Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	47.63	47.67	46.63	46.68	3,266,016	-0.64(-1.36%)
Apr 27, 2018	46.81	47.83	46.39	47.32	3,937,708	+2.06(+4.56%)
Apr 26, 2018	44.85	45.29	44.59	45.26	2,972,370	+0.32(+0.71%)
Apr 25, 2018	44.49	45.13	44.28	44.94	2,518,801	+0.52(+1.17%)
Apr 24, 2018	44.84	45.32	44.24	44.42	3,267,745	-0.63(-1.40%)
Apr 23, 2018	45.21	45.29	44.87	45.05	1,520,703	-0.06(-0.13%)
Apr 20, 2018	45.32	45.37	44.84	45.11	1,494,143	+0.00(+0.00%)
Apr 19, 2018	45.01	45.37	44.91	45.11	1,407,214	+0.21(+0.46%)
Apr 18, 2018	45.09	45.11	44.79	44.90	1,867,315	+0.04(+0.10%)
Apr 17, 2018	45.29	45.35	44.72	44.86	1,946,169	-0.26(-0.58%)
Apr 16, 2018	45.24	45.32	44.90	45.12	3,424,679	+0.32(+0.72%)
Apr 13, 2018	45.57	45.66	44.62	44.80	2,188,961	-0.30(-0.67%)
Apr 12, 2018	44.90	45.32	44.88	45.10	1,140,458	+0.42(+0.95%)
Apr 11, 2018	44.50	44.85	44.30	44.68	1,552,848	-0.32(-0.71%)
Apr 10, 2018	45.01	45.36	44.74	45.00	2,359,481	+0.61(+1.37%)
Apr 09, 2018	44.46	45.20	44.32	44.39	1,817,004	+0.07(+0.16%)
Apr 06, 2018	44.69	45.22	43.97	44.32	2,762,752	-0.94(-2.07%)
Apr 05, 2018	45.12	45.51	44.81	45.26	2,650,654	+0.39(+0.87%)
Apr 04, 2018	43.48	44.99	43.47	44.87	2,228,552	+0.83(+1.89%)
Apr 03, 2018	43.85	44.27	43.59	44.04	1,884,236	+0.29(+0.65%)
Apr 02, 2018	44.56	44.76	43.07	43.75	2,658,166	-0.92(-2.06%)
Mar 29, 2018		44.67	44.67	44.67	0	-0.18(-0.41%)
Mar 28, 2018	44.41	45.22	44.32	44.85	3,264,746	+0.54(+1.21%)
Mar 27, 2018	44.79	45.10	44.07	44.31	2,202,797	-0.32(-0.72%)
Mar 26, 2018	44.24	44.65	43.72	44.63	2,587,324	+1.03(+2.37%)
Mar 23, 2018	45.02	45.33	43.48	43.60	2,671,449	-1.38(-3.06%)
Mar 22, 2018	45.83	46.20	44.94	44.98	2,221,094	-1.32(-2.85%)
Mar 21, 2018	46.65	46.97	46.30	46.30	2,044,458	-0.23(-0.50%)
Mar 20, 2018	46.54	46.81	46.53	46.53	2,009,077	+0.19(+0.41%)
Mar 19, 2018	46.70	46.89	46.11	46.34	2,236,043	-0.42(-0.89%)
Mar 16, 2018	46.83	47.14	46.52	46.76	2,168,830	+0.10(+0.22%)
Mar 15, 2018	46.91	47.17	46.39	46.65	2,144,955	-0.05(-0.11%)
Mar 14, 2018	47.32	47.32	46.57	46.71	3,388,322	-0.38(-0.81%)
Mar 13, 2018	48.09	48.25	47.01	47.09	2,710,247	-0.77(-1.61%)
Mar 12, 2018	48.67	48.67	47.68	47.86	2,126,178	-0.81(-1.66%)
Mar 09, 2018	47.33	48.67	47.19	48.67	4,234,630	+1.53(+3.26%)
Mar 08, 2018	47.09	47.22	46.62	47.13	1,986,034	+0.08(+0.17%)
Mar 07, 2018		47.37		47.05	3,579,463	-0.13(-0.28%)
Mar 06, 2018	46.89	47.30	46.46	47.18	4,174,164	+0.42(+0.89%)
Mar 05, 2018	44.56	47.02	44.54	46.77	6,395,740	+1.88(+4.19%)
Mar 02, 2018	44.50	44.98	43.97	44.89	2,818,553	+0.10(+0.21%)
Mar 01, 2018	45.52	45.79	44.48	44.79	3,151,280	-0.81(-1.78%)
Feb 28, 2018	46.62	46.79	45.59	45.60	2,162,450	-0.83(-1.78%)
Feb 27, 2018	46.86	47.33	46.39	46.43	2,781,173	-0.60(-1.27%)
Feb 26, 2018	46.82	47.23	46.70	47.03	1,939,890	+0.40(+0.85%)
Feb 23, 2018	46.10	46.66	45.86	46.63	1,915,907	+0.71(+1.54%)
Feb 22, 2018			45.73	45.92	2,813,447	-0.63(-1.35%)
Feb 21, 2018	46.49	47.12	46.34	46.55	2,473,436	+0.11(+0.24%)
Feb 20, 2018	46.62	46.96	46.12	46.44	3,399,962	-0.28(-0.59%)
Feb 16, 2018		46.71	46.71	46.71	0	-0.28(-0.59%)
