Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	36.12	37.13	35.89	37.07	5,253,738	+0.52(+1.42%)
Apr 28, 2016	37.28	37.31	36.50	36.55	5,782,312	-1.03(-2.73%)
Apr 27, 2016	37.68	37.80	37.53	37.58	2,547,039	-0.05(-0.13%)
Apr 26, 2016	37.57	37.72	37.44	37.63	1,943,749	+0.21(+0.56%)
Apr 25, 2016	37.54	37.59	37.01	37.42	2,746,200	-0.24(-0.64%)
Apr 22, 2016	37.50	37.83	37.47	37.66	3,327,254	+0.23(+0.60%)
Apr 21, 2016	38.45	38.50	37.39	37.44	4,571,554	-1.45(-3.74%)
Apr 20, 2016	38.58	39.00	38.41	38.89	2,624,069	+0.40(+1.04%)
Apr 19, 2016	38.75	38.86	38.40	38.49	2,341,879	-0.01(-0.02%)
Apr 18, 2016	38.24	38.58	38.18	38.50	1,874,653	+0.14(+0.37%)
Apr 15, 2016	38.34	38.50	38.16	38.35	2,125,999	-0.08(-0.22%)
Apr 14, 2016	38.59	38.85	38.35	38.44	2,699,393	-0.14(-0.37%)
Apr 13, 2016	38.25	38.61	38.03	38.58	2,483,225	+0.65(+1.72%)
Apr 12, 2016	37.59	37.95	37.29	37.93	2,837,708	+0.48(+1.27%)
Apr 11, 2016	37.70	38.15	37.38	37.45	4,054,234	-0.16(-0.42%)
Apr 08, 2016	38.00	38.10	37.45	37.61	2,467,134	-0.08(-0.20%)
Apr 07, 2016	38.10	38.36	37.42	37.69	2,669,981	-0.83(-2.15%)
Apr 06, 2016	38.30	38.63	38.08	38.51	2,268,804	+0.29(+0.77%)
Apr 05, 2016	38.20	38.60	38.16	38.22	2,331,439	-0.47(-1.21%)
Apr 04, 2016	39.05	39.15	38.62	38.69	2,507,867	-0.40(-1.03%)
Apr 01, 2016	38.30	39.18	38.12	39.09	2,921,141	+0.60(+1.56%)
Mar 31, 2016	38.68	38.76	38.44	38.49	3,916,351	-0.19(-0.50%)
Mar 30, 2016	38.77	39.14	38.48	38.68	2,749,528	+0.12(+0.30%)
Mar 29, 2016	38.51	38.57	38.11	38.56	3,515,585	-0.02(-0.06%)
Mar 28, 2016	38.18	38.77	38.09	38.59	2,816,342	+0.52(+1.36%)
Mar 24, 2016	37.95	38.07	38.07	38.07	3,797,228	-0.23(-0.61%)
Mar 23, 2016	38.27	38.43	38.10	38.30	3,100,954	+0.05(+0.13%)
Mar 22, 2016	37.80	38.41	37.61	38.25	2,873,347	+0.34(+0.90%)
Mar 21, 2016	38.13	38.37	37.64	37.91	3,204,655	-0.43(-1.13%)
Mar 18, 2016	38.61	38.78	37.99	38.35	6,402,633	-0.18(-0.48%)
Mar 17, 2016	37.68	38.66	37.41	38.53	3,641,563	+0.87(+2.31%)
Mar 16, 2016	37.19	37.79	37.04	37.66	3,322,860	+0.38(+1.01%)
Mar 15, 2016	37.01	37.29	36.86	37.29	2,394,842	-0.01(-0.02%)
Mar 14, 2016	37.12	37.58	36.39	37.29	3,456,734	-0.05(-0.13%)
Mar 11, 2016	36.87	37.37	36.77	37.34	2,867,554	+0.89(+2.45%)
