Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	33.66	33.69	33.64	33.68	91,904	+0.01(+0.02%)
Jul 28, 2016	33.66	33.70	33.64	33.67	42,939	-0.02(-0.06%)
Jul 27, 2016	33.72	33.72	33.65	33.69	153,710	+0.02(+0.06%)
Jul 26, 2016	33.67	33.70	33.65	33.67	60,323	+0.00(+0.00%)
Jul 25, 2016	33.67	33.71	33.60	33.67	72,697	-0.01(-0.02%)
Jul 22, 2016	33.66	33.75	33.64	33.68	48,291	+0.04(+0.12%)
Jul 21, 2016	33.65	33.69	33.62	33.64	66,798	-0.01(-0.02%)
Jul 20, 2016	33.69	33.69	33.62	33.65	66,082	+0.01(+0.04%)
Jul 19, 2016	33.64	33.64	33.58	33.63	52,306	+0.01(+0.02%)
Jul 18, 2016	33.60	33.64	33.55	33.62	218,895	+0.09(+0.27%)
Jul 15, 2016	33.53	33.64	33.52	33.53	152,732	-0.01(-0.02%)
Jul 14, 2016	33.57	33.62	33.51	33.54	53,572	-0.01(-0.02%)
Jul 13, 2016	33.55	33.55	33.47	33.55	116,616	+0.08(+0.23%)
Jul 12, 2016	33.49	33.54	33.45	33.47	97,875	+0.02(+0.06%)
Jul 11, 2016	33.45	33.49	33.35	33.45	105,258	+0.06(+0.19%)
Jul 08, 2016	33.34	33.29	33.29	33.39	59,774	+0.10(+0.29%)
Jul 07, 2016	33.31	33.36	33.22	33.29	83,455	+0.02(+0.07%)
Jul 05, 2016	33.24	33.31	33.16	33.27	64,055	+0.02(+0.07%)
Jul 01, 2016	33.25	33.24	33.24	33.24	149,300	+0.10(+0.29%)
Jun 30, 2016	33.14	33.26	33.11	33.15	80,879	+0.09(+0.27%)
Jun 29, 2016	33.14	33.21	33.05	33.05	136,843	-0.06(-0.19%)
Jun 28, 2016	33.08	33.17	33.03	33.12	61,158	+0.04(+0.14%)
Jun 27, 2016	33.26	33.26	33.05	33.07	154,242	-0.25(-0.74%)
Jun 24, 2016	33.45	33.45	33.03	33.32	99,610	+0.01(+0.04%)
Jun 23, 2016	33.30	33.50	33.25	33.30	131,970	+0.03(+0.08%)
Jun 22, 2016	33.28	33.30	33.19	33.28	104,276	-0.02(-0.06%)
Jun 21, 2016	33.25	33.34	33.21	33.30	89,822	+0.07(+0.21%)
Jun 20, 2016	33.24	33.35	33.20	33.23	109,343	+0.06(+0.19%)
Jun 17, 2016	33.19	33.28	33.15	33.17	175,229	-0.01(-0.02%)
Jun 16, 2016	33.25	33.29	33.17	33.17	259,022	-0.10(-0.31%)
Jun 15, 2016	33.29	33.33	33.24	33.28	51,491	-0.02(-0.06%)
Jun 14, 2016	33.32	33.35	33.24	33.30	70,465	-0.01(-0.02%)
Jun 13, 2016	33.30	33.35	33.30	33.30	59,979	-0.03(-0.10%)
Jun 10, 2016	33.37	33.40	33.34	33.34	42,362	-0.04(-0.12%)
Jun 09, 2016	33.37	33.41	33.30	33.38	84,213	+0.02(+0.06%)
Jun 08, 2016	33.35	33.45	33.35	33.36	53,053	-0.01(-0.02%)
Jun 07, 2016	33.33	33.41	33.33	33.37	83,683	+0.00(+0.00%)
Jun 06, 2016	33.34	33.38	33.30	33.37	188,513	+0.05(+0.15%)
Jun 03, 2016	33.35	33.39	33.28	33.32	237,305	-0.03(-0.08%)
Jun 02, 2016	33.27	33.37	33.27	33.35	63,654	-0.03(-0.08%)
Jun 01, 2016	33.28	33.37	33.26	33.37	58,175	+0.08(+0.25%)
May 31, 2016	33.33	33.34	33.28	33.29	75,181	+0.01(+0.04%)
May 27, 2016	33.31	33.28	33.28	33.28	131,425	+0.01(+0.02%)
May 26, 2016	33.34	33.34	33.21	33.27	296,435	-0.06(-0.17%)
May 25, 2016	33.30	33.33	33.21	33.33	66,101	+0.06(+0.17%)
May 24, 2016	33.23	33.30	33.18	33.27	89,915	+0.03(+0.08%)
May 23, 2016	33.19	33.26	33.16	33.24	114,156	-0.01(-0.04%)
May 20, 2016	33.25	33.26	33.17	33.26	61,813	+0.10(+0.29%)
May 19, 2016	33.21	33.22	33.13	33.16	235,020	-0.01(-0.04%)
May 18, 2016	33.22	33.26	33.17	33.17	116,236	-0.03(-0.10%)
May 17, 2016	33.17	33.26	33.14	33.21	44,640	+0.01(+0.04%)
May 16, 2016	33.17	33.24	33.15	33.19	110,165	+0.05(+0.15%)
May 13, 2016	33.15	33.23	33.15	33.15	208,861	-0.05(-0.15%)
May 12, 2016	33.15	33.21	33.13	33.20	63,157	+0.06(+0.17%)
May 11, 2016	33.19	33.21	33.11	33.14	62,150	-0.03(-0.08%)
May 10, 2016	33.12	33.20	33.12	33.17	70,525	+0.00(+0.00%)
May 09, 2016	33.12	33.18	33.12	33.17	92,691	+0.00(+0.01%)
May 06, 2016	33.16	33.18	33.10	33.16	104,917	-0.00(-0.01%)
May 05, 2016	33.17	33.21	33.13	33.17	83,677	+0.01(+0.04%)
May 04, 2016	33.15	33.19	33.11	33.15	81,340	-0.01(-0.02%)
May 03, 2016	33.19	33.19	33.12	33.16	62,324	+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.