Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	45.97	46.44	45.70	46.44	2,855,192	+0.48(+1.04%)
Apr 29, 2019	45.85	46.28	45.81	45.96	2,321,136	+0.19(+0.41%)
Apr 26, 2019	45.38	45.81	45.21	45.77	1,480,119	+0.52(+1.16%)
Apr 25, 2019	45.28	45.41	44.88	45.25	1,426,301	-0.24(-0.53%)
Apr 24, 2019	45.38	45.91	44.97	45.49	1,952,390	+0.12(+0.25%)
Apr 23, 2019	45.15	45.55	45.03	45.37	1,589,892	+0.20(+0.43%)
Apr 22, 2019	45.04	45.19	44.85	45.17	1,012,342	-0.04(-0.10%)
Apr 18, 2019	44.81	45.67	44.79	45.22	1,975,332	+0.32(+0.71%)
Apr 17, 2019	45.76	45.76	44.78	44.90	1,960,545	-0.75(-1.63%)
Apr 16, 2019	45.23	45.65	45.09	45.65	1,296,359	+0.59(+1.32%)
Apr 15, 2019	45.33	45.42	44.94	45.05	955,813	-0.28(-0.63%)
Apr 12, 2019	45.25	45.48	45.08	45.33	1,486,991	+0.44(+0.99%)
Apr 11, 2019	44.58	44.95	44.42	44.89	1,552,830	+0.52(+1.18%)
Apr 10, 2019	44.08	44.43	43.92	44.37	1,605,767	+0.26(+0.58%)
Apr 09, 2019	44.22	44.24	43.95	44.11	1,337,323	-0.18(-0.40%)
Apr 08, 2019	44.32	44.40	44.06	44.29	1,739,506	-0.04(-0.08%)
Apr 05, 2019	44.38	44.54	44.22	44.32	1,645,040	-0.06(-0.14%)
Apr 04, 2019	44.19	44.51	44.01	44.38	2,116,084	+0.25(+0.56%)
Apr 03, 2019	44.27	44.31	43.69	44.14	3,697,934	+0.19(+0.42%)
Apr 02, 2019	44.27	44.38	43.87	43.95	1,808,981	-0.31(-0.70%)
Apr 01, 2019	44.33	44.68	44.16	44.26	2,676,693	+0.12(+0.28%)
Mar 29, 2019	44.15	44.19	43.82	44.14	2,119,751	+0.32(+0.73%)
Mar 28, 2019	43.79	44.01	43.43	43.82	1,956,766	+0.12(+0.28%)
Mar 27, 2019	43.59	43.93	43.52	43.69	2,101,364	+0.12(+0.26%)
Mar 26, 2019	43.16	43.59	43.16	43.58	2,390,487	+0.60(+1.40%)
Mar 25, 2019	43.15	43.47	42.94	42.97	2,732,122	-0.11(-0.25%)
Mar 22, 2019	43.13	43.50	42.87	43.08	2,457,028	-0.37(-0.86%)
Mar 21, 2019	42.66	43.59	42.62	43.45	2,164,561	+0.64(+1.49%)
Mar 20, 2019	43.56	43.67	42.73	42.81	2,364,594	-0.87(-1.99%)
Mar 19, 2019	43.90	44.20	43.49	43.68	4,187,520	-0.12(-0.26%)
Mar 18, 2019	43.49	43.88	43.42	43.80	1,623,295	+0.46(+1.07%)
Mar 15, 2019	43.28	43.68	43.22	43.34	4,343,479	+0.01(+0.02%)
Mar 14, 2019	43.20	43.39	43.07	43.33	1,550,087	+0.19(+0.43%)
Mar 13, 2019	43.15	43.44	43.05	43.14	1,760,452	+0.15(+0.35%)
Mar 12, 2019	42.94	43.23	42.89	42.99	1,650,525	+0.20(+0.48%)