Mar 10, 2016	36.17	36.58	35.72	36.45	3,781,571	+0.36(+0.99%)
Mar 09, 2016	36.16	36.35	35.75	36.09	2,598,313	-0.04(-0.12%)
Mar 08, 2016	36.17	36.54	35.92	36.13	3,320,653	-0.51(-1.39%)
Mar 07, 2016	36.22	36.82	36.18	36.64	2,653,509	+0.09(+0.25%)
Mar 04, 2016	36.32	36.87	36.14	36.55	3,075,066	+0.32(+0.88%)
Mar 03, 2016	36.25	36.39	35.90	36.23	3,367,090	-0.03(-0.07%)
Mar 02, 2016	36.23	36.48	36.04	36.26	2,993,071	+0.02(+0.07%)
Mar 01, 2016	35.33	36.28	35.29	36.23	3,352,882	+1.22(+3.49%)
Feb 29, 2016	35.48	35.59	35.00	35.01	3,304,848	-0.59(-1.66%)
Feb 26, 2016	35.79	36.02	35.40	35.60	2,869,225	+0.08(+0.23%)
Feb 25, 2016	35.01	35.52	34.88	35.52	2,153,784	+0.69(+1.98%)
Feb 24, 2016	34.27	34.94	34.06	34.83	2,018,035	+0.15(+0.43%)
Feb 23, 2016	35.15	35.24	34.53	34.68	2,147,185	-0.65(-1.84%)
Feb 22, 2016	34.73	35.34	34.99	35.33	2,277,666	+0.60(+1.72%)
Feb 19, 2016	34.60	34.83	34.39	34.73	2,242,440	+0.01(+0.02%)
Feb 18, 2016	34.83	34.90	34.54	34.72	2,198,475	-0.12(-0.33%)
Feb 17, 2016	34.60	34.98	34.53	34.84	3,279,926	+0.62(+1.80%)
Feb 16, 2016	34.45	34.55	33.77	34.22	3,336,691	+0.32(+0.93%)
Feb 12, 2016	32.78	33.91	33.91	33.91	3,668,103	+1.80(+5.59%)
Feb 11, 2016	31.96	32.43	31.90	32.11	4,336,021	-0.92(-2.79%)
Feb 10, 2016	33.41	33.81	33.02	33.03	3,838,779	-0.22(-0.65%)
Feb 09, 2016	32.44	33.48	32.37	33.25	5,865,629	+0.34(+1.04%)
Feb 08, 2016	33.23	33.24	32.45	32.91	5,549,623	-0.79(-2.34%)
Feb 05, 2016	33.89	35.16	33.61	33.70	7,416,404	+0.62(+1.86%)
Feb 04, 2016	32.21	33.09	31.73	33.08	7,465,357	+0.71(+2.21%)
Feb 03, 2016	32.87	32.98	31.64	32.37	4,008,634	-0.23(-0.71%)
Feb 02, 2016	32.68	32.73	32.35	32.60	3,768,005	-0.56(-1.68%)
Feb 01, 2016	33.14	33.33	32.92	33.16	2,840,097	-0.24(-0.72%)
Jan 29, 2016	32.57	33.41	32.42	33.40	5,087,413	+1.06(+3.29%)
Jan 28, 2016	32.46	32.48	31.89	32.33	2,326,663	+0.29(+0.91%)
Jan 27, 2016	32.04	32.79	31.83	32.04	4,061,324	-0.04(-0.13%)
Jan 26, 2016	31.62	32.28	31.62	32.09	3,431,460	+0.81(+2.58%)
Jan 25, 2016	32.13	32.27	31.23	31.28	3,826,297	-0.90(-2.79%)
Jan 22, 2016	32.20	32.36	31.87	32.18	3,685,689	+0.57(+1.79%)
Jan 21, 2016	31.52	32.18	31.09	31.61	4,411,734	+0.13(+0.42%)
Jan 20, 2016	31.94	31.96	30.37	31.48	7,313,796	-1.03(-3.17%)
Jan 19, 2016	32.83	32.97	32.28	32.51	4,868,088	+0.02(+0.08%)
