		8.750		8.688	71,865	+0.02(+0.27%)
Feb 21, 2018	8.719	8.766	8.625	8.664	88,431	-0.05(-0.54%)
Feb 20, 2018	8.719	8.766	8.672	8.711	106,754	-0.05(-0.54%)
Feb 16, 2018		8.758	8.758	8.758	0	+0.13(+1.55%)
Feb 15, 2018	8.445	8.625	8.445	8.625	213,680	+0.19(+2.23%)
Feb 14, 2018	8.398	8.460	8.398	8.437	50,293	+0.02(+0.19%)
Feb 13, 2018	8.468	8.468	8.390	8.421	81,384	-0.07(-0.83%)
Feb 12, 2018	8.351	8.507	8.311	8.492	182,943	+0.23(+2.75%)
Feb 09, 2018	8.460	8.460	8.060	8.264	339,188	-0.16(-1.95%)
Feb 08, 2018	8.609	8.625	8.429	8.429	205,147	-0.19(-2.16%)
Feb 07, 2018	8.609	8.782	8.601	8.615	238,268	+0.03(+0.34%)
Feb 06, 2018	8.570	8.656	8.249	8.586	309,187	-0.13(-1.44%)
Feb 05, 2018	8.915	8.931	8.649	8.711	171,870	-0.29(-3.22%)
Feb 02, 2018	9.135	9.158	8.969	9.001	112,271	-0.13(-1.46%)
Feb 01, 2018	9.127	9.162	9.095	9.135	114,641	+0.01(+0.09%)
Jan 31, 2018	9.088	9.158	9.041	9.127	94,592	+0.08(+0.84%)
Jan 30, 2018	9.229	9.229	9.029	9.051	171,271	-0.19(-2.01%)
Jan 29, 2018	9.409	9.409	9.229	9.237	122,984	-0.17(-1.83%)
Jan 26, 2018	9.409	9.440	9.393	9.409	103,051	+0.00(+0.00%)
Jan 25, 2018	9.433	9.449	9.354	9.409	207,689	+0.01(+0.08%)
Jan 24, 2018	9.440	9.448	9.393	9.401	128,495	-0.03(-0.33%)
Jan 23, 2018	9.440	9.448	9.378	9.433	103,078	-0.03(-0.33%)
Jan 22, 2018	9.401	9.472	9.370	9.464	179,441	+0.09(+0.92%)
Jan 19, 2018	9.307	9.386	9.291	9.378	94,481	+0.07(+0.76%)
Jan 18, 2018	9.566	9.566	9.276	9.307	376,579	-0.27(-2.86%)
Jan 17, 2018	9.605	9.660	9.577	9.582	121,622	+0.02(+0.25%)
Jan 16, 2018	9.668	9.691	9.558	9.558	177,605	-0.13(-1.30%)
Jan 12, 2018		9.684	9.684	9.684	0	-0.02(-0.24%)
Jan 11, 2018	9.770	9.806	9.707	9.707	199,236	-0.09(-0.88%)
Jan 10, 2018			9.746	9.793	128,010	-0.08(-0.79%)
Jan 09, 2018	9.958	9.958	9.856	9.872	129,816	-0.05(-0.47%)
Jan 08, 2018	9.942	9.942	9.880	9.919	115,503	+0.00(+0.00%)
Jan 05, 2018	9.919	9.919	9.843	9.919	127,436	+0.02(+0.16%)
Jan 04, 2018	9.887	9.958	9.801	9.903	123,697	+0.03(+0.33%)
Jan 03, 2018	9.863	9.894	9.833	9.871	168,375	+0.03(+0.31%)

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.