Mar 11, 2019	42.85	42.91	42.59	42.79	3,585,927	+0.08(+0.19%)
Mar 08, 2019	42.33	42.74	42.17	42.71	1,639,295	+0.06(+0.15%)
Mar 07, 2019	42.95	42.95	42.45	42.65	3,096,815	-0.39(-0.91%)
Mar 06, 2019	43.49	43.59	42.99	43.04	1,690,479	-0.39(-0.90%)
Mar 05, 2019	43.54	43.73	43.13	43.43	1,419,171	-0.14(-0.33%)
Mar 04, 2019	43.91	44.10	43.31	43.57	2,757,460	-0.28(-0.65%)
Mar 01, 2019	43.89	44.14	43.56	43.85	1,803,765	+0.30(+0.69%)
Feb 28, 2019	43.31	43.59	43.15	43.55	2,805,338	+0.25(+0.57%)
Feb 27, 2019	43.11	43.37	43.03	43.30	1,449,271	+0.06(+0.14%)
Feb 26, 2019	43.30	43.70	43.20	43.24	1,761,314	-0.14(-0.33%)
Feb 25, 2019	43.39	43.67	43.24	43.38	1,907,966	+0.25(+0.57%)
Feb 22, 2019	43.13	43.29	42.92	43.14	1,733,531	+0.05(+0.12%)
Feb 21, 2019	43.41	43.53	42.87	43.08	2,687,987	-0.21(-0.49%)
Feb 20, 2019	43.38	43.59	43.17	43.29	3,158,018	-0.04(-0.10%)
Feb 19, 2019	42.92	43.39	42.72	43.34	2,784,708	+0.34(+0.80%)
Feb 15, 2019	42.99	43.13	42.85	42.99	2,580,065	+0.43(+1.02%)
Feb 14, 2019	42.68	42.87	42.16	42.56	2,768,137	-0.44(-1.03%)
Feb 13, 2019	43.16	43.55	42.91	43.00	2,205,582	-0.02(-0.04%)
Feb 12, 2019	42.84	43.20	42.67	43.02	2,244,194	+0.46(+1.08%)
Feb 11, 2019	42.25	42.59	41.76	42.56	3,245,092	+0.31(+0.73%)
Feb 08, 2019	42.16	42.40	41.60	42.25	2,502,767	-0.27(-0.64%)
Feb 07, 2019	42.03	42.79	42.02	42.53	2,583,896	+0.26(+0.61%)
Feb 06, 2019	42.49	43.03	42.14	42.27	2,997,413	-0.37(-0.87%)
Feb 05, 2019	41.65	42.80	40.52	42.64	4,590,240	+1.03(+2.48%)
Feb 04, 2019	41.69	41.70	41.24	41.61	2,805,981	+0.12(+0.30%)
Feb 01, 2019	41.57	41.60	41.18	41.49	2,483,613	+0.09(+0.21%)
Jan 31, 2019	40.89	41.47	40.81	41.40	3,289,258	+0.26(+0.62%)
Jan 30, 2019	40.72	41.31	40.56	41.14	1,856,788	+0.48(+1.17%)
Jan 29, 2019	41.04	41.30	40.51	40.67	2,463,190	-0.50(-1.22%)
Jan 28, 2019	41.02	41.28	40.58	41.17	1,785,479	-0.09(-0.21%)
Jan 25, 2019	41.42	41.79	41.21	41.26	2,516,028	+0.08(+0.19%)
Jan 24, 2019	40.94	41.31	40.89	41.18	2,447,947	+0.15(+0.37%)
Jan 23, 2019	40.86	41.06	40.45	41.03	1,849,647	+0.26(+0.63%)
Jan 22, 2019	41.00	41.36	40.59	40.77	2,621,346	-0.41(-1.01%)
Jan 18, 2019	40.91	41.28	40.73	41.19	3,629,704	+0.50(+1.24%)
Jan 17, 2019	39.81	40.80	39.81	40.68	2,850,528	+0.69(+1.72%)