Jan 15, 2016	32.49	32.48	32.48	32.48	5,881,958	-0.97(-2.91%)
Jan 14, 2016	33.42	33.78	33.03	33.46	3,659,007	+0.13(+0.40%)
Jan 13, 2016	34.92	34.92	33.27	33.32	4,276,480	-1.06(-3.09%)
Jan 12, 2016	34.37	34.48	33.83	34.39	3,456,208	+0.37(+1.10%)
Jan 11, 2016	34.03	34.20	33.51	34.01	4,123,183	+0.22(+0.66%)
Jan 08, 2016	34.53	34.61	33.72	33.79	3,589,931	-0.46(-1.34%)
Jan 07, 2016	34.30	34.79	34.09	34.25	4,242,284	-0.86(-2.46%)
Jan 06, 2016	35.32	35.55	34.85	35.11	3,673,235	-0.94(-2.61%)
Jan 05, 2016	35.55	36.23	35.42	36.05	4,037,603	+0.57(+1.59%)
Jan 04, 2016	35.47	35.59	35.04	35.48	3,378,923	-0.64(-1.77%)
Dec 31, 2015	36.19	36.12	36.12	36.12	1,745,386	-0.32(-0.87%)
Dec 30, 2015	36.67	36.76	36.44	36.44	1,241,091	-0.22(-0.61%)
Dec 29, 2015	36.47	36.71	36.32	36.67	2,024,515	+0.52(+1.43%)
Dec 28, 2015	36.04	36.19	35.87	36.15	1,815,601	-0.14(-0.39%)
Dec 24, 2015	36.03	36.29	36.29	36.29	1,041,240	+0.25(+0.69%)
Dec 23, 2015	36.02	36.18	35.90	36.04	3,102,714	+0.08(+0.23%)
Dec 22, 2015	35.53	36.00	35.27	35.96	3,454,772	+0.72(+2.05%)
Dec 21, 2015	35.24	35.42	34.65	35.24	5,172,669	+0.23(+0.66%)
Dec 18, 2015	35.73	35.92	34.97	35.00	6,085,395	-1.00(-2.77%)
Dec 17, 2015	37.16	37.26	35.99	36.00	3,464,952	-1.06(-2.85%)
Dec 16, 2015	37.01	37.31	36.27	37.06	3,440,852	+0.48(+1.32%)
Dec 15, 2015	36.29	36.75	36.08	36.57	3,686,028	+0.65(+1.80%)
Dec 14, 2015	36.54	36.67	35.62	35.93	4,652,761	-0.54(-1.48%)
Dec 11, 2015	36.82	37.16	36.27	36.47	3,043,080	-0.94(-2.51%)
Dec 10, 2015	37.50	37.79	37.31	37.40	2,743,557	-0.12(-0.31%)
Dec 09, 2015	37.86	38.23	37.32	37.52	2,744,291	-0.58(-1.53%)
Dec 08, 2015	38.19	38.44	38.03	38.10	2,410,466	-0.45(-1.16%)
Dec 07, 2015	38.83	39.04	38.39	38.55	2,489,099	-0.27(-0.71%)
Dec 04, 2015	37.83	38.96	37.76	38.83	3,457,409	+1.20(+3.18%)
Dec 03, 2015	38.34	38.42	37.55	37.63	3,011,287	-0.57(-1.50%)
Dec 02, 2015	38.45	38.56	38.12	38.20	2,786,811	-0.20(-0.52%)
Dec 01, 2015	38.17	38.48	37.97	38.40	2,531,521	+0.47(+1.23%)
Nov 30, 2015	37.88	38.14	37.53	37.94	3,235,790	+0.07(+0.20%)
Nov 27, 2015	37.79	38.00	37.57	37.86	1,233,535	+0.20(+0.53%)
Nov 25, 2015	37.81	37.66	37.66	37.66	2,264,725	-0.15(-0.39%)
Nov 24, 2015	37.69	37.99	37.63	37.81	2,149,545	-0.12(-0.33%)
