Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	33.87	33.91	33.85	33.89	91,324	+0.01(+0.02%)
Jul 28, 2016	33.87	33.92	33.85	33.89	42,667	-0.02(-0.06%)
Jul 27, 2016	33.94	33.94	33.87	33.91	152,739	+0.02(+0.06%)
Jul 26, 2016	33.89	33.92	33.87	33.89	59,941	+0.00(+0.00%)
Jul 25, 2016	33.88	33.93	33.82	33.89	72,238	-0.01(-0.02%)
Jul 22, 2016	33.87	33.97	33.85	33.89	47,986	+0.04(+0.12%)
Jul 21, 2016	33.86	33.90	33.84	33.85	66,376	-0.01(-0.02%)
Jul 20, 2016	33.91	33.91	33.83	33.86	65,664	+0.01(+0.04%)
Jul 19, 2016	33.85	33.85	33.79	33.85	51,976	+0.01(+0.02%)
Jul 18, 2016	33.82	33.85	33.76	33.84	217,512	+0.09(+0.27%)
Jul 15, 2016	33.75	33.85	33.73	33.75	151,767	-0.01(-0.02%)
Jul 14, 2016	33.78	33.84	33.73	33.75	53,233	-0.01(-0.02%)
Jul 13, 2016	33.77	33.77	33.68	33.76	115,879	+0.08(+0.23%)
Jul 12, 2016	33.70	33.75	33.66	33.68	97,257	+0.02(+0.06%)
Jul 11, 2016	33.66	33.70	33.56	33.66	104,593	+0.06(+0.19%)
Jul 08, 2016	33.55	33.50	33.50	33.60	59,397	+0.10(+0.29%)
Jul 07, 2016	33.52	33.57	33.43	33.50	82,928	+0.02(+0.07%)
Jul 05, 2016	33.45	33.52	33.37	33.48	63,650	+0.02(+0.07%)
Jul 01, 2016	33.46	33.45	33.45	33.45	148,356	+0.10(+0.29%)
Jun 30, 2016	33.35	33.47	33.32	33.36	80,368	+0.09(+0.27%)
Jun 29, 2016	33.35	33.43	33.26	33.27	135,978	-0.06(-0.19%)
Jun 28, 2016	33.29	33.38	33.24	33.33	60,771	+0.05(+0.14%)
Jun 27, 2016	33.47	33.47	33.26	33.28	153,268	-0.25(-0.74%)
Jun 24, 2016	33.66	33.66	33.24	33.53	98,981	+0.01(+0.04%)
Jun 23, 2016	33.52	33.71	33.46	33.52	131,136	+0.03(+0.08%)
Jun 22, 2016	33.50	33.51	33.40	33.49	103,618	-0.02(-0.06%)
Jun 21, 2016	33.46	33.55	33.43	33.51	89,255	+0.07(+0.21%)
Jun 20, 2016	33.45	33.56	33.41	33.44	108,652	+0.06(+0.19%)
Jun 17, 2016	33.41	33.49	33.36	33.38	174,122	-0.01(-0.02%)
Jun 16, 2016	33.46	33.50	33.38	33.38	257,385	-0.10(-0.31%)
Jun 15, 2016	33.50	33.54	33.45	33.49	51,166	-0.02(-0.06%)
Jun 14, 2016	33.53	33.56	33.45	33.51	70,020	-0.01(-0.02%)
Jun 13, 2016	33.52	33.57	33.52	33.52	59,600	-0.03(-0.10%)
Jun 10, 2016	33.58	33.61	33.55	33.55	42,094	-0.04(-0.12%)
Jun 09, 2016	33.58	33.62	33.52	33.59	83,681	+0.02(+0.06%)
Jun 08, 2016	33.56	33.66	33.56	33.57	52,718	-0.01(-0.02%)
Jun 07, 2016	33.54	33.62	33.54	33.58	83,154	+0.00(+0.00%)
Jun 06, 2016	33.55	33.59	33.52	33.58	187,322	+0.05(+0.15%)
Jun 03, 2016	33.57	33.60	33.49	33.53	235,805	-0.03(-0.08%)
Jun 02, 2016	33.48	33.59	33.48	33.56	63,252	-0.03(-0.08%)
Jun 01, 2016	33.49	33.59	33.47	33.59	57,807	+0.08(+0.25%)
May 31, 2016	33.54	33.56	33.50	33.50	74,706	+0.01(+0.04%)
May 27, 2016	33.52	33.49	33.49	33.49	130,595	+0.01(+0.02%)
May 26, 2016	33.55	33.55	33.42	33.48	294,562	-0.06(-0.17%)
May 25, 2016	33.51	33.54	33.43	33.54	65,683	+0.06(+0.17%)
May 24, 2016	33.44	33.51	33.39	33.48	89,347	+0.03(+0.08%)
May 23, 2016	33.41	33.47	33.37	33.45	113,435	-0.01(-0.04%)
May 20, 2016	33.46	33.47	33.38	33.47	61,422	+0.10(+0.29%)
May 19, 2016	33.43	33.43	33.34	33.37	233,535	-0.01(-0.04%)
May 18, 2016	33.43	33.47	33.38	33.38	115,502	-0.03(-0.10%)
May 17, 2016	33.38	33.47	33.35	33.42	44,358	+0.01(+0.04%)
May 16, 2016	33.38	33.45	33.36	33.41	109,469	+0.05(+0.15%)
May 13, 2016	33.36	33.44	33.36	33.36	207,542	-0.05(-0.15%)
May 12, 2016	33.36	33.42	33.34	33.41	62,758	+0.06(+0.17%)
May 11, 2016	33.40	33.42	33.32	33.35	61,757	-0.03(-0.08%)
May 10, 2016	33.33	33.41	33.33	33.38	70,080	+0.00(+0.00%)
May 09, 2016	33.33	33.39	33.33	33.38	92,106	+0.00(+0.01%)
May 06, 2016	33.37	33.39	33.31	33.37	104,254	-0.00(-0.01%)
May 05, 2016	33.38	33.42	33.34	33.38	83,148	+0.01(+0.04%)
May 04, 2016	33.36	33.40	33.32	33.36	80,826	-0.01(-0.02%)
May 03, 2016	33.41	33.41	33.33	33.37	61,930	+0.03(+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.