Jan 16, 2019	39.91	40.20	39.53	39.99	2,598,830	+0.39(+0.98%)
Jan 15, 2019	39.35	39.63	39.07	39.61	1,966,699	+0.32(+0.81%)
Jan 14, 2019	38.89	39.54	38.87	39.29	2,152,539	+0.06(+0.16%)
Jan 11, 2019	38.81	39.35	38.76	39.23	2,327,771	+0.21(+0.54%)
Jan 10, 2019	38.58	39.15	38.56	39.02	3,030,737	+0.40(+1.03%)
Jan 09, 2019	38.20	38.72	38.19	38.62	2,265,326	+0.34(+0.88%)
Jan 08, 2019	39.00	39.08	37.87	38.28	3,497,386	-0.52(-1.34%)
Jan 07, 2019	38.78	39.21	38.61	38.80	2,124,568	-0.14(-0.36%)
Jan 04, 2019	38.35	38.99	38.27	38.94	3,602,276	+1.16(+3.08%)
Jan 03, 2019	38.12	38.37	37.74	37.78	4,108,156	-0.53(-1.38%)
Jan 02, 2019	38.44	38.55	37.89	38.31	4,222,623	-0.91(-2.32%)
Dec 31, 2018	38.84	39.22	38.55	39.22	2,529,742	+0.60(+1.55%)
Dec 28, 2018	38.95	39.19	38.40	38.62	3,144,497	-0.09(-0.23%)
Dec 27, 2018	37.24	38.71	36.79	38.71	3,775,151	+0.90(+2.38%)
Dec 26, 2018	36.02	37.89	35.77	37.81	4,123,940	+1.84(+5.13%)
Dec 24, 2018	37.01	37.05	35.95	35.96	1,893,680	-1.26(-3.39%)
Dec 21, 2018	37.42	38.53	37.11	37.22	6,303,842	-0.27(-0.73%)
Dec 20, 2018	37.34	38.02	37.23	37.50	5,779,509	-0.15(-0.40%)
Dec 19, 2018	37.31	38.45	37.31	37.65	5,767,536	+0.34(+0.92%)
Dec 18, 2018	37.09	37.87	37.06	37.30	4,219,597	+0.43(+1.17%)
Dec 17, 2018	36.33	37.44	36.16	36.87	6,472,056	+0.46(+1.26%)
Dec 14, 2018	36.25	36.55	36.07	36.41	4,410,842	-0.04(-0.12%)
Dec 13, 2018	36.54	36.79	36.06	36.46	3,450,173	-0.06(-0.17%)
Dec 12, 2018	36.97	37.31	36.50	36.52	3,566,253	+0.04(+0.12%)
Dec 11, 2018	37.17	37.45	36.21	36.47	5,105,943	-0.20(-0.55%)
Dec 10, 2018	36.70	36.87	35.81	36.68	3,768,345	-0.05(-0.14%)
Dec 07, 2018	37.29	37.85	36.60	36.73	3,440,994	-0.64(-1.70%)
Dec 06, 2018	37.44	37.54	36.29	37.37	5,783,396	-0.41(-1.10%)
Dec 04, 2018	38.80	39.06	37.70	37.78	3,530,079	-0.83(-2.15%)
Dec 03, 2018	39.29	39.47	38.38	38.61	2,676,331	-0.38(-0.97%)
Nov 30, 2018	38.64	39.10	38.58	38.99	2,852,420	+0.19(+0.48%)
Nov 29, 2018	39.10	39.37	38.80	38.80	1,885,604	-0.55(-1.40%)
Nov 28, 2018	38.69	39.36	38.58	39.36	2,528,648	+0.69(+1.79%)
Nov 27, 2018	39.01	39.17	38.53	38.66	2,031,579	-0.60(-1.52%)
Nov 26, 2018	39.09	39.47	38.92	39.26	2,179,996	+0.61(+1.59%)
Nov 23, 2018	38.52	38.96	38.31	38.65	931,161	-0.22(-0.56%)