Nov 23, 2015	37.94	38.23	37.83	37.94	2,516,835	-0.11(-0.28%)
Nov 20, 2015	38.23	38.42	37.89	38.04	4,243,658	-0.03(-0.09%)
Nov 19, 2015	37.98	38.20	37.98	38.08	2,430,487	+0.10(+0.26%)
Nov 18, 2015	37.41	38.03	37.34	37.98	3,722,958	+0.30(+0.79%)
Nov 17, 2015	38.08	38.23	37.63	37.68	3,049,150	-0.28(-0.74%)
Nov 16, 2015	37.28	37.99	37.25	37.96	2,436,264	+0.61(+1.64%)
Nov 13, 2015	37.71	37.94	37.30	37.35	4,160,330	-0.49(-1.29%)
Nov 12, 2015	38.38	38.59	37.84	37.84	3,888,372	-0.84(-2.16%)
Nov 11, 2015	39.27	39.38	38.66	38.67	2,673,642	-0.50(-1.27%)
Nov 10, 2015	38.71	39.20	38.71	39.17	2,568,546	+0.38(+0.98%)
Nov 09, 2015	39.37	39.43	38.63	38.79	2,771,279	-0.60(-1.51%)
Nov 06, 2015	39.38	39.54	39.06	39.38	3,660,371	+0.58(+1.49%)
Nov 05, 2015	38.51	38.85	38.51	38.80	1,909,351	+0.26(+0.67%)
Nov 04, 2015	38.45	38.57	38.29	38.55	3,703,149	+0.07(+0.19%)
Nov 03, 2015	38.54	38.69	38.40	38.47	4,165,641	-0.22(-0.56%)
Nov 02, 2015	38.41	38.84	38.35	38.69	4,390,039	+0.41(+1.08%)
Oct 30, 2015	38.91	39.05	38.26	38.27	5,470,303	-0.71(-1.83%)
Oct 29, 2015	38.37	39.04	38.30	38.99	5,141,550	+0.58(+1.51%)
Oct 28, 2015	37.22	38.42	37.14	38.41	5,930,698	+0.89(+2.38%)
Oct 27, 2015	38.06	38.25	36.84	37.51	15,663,749	-2.87(-7.11%)
Oct 26, 2015	40.67	40.75	40.17	40.38	3,447,692	-0.36(-0.87%)
Oct 23, 2015	40.62	40.88	40.48	40.74	4,055,737	+0.38(+0.94%)
Oct 22, 2015	40.29	40.72	40.28	40.36	3,359,451	+0.31(+0.76%)
Oct 21, 2015	39.95	40.60	39.81	40.05	3,376,478	+0.27(+0.69%)
Oct 20, 2015	39.38	40.07	39.27	39.78	4,919,504	+0.49(+1.24%)
Oct 19, 2015	38.89	39.31	38.75	39.29	3,279,329	+0.29(+0.74%)
Oct 16, 2015	39.08	39.12	38.72	39.00	2,314,912	+0.16(+0.40%)
Oct 15, 2015	38.32	38.85	38.19	38.85	2,534,110	+0.89(+2.33%)
Oct 14, 2015	38.41	38.56	37.92	37.96	2,231,301	-0.53(-1.38%)
Oct 13, 2015	38.56	38.84	38.43	38.49	1,671,093	-0.28(-0.73%)
Oct 12, 2015	38.77	38.85	38.61	38.77	1,838,516	-0.02(-0.04%)
Oct 09, 2015	39.04	39.31	38.68	38.79	2,554,448	-0.19(-0.49%)
Oct 08, 2015	38.61	38.99	38.51	38.98	2,375,244	+0.17(+0.45%)
Oct 07, 2015	38.68	38.96	38.24	38.80	2,801,993	+0.30(+0.77%)
Oct 06, 2015	38.49	38.81	38.30	38.51	2,976,333	-0.11(-0.28%)
Oct 05, 2015	38.26	38.73	38.16	38.61	2,937,359	+0.63(+1.66%)