Nov 21, 2018		38.87	38.87	38.87	0	+0.25(+0.64%)
Nov 20, 2018	38.22	38.91	38.09	38.62	5,010,171	+0.21(+0.55%)
Nov 19, 2018	38.36	38.47	38.05	38.41	3,612,717	-0.02(-0.05%)
Nov 16, 2018	38.25	38.51	38.04	38.43	6,610,672	-0.11(-0.30%)
Nov 15, 2018	38.20	38.65	37.96	38.54	3,260,460	-0.08(-0.20%)
Nov 14, 2018	39.85	39.86	38.34	38.62	4,334,236	-1.10(-2.76%)
Nov 13, 2018	39.90	40.45	39.61	39.72	2,643,618	-0.17(-0.42%)
Nov 12, 2018	40.77	40.88	39.84	39.88	2,575,303	-0.95(-2.32%)
Nov 09, 2018	40.64	41.04	40.50	40.83	2,395,457	+0.11(+0.28%)
Nov 08, 2018	40.99	41.39	40.48	40.71	2,768,073	-0.42(-1.02%)
Nov 07, 2018	40.58	41.20	40.13	41.13	2,809,939	+0.70(+1.73%)
Nov 06, 2018	39.79	40.56	39.72	40.43	3,053,315	+0.57(+1.43%)
Nov 05, 2018	39.50	40.16	39.50	39.86	2,804,316	+0.53(+1.34%)
Nov 02, 2018	40.51	40.70	39.16	39.34	5,641,283	-0.80(-1.99%)
Nov 01, 2018	40.04	40.27	39.94	40.14	2,639,636	+0.33(+0.84%)
Oct 31, 2018	39.98	40.63	39.65	39.80	4,431,476	+0.25(+0.62%)
Oct 30, 2018	39.22	39.62	38.58	39.56	3,194,875	+0.51(+1.30%)
Oct 29, 2018	40.07	40.47	38.76	39.05	4,098,728	-0.48(-1.22%)
Oct 26, 2018	39.43	40.79	37.95	39.53	9,347,213	-0.38(-0.94%)
Oct 25, 2018	39.72	40.20	39.38	39.91	3,822,228	+0.56(+1.43%)
Oct 24, 2018	40.18	40.19	39.27	39.35	4,516,232	-0.97(-2.41%)
Oct 23, 2018	39.65	40.43	39.45	40.32	4,121,792	+0.06(+0.15%)
Oct 22, 2018	40.99	41.03	40.26	40.26	2,050,648	-0.61(-1.50%)
Oct 19, 2018	40.45	41.36	40.35	40.87	2,795,993	+0.10(+0.24%)
Oct 18, 2018	40.92	41.38	40.48	40.78	3,341,294	-0.20(-0.49%)
Oct 17, 2018	40.80	41.37	40.52	40.98	2,335,769	+0.13(+0.32%)
Oct 16, 2018	40.93	41.02	40.50	40.85	2,122,849	+0.15(+0.37%)
Oct 15, 2018	40.96	41.33	40.70	40.70	2,828,389	-0.31(-0.75%)
Oct 12, 2018	41.49	41.72	40.28	41.00	4,279,004	-0.03(-0.06%)
Oct 11, 2018	42.59	42.66	40.96	41.03	3,880,171	-1.63(-3.82%)
Oct 10, 2018	43.93	44.28	42.65	42.66	3,038,143	-1.72(-3.87%)
Oct 09, 2018	44.31	44.74	43.93	44.38	3,060,002	+0.49(+1.12%)
Oct 08, 2018	43.33	44.20	43.33	43.89	1,913,002	+0.41(+0.95%)
Oct 05, 2018	43.38	43.77	43.21	43.47	1,868,141	+0.02(+0.04%)
Oct 04, 2018	43.06	43.62	43.06	43.46	2,650,800	+0.34(+0.79%)
Oct 03, 2018	43.61	43.68	43.08	43.12	2,951,898	-0.25(-0.59%)