Oct 02, 2015	37.08	37.99	36.98	37.99	3,348,570	-0.07(-0.17%)
Oct 01, 2015	37.85	38.13	37.55	38.05	3,179,054	+0.17(+0.46%)
Sep 30, 2015	37.75	37.92	37.28	37.88	5,294,279	+0.60(+1.62%)
Sep 29, 2015	36.98	37.32	36.58	37.27	4,155,286	+0.48(+1.30%)
Sep 28, 2015	37.33	37.37	36.60	36.79	3,370,632	-0.75(-2.01%)
Sep 25, 2015	37.76	37.90	37.28	37.55	3,436,100	+0.23(+0.62%)
Sep 24, 2015	36.33	37.38	36.29	37.32	5,458,679	+0.54(+1.46%)
Sep 23, 2015	36.60	36.93	36.49	36.78	2,670,866	+0.27(+0.75%)
Sep 22, 2015	36.51	36.67	36.25	36.50	2,989,221	-0.46(-1.23%)
Sep 21, 2015	36.98	37.36	36.64	36.96	5,198,790	+0.29(+0.79%)
Sep 18, 2015	37.12	37.29	36.60	36.67	8,968,867	-1.23(-3.25%)
Sep 17, 2015	38.52	38.64	37.81	37.90	3,144,713	-0.58(-1.51%)
Sep 16, 2015	38.19	38.60	38.07	38.48	3,672,091	+0.24(+0.63%)
Sep 15, 2015	37.92	38.35	37.67	38.24	3,222,702	+0.55(+1.45%)
Sep 14, 2015	38.00	38.00	37.60	37.70	2,129,656	-0.32(-0.85%)
Sep 11, 2015	37.63	38.02	37.42	38.02	2,930,296	+0.12(+0.31%)
Sep 10, 2015	37.30	38.15	37.29	37.90	3,377,748	+0.42(+1.13%)
Sep 09, 2015	38.37	38.48	37.37	37.48	2,953,066	-0.50(-1.31%)
Sep 08, 2015	37.75	38.01	37.36	37.98	2,936,589	+0.98(+2.64%)
Sep 04, 2015	37.35	37.00	37.00	37.00	4,359,518	-0.89(-2.36%)
Sep 03, 2015	37.79	38.28	37.72	37.89	3,027,115	+0.18(+0.48%)
Sep 02, 2015	37.65	37.84	37.17	37.71	3,716,772	+0.69(+1.85%)
Sep 01, 2015	37.14	37.58	36.76	37.03	5,539,038	-0.99(-2.61%)
Aug 31, 2015	38.06	38.20	37.89	38.02	4,390,111	-0.22(-0.58%)
Aug 28, 2015	38.42	38.56	37.80	38.24	4,141,767	-0.48(-1.24%)
Aug 27, 2015	38.48	38.79	37.91	38.72	4,119,935	+0.64(+1.69%)
Aug 26, 2015	37.95	38.24	36.93	38.08	5,616,720	+1.27(+3.45%)
Aug 25, 2015	37.84	38.09	36.81	36.81	6,269,095	+0.17(+0.47%)
Aug 24, 2015	35.66	37.70	34.64	36.64	7,223,753	-1.86(-4.84%)
Aug 21, 2015	39.35	39.64	38.47	38.50	6,721,095	-1.40(-3.51%)
Aug 20, 2015	40.06	40.15	39.84	39.90	4,418,213	-0.63(-1.54%)
Aug 19, 2015	40.52	40.81	40.20	40.53	3,798,669	-0.27(-0.67%)
Aug 18, 2015	40.49	40.88	40.38	40.80	3,895,367	+0.30(+0.75%)
Aug 17, 2015	40.29	40.50	40.08	40.49	3,536,203	-0.18(-0.45%)
Aug 14, 2015	40.18	40.74	40.02	40.67	3,857,449	+0.46(+1.15%)
Aug 13, 2015	39.13	41.97	39.06	40.21	17,721,284	+1.10(+2.82%)