Oct 02, 2018	43.26	43.59	43.11	43.37	2,213,568	+0.07(+0.16%)
Oct 01, 2018	43.89	44.05	43.24	43.30	3,062,116	-0.48(-1.10%)
Sep 28, 2018	43.31	43.93	43.07	43.78	2,678,571	+0.29(+0.66%)
Sep 27, 2018	43.57	43.84	43.38	43.49	1,998,945	-0.11(-0.26%)
Sep 26, 2018	44.09	44.13	43.49	43.61	3,077,061	-0.36(-0.82%)
Sep 25, 2018	44.38	44.41	43.95	43.97	2,356,392	-0.36(-0.81%)
Sep 24, 2018	45.03	45.57	44.22	44.32	3,171,042	-0.30(-0.67%)
Sep 21, 2018	44.34	44.67	44.18	44.62	4,609,247	+0.14(+0.32%)
Sep 20, 2018	44.50	44.96	44.08	44.48	3,575,449	+0.16(+0.36%)
Sep 19, 2018	44.08	44.60	44.07	44.32	2,605,234	+0.42(+0.96%)
Sep 18, 2018	43.60	44.06	43.49	43.90	1,841,466	+0.34(+0.78%)
Sep 17, 2018	43.84	43.92	43.50	43.56	1,429,782	-0.11(-0.26%)
Sep 14, 2018	43.08	43.70	43.08	43.68	2,077,424	+0.42(+0.97%)
Sep 13, 2018	43.15	43.36	42.97	43.26	2,300,897	+0.36(+0.84%)
Sep 12, 2018	43.12	43.19	42.76	42.90	2,210,311	-0.29(-0.67%)
Sep 11, 2018	43.12	43.57	42.96	43.19	3,258,286	-0.09(-0.20%)
Sep 10, 2018	43.80	43.80	43.23	43.27	2,683,142	-0.18(-0.42%)
Sep 07, 2018	43.72	43.78	43.14	43.46	3,419,392	-0.25(-0.58%)
Sep 06, 2018	43.99	44.11	43.68	43.71	2,873,023	-0.15(-0.34%)
Sep 05, 2018	44.10	44.32	43.82	43.86	4,036,666	-0.34(-0.77%)
Sep 04, 2018	44.16	44.35	43.91	44.20	3,659,284	+0.06(+0.14%)
Aug 31, 2018		44.14	44.14	44.14	0	+0.15(+0.34%)
Aug 30, 2018	44.24	44.27	43.86	43.99	2,116,557	-0.21(-0.47%)
Aug 29, 2018	44.31	44.37	43.94	44.20	3,075,799	-0.14(-0.31%)
Aug 28, 2018	44.60	44.91	44.25	44.34	3,718,966	-0.09(-0.20%)
Aug 27, 2018	43.69	44.65	43.63	44.43	5,800,959	+0.87(+2.00%)
Aug 24, 2018	43.66	43.87	43.51	43.56	3,478,168	+0.09(+0.20%)
Aug 23, 2018	43.60	43.77	43.40	43.47	4,230,278	-0.23(-0.52%)
Aug 22, 2018	44.44	44.92	43.57	43.70	10,374,249	-1.90(-4.16%)
Aug 21, 2018	45.20	45.82	45.20	45.59	1,633,205	+0.31(+0.69%)
Aug 20, 2018	45.32	45.61	45.24	45.28	1,251,240	+0.02(+0.04%)
Aug 17, 2018	44.92	45.46	44.83	45.26	1,320,140	+0.23(+0.50%)
Aug 16, 2018	44.63	45.38	44.62	45.04	2,462,080	+0.62(+1.39%)
Aug 15, 2018	44.32	44.59	44.13	44.42	1,690,339	-0.04(-0.10%)
Aug 14, 2018	44.79	44.86	44.45	44.46	1,809,874	-0.33(-0.74%)
Aug 13, 2018	45.11	45.12	44.71	44.79	2,373,480	-0.23(-0.50%)
Aug 10, 2018	45.15	45.15	44.72	45.02	1,463,863	-0.45(-1.00%)