Aug 12, 2015	39.17	39.29	38.43	39.11	4,678,434	-0.30(-0.75%)
Aug 11, 2015	39.26	39.64	39.17	39.41	3,367,581	-0.44(-1.12%)
Aug 10, 2015	39.74	39.97	39.67	39.85	2,456,303	+0.37(+0.94%)
Aug 07, 2015	39.13	39.50	39.00	39.48	2,372,283	+0.20(+0.50%)
Aug 06, 2015	39.25	39.43	39.11	39.28	3,394,922	+0.18(+0.46%)
Aug 05, 2015	39.59	39.79	39.04	39.10	4,428,152	-0.25(-0.63%)
Aug 04, 2015	39.78	39.80	39.17	39.35	4,735,566	-0.38(-0.95%)
Aug 03, 2015	39.41	39.73	39.22	39.73	3,730,275	+0.56(+1.43%)
Jul 31, 2015	39.54	39.59	39.06	39.17	4,387,423	-0.37(-0.94%)
Jul 30, 2015	39.05	39.57	38.94	39.54	3,488,048	+0.27(+0.69%)
Jul 29, 2015	38.72	39.41	38.71	39.27	4,980,590	+0.68(+1.75%)
Jul 28, 2015	38.33	39.49	37.99	38.59	8,439,633	+0.98(+2.61%)
Jul 27, 2015	37.93	38.03	37.30	37.61	6,538,979	-0.67(-1.74%)
Jul 24, 2015	38.19	38.46	38.09	38.28	3,336,306	+0.12(+0.32%)
Jul 23, 2015	38.29	38.38	37.99	38.15	4,185,266	-0.07(-0.19%)
Jul 22, 2015	38.48	38.59	38.07	38.23	5,592,557	-0.26(-0.66%)
Jul 21, 2015	38.35	38.90	38.26	38.48	5,710,782	+0.35(+0.91%)
Jul 20, 2015	38.71	38.71	38.11	38.14	4,671,516	-0.44(-1.15%)
Jul 17, 2015	38.75	38.85	38.25	38.58	4,810,249	-0.36(-0.93%)
Jul 16, 2015	38.61	39.06	38.54	38.94	5,983,893	+0.49(+1.29%)
Jul 15, 2015	37.63	39.00	37.39	38.45	9,970,844	+0.81(+2.14%)
Jul 14, 2015	37.07	37.72	36.91	37.64	4,833,559	+0.49(+1.33%)
Jul 13, 2015	36.40	37.72	36.25	37.15	8,412,690	+1.09(+3.02%)
Jul 10, 2015	36.08	36.18	35.93	36.06	2,428,174	+0.52(+1.46%)
Jul 09, 2015	35.93	36.11	35.48	35.54	3,652,744	+0.10(+0.28%)
Jul 08, 2015	35.97	36.09	35.40	35.44	4,125,045	-0.91(-2.49%)
Jul 07, 2015	36.18	36.39	35.59	36.35	4,175,297	+0.04(+0.11%)
Jul 06, 2015	35.89	36.36	35.81	36.31	4,260,229	+0.04(+0.11%)
Jul 02, 2015	36.49	36.27	36.27	36.27	9,014,326	-0.13(-0.36%)
Jul 01, 2015	35.11	36.44	35.03	36.40	11,927,495	+2.16(+6.30%)
Jun 30, 2015	34.35	34.50	33.99	34.24	3,522,642	+0.26(+0.75%)
Jun 29, 2015	34.18	34.27	33.96	33.99	5,469,774	-0.67(-1.93%)
Jun 26, 2015	34.59	34.65	34.43	34.65	2,759,957	+0.20(+0.57%)
Jun 25, 2015	34.86	34.97	34.45	34.45	2,748,182	-0.36(-1.04%)
Jun 24, 2015	35.03	35.13	34.81	34.82	2,512,629	-0.23(-0.66%)
Jun 23, 2015	35.26	35.30	34.96	35.05	3,235,201	-0.12(-0.33%)
Jun 22, 2015	34.92	36.35	34.83	35.16	4,062,697	+0.55(+1.59%)
Jun 19, 2015	34.76	34.88	34.59	34.61	2,944,335	-0.30(-0.85%)
Jun 18, 2015	34.59	34.97	34.47	34.91	2,432,235	+0.42(+1.22%)
Jun 17, 2015	34.73	34.79	34.39	34.49	2,676,297	-0.13(-0.38%)
Jun 16, 2015	34.39	34.69	34.32	34.62	1,996,087	+0.23(+0.67%)
Jun 15, 2015	34.38	34.59	34.18	34.39	2,117,672	-0.37(-1.07%)
Jun 12, 2015	34.73	34.88	34.61	34.76	1,574,027	-0.11(-0.31%)
Jun 11, 2015	34.64	34.95	34.55	34.87	2,555,528	+0.25(+0.71%)
Jun 10, 2015	33.96	34.65	33.96	34.62	3,255,033	+0.84(+2.49%)
Jun 09, 2015	33.71	33.92	33.66	33.78	1,849,243	+0.01(+0.02%)
Jun 08, 2015	34.10	34.31	33.76	33.77	2,952,056	-0.44(-1.30%)
Jun 05, 2015	34.27	34.48	34.13	34.22	3,448,935	+0.27(+0.80%)
Jun 04, 2015	34.10	34.26	33.91	33.94	3,219,902	-0.36(-1.06%)
Jun 03, 2015	33.99	34.60	33.91	34.31	7,999,616	+0.51(+1.51%)
Jun 02, 2015	33.79	34.15	33.73	33.80	4,018,149	+0.02(+0.05%)
Jun 01, 2015	34.02	34.09	33.66	33.78	3,028,801	-0.08(-0.24%)
May 29, 2015	33.97	34.08	33.76	33.86	3,302,398	-0.19(-0.56%)
May 28, 2015	33.94	34.09	33.88	34.05	3,074,730	+0.03(+0.10%)
May 27, 2015	33.92	34.08	33.81	34.02	3,352,674	+0.23(+0.68%)
May 26, 2015	34.26	34.31	33.74	33.79	3,291,258	-0.54(-1.58%)
May 22, 2015	34.43	34.33	34.33	34.33	2,009,718	-0.15(-0.43%)
May 21, 2015	34.66	34.85	34.44	34.48	2,237,824	-0.28(-0.80%)
May 20, 2015	34.59	34.82	34.34	34.76	2,630,128	+0.21(+0.62%)
May 19, 2015	34.27	34.58	34.21	34.54	3,089,262	+0.39(+1.15%)
May 18, 2015	33.86	34.16	33.85	34.15	3,489,481	+0.25(+0.75%)
May 15, 2015	34.22	34.25	33.82	33.90	3,071,745	-0.24(-0.70%)
May 14, 2015	34.06	34.24	33.94	34.13	2,406,131	+0.21(+0.60%)
May 13, 2015	33.71	33.98	33.71	33.93	1,741,274	+0.11(+0.34%)
May 12, 2015	34.01	34.05	33.75	33.81	1,793,156	-0.30(-0.89%)
May 11, 2015	34.20	34.28	34.08	34.12	2,018,641	-0.09(-0.26%)
May 08, 2015	34.08	34.22	33.87	34.21	2,403,219	+0.43(+1.26%)
May 07, 2015	33.60	33.92	33.44	33.78	3,515,025	+0.26(+0.78%)
May 06, 2015	33.92	34.01	33.35	33.52	3,774,927	-0.25(-0.73%)
May 05, 2015	33.89	34.14	33.72	33.76	2,588,864	-0.14(-0.41%)
May 04, 2015	33.71	33.98	33.70	33.90	3,331,153	+0.20(+0.58%)

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