Aug 09, 2018	45.68	45.84	45.40	45.47	1,450,198	-0.24(-0.51%)
Aug 08, 2018	46.02	46.14	45.66	45.71	2,564,396	-0.34(-0.74%)
Aug 07, 2018	45.94	46.23	45.92	46.05	1,924,786	+0.14(+0.30%)
Aug 06, 2018	45.98	45.98	45.63	45.91	1,083,795	-0.05(-0.11%)
Aug 03, 2018	45.84	46.03	45.48	45.96	1,832,928	+0.00(+0.00%)
Aug 02, 2018	45.56	46.06	45.38	45.96	1,727,606	+0.16(+0.34%)
Aug 01, 2018	46.05	46.22	45.60	45.80	1,842,361	-0.10(-0.23%)
Jul 31, 2018	46.06	46.09	45.63	45.91	2,337,506	+0.03(+0.06%)
Jul 30, 2018	45.46	46.64	45.42	45.88	3,543,596	+0.61(+1.35%)
Jul 27, 2018	46.13	46.71	44.87	45.27	6,235,539	-1.08(-2.33%)
Jul 26, 2018	45.86	46.58	45.82	46.35	2,892,053	+0.74(+1.62%)
Jul 25, 2018	45.46	45.73	45.07	45.61	1,880,967	-0.03(-0.06%)
Jul 24, 2018	45.67	45.87	45.37	45.64	2,218,233	-0.03(-0.06%)
Jul 23, 2018	45.43	45.88	45.28	45.66	2,308,570	+0.07(+0.15%)
Jul 20, 2018	45.63	46.12	45.49	45.59	2,688,098	-0.29(-0.63%)
Jul 19, 2018	46.60	46.70	45.85	45.88	2,161,067	-0.84(-1.79%)
Jul 18, 2018	46.37	46.93	46.19	46.72	2,085,449	+0.32(+0.69%)
Jul 17, 2018	46.34	46.57	45.83	46.40	1,347,098	+0.17(+0.36%)
Jul 16, 2018	45.77	46.27	45.70	46.23	1,185,862	+0.47(+1.03%)
Jul 13, 2018	45.59	45.92	45.45	45.76	791,822	+0.00(+0.00%)
Jul 12, 2018	46.24	46.24	45.55	45.76	1,416,291	-0.19(-0.42%)
Jul 11, 2018				45.95	2,314,120	-0.43(-0.92%)
Jul 10, 2018	46.47	46.60	46.05	46.38	1,981,634	-0.04(-0.09%)
Jul 09, 2018	45.33	46.44	45.31	46.42	2,561,585	+1.25(+2.78%)
Jul 06, 2018	44.96	45.43	44.90	45.17	1,240,906	+0.13(+0.29%)
Jul 05, 2018	45.20	45.29	44.86	45.04	1,452,027	+0.11(+0.25%)
Jul 03, 2018		44.92	44.92	44.92	0	+0.21(+0.47%)
Jul 02, 2018	44.32	44.90	43.97	44.71	1,985,448	+0.17(+0.39%)
Jun 29, 2018	44.52	45.07	44.30	44.54	3,759,478	+0.17(+0.39%)
Jun 28, 2018	44.16	44.56	43.96	44.37	1,919,983	+0.14(+0.32%)
Jun 27, 2018	44.83	45.11	44.16	44.23	2,565,356	-0.71(-1.59%)
Jun 26, 2018	44.91	45.06	44.57	44.94	2,828,971	-0.06(-0.14%)
Jun 25, 2018	45.12	45.25	44.69	45.00	2,365,410	-0.10(-0.23%)
Jun 22, 2018	45.18	45.32	44.95	45.11	2,617,274	+0.27(+0.60%)
Jun 21, 2018	45.25	45.45	44.74	44.84	1,784,746	-0.58(-1.29%)
Jun 20, 2018	46.33	46.35	45.38	45.42	1,893,643	-0.79(-1.72%)
Jun 19, 2018	45.83	46.44	45.83	46.21	2,381,938	-0.10(-0.23%)
Jun 18, 2018	46.26	46.44	45.66	46.32	3,281,352	-0.51(-1.10%)
Jun 15, 2018		46.83	45.74	46.83	4,856,957	+0.59(+1.28%)
Jun 14, 2018	46.34	46.35	45.86	46.24	2,407,025	-0.02(-0.04%)
Jun 13, 2018	46.20	46.69	46.10	46.26	1,873,894	+0.09(+0.19%)
Jun 12, 2018	46.17	46.71	45.93	46.17	1,441,353	+0.12(+0.26%)
Jun 11, 2018	46.47	46.60	46.04	46.05	2,930,092	-0.35(-0.75%)
Jun 08, 2018	46.05	46.46	46.03	46.40	1,550,018	+0.44(+0.95%)
Jun 07, 2018	45.77	46.05	45.36	45.96	3,515,423	+0.20(+0.44%)
Jun 06, 2018				45.76	1,627,489	+0.05(+0.11%)
Jun 05, 2018	45.78	45.84	45.32	45.71	2,413,029	-0.17(-0.38%)
Jun 04, 2018	45.96	46.35	45.75	45.88	1,623,659	+0.16(+0.34%)
Jun 01, 2018	46.08	46.32	45.65	45.73	2,029,420	+0.14(+0.31%)
May 31, 2018	46.00	46.06	45.48	45.59	2,949,618	-0.55(-1.19%)
May 30, 2018	45.45	46.40	45.31	46.13	2,458,278	+1.18(+2.62%)
May 29, 2018	45.47	45.47	44.47	44.96	3,399,998	-0.93(-2.02%)
May 25, 2018		45.88	45.88	45.88	0	-0.10(-0.21%)
May 24, 2018	46.00	46.11	45.65	45.98	1,356,342	-0.24(-0.53%)
May 23, 2018	46.42	46.66	45.74	46.22	1,469,546	-0.38(-0.82%)
May 22, 2018	46.42	46.85	46.12	46.60	1,918,936	+0.12(+0.26%)
May 21, 2018	46.46	46.66	46.34	46.48	2,218,109	+0.16(+0.34%)
May 18, 2018	46.12	46.48	46.02	46.33	4,816,017	+0.14(+0.30%)
May 17, 2018	45.80	46.27	45.68	46.19	2,133,943	+0.36(+0.78%)
May 16, 2018	45.74	46.01	45.52	45.83	1,422,339	+0.11(+0.25%)
May 15, 2018	45.41	45.92	45.36	45.72	1,709,136	+0.23(+0.51%)
May 14, 2018	45.74	45.74	45.24	45.48	2,005,580	-0.09(-0.19%)
May 11, 2018	45.86	46.11	45.50	45.57	1,762,507	-0.22(-0.47%)
May 10, 2018	45.76	45.93	45.38	45.79	1,533,147	+0.12(+0.27%)
May 09, 2018	45.79	45.88	45.35	45.67	1,088,663	+0.10(+0.21%)
May 08, 2018	45.56	45.84	45.19	45.57	2,056,049	-0.06(-0.13%)
May 07, 2018	45.74	45.74	45.15	45.63	1,836,038	-0.09(-0.19%)
May 04, 2018	44.74	46.00	44.60	45.72	2,158,143	+0.81(+1.82%)
May 03, 2018	45.02	45.13	44.07	44.90	3,002,200	-0.43(-0.96%)
May 02, 2018	46.49	46.52	45.27	45.34	2,926,196	-1.40(-2.99%)

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.

Log In Using Your Account

Hartford Finl Services Gp (NY: HIG )

Historical Prices

Sections

Services