Feb 15, 2018	47.38	47.40	46.69	46.99	2,947,459	-0.06(-0.13%)
Feb 14, 2018	46.35	47.11	46.15	47.05	2,262,918	+0.48(+1.04%)
Feb 13, 2018	46.01	46.71	45.71	46.57	1,989,328	+0.41(+0.88%)
Feb 12, 2018	46.85	47.53	46.01	46.16	3,873,317	-0.41(-0.89%)
Feb 09, 2018	46.65	46.97	45.37	46.58	4,237,520	+0.55(+1.20%)
Feb 08, 2018	48.16	48.48	45.95	46.02	4,823,638	-2.17(-4.51%)
Feb 07, 2018	47.32	48.81	47.27	48.20	2,795,485	+0.63(+1.32%)
Feb 06, 2018	47.31	47.83	46.13	47.57	4,683,399	-0.84(-1.73%)
Feb 05, 2018	49.59	50.07	47.91	48.41	4,170,789	-1.65(-3.29%)
Feb 02, 2018	50.49	50.73	49.96	50.05	2,065,653	-0.66(-1.29%)
Feb 01, 2018	50.56	50.80	50.28	50.71	2,755,353	+0.01(+0.02%)
Jan 31, 2018	49.42	50.81	49.42	50.70	2,644,606	+0.44(+0.88%)
Jan 30, 2018	50.12	50.23	49.89	50.26	2,719,107	-0.15(-0.29%)
Jan 29, 2018	50.91	51.08	50.21	50.41	2,809,602	-0.60(-1.17%)
Jan 26, 2018	50.53	51.03	50.49	51.00	2,804,152	+0.53(+1.06%)
Jan 25, 2018	50.17	50.61	50.05	50.47	2,920,019	+0.29(+0.58%)
Jan 24, 2018	49.03	50.27	49.03	50.17	4,547,682	+1.28(+2.61%)
Jan 23, 2018	48.23	48.94	48.19	48.90	4,570,517	+0.53(+1.11%)
Jan 22, 2018	48.24	48.46	48.00	48.36	2,922,173	+0.08(+0.16%)
Jan 19, 2018		48.53	47.91	48.29	2,632,611	-0.11(-0.23%)
Jan 18, 2018	48.51	48.73	48.17	48.40	2,033,509	-0.12(-0.25%)
Jan 17, 2018	47.89	48.68	47.72	48.52	2,448,664	+0.85(+1.79%)
Jan 16, 2018	47.81	47.92	47.55	47.66	2,049,776	-0.04(-0.09%)
Jan 12, 2018		47.71	47.71	47.71	0	+0.17(+0.36%)
Jan 11, 2018	47.77	47.81	47.34	47.53	1,592,508	+0.04(+0.09%)
Jan 10, 2018		47.73	47.28	47.49	2,191,973	+0.06(+0.13%)
Jan 09, 2018	47.51	47.83	47.27	47.43	2,681,587	+0.16(+0.35%)
Jan 08, 2018	47.57	47.58	47.13	47.27	1,924,863	-0.33(-0.69%)
Jan 05, 2018	47.81	47.84	47.41	47.59	1,313,345	-0.21(-0.43%)
Jan 04, 2018	47.56	48.08	47.41	47.80	1,846,681	+0.49(+1.04%)
Jan 03, 2018	47.54	47.59	46.84	47.31	3,658,713	-0.38(-0.80%)
Jan 02, 2018	48.61	48.95	47.48	47.69	1,817,800	-0.87(-1.79%)
Dec 29, 2017		48.56	48.56	48.56	0	-0.24(-0.50%)
Dec 28, 2017	48.73	48.83	48.60	48.80	973,236	+0.24(+0.50%)
Dec 27, 2017	48.31	48.61	48.14	48.56	992,997	+0.27(+0.55%)
Dec 26, 2017	48.03	48.32	47.91	48.29	1,131,428	+0.36(+0.76%)
Dec 22, 2017	48.35	48.42	47.52	47.93	1,957,910	-0.33(-0.68%)
Dec 21, 2017	48.85	49.01	48.11	48.26	2,535,698	-0.36(-0.75%)
Dec 20, 2017	49.13	49.30	48.58	48.62	3,451,239	-0.33(-0.67%)
Dec 19, 2017	48.91	49.21	48.38	48.95	4,187,205	+0.94(+1.96%)
Dec 18, 2017	48.51	48.52	47.83	48.01	2,896,177	-0.09(-0.20%)
Dec 15, 2017	47.80	48.40	47.60	48.10	5,554,269	+0.47(+0.98%)
Dec 14, 2017	48.03	48.11	47.51	47.64	3,094,723	-0.29(-0.61%)
Dec 13, 2017	48.22	48.35	47.86	47.93	3,794,031	-0.41(-0.86%)
Dec 12, 2017	48.35	48.45	47.80	48.35	3,052,793	+0.53(+1.10%)
Dec 11, 2017	47.63	47.82	47.34	47.82	2,460,720	+0.22(+0.45%)
Dec 08, 2017	47.27	47.62	47.15	47.60	2,517,244	+0.35(+0.73%)
Dec 07, 2017	47.06	47.52	47.02	47.26	2,390,745	-0.13(-0.27%)
Dec 06, 2017	46.99	47.45	46.75	47.39	4,104,263	+0.24(+0.51%)
Dec 05, 2017	48.78	48.94	46.93	47.15	5,671,696	-1.60(-3.29%)
Dec 04, 2017	50.05	50.39	48.75	48.75	4,669,761	-0.80(-1.62%)
Dec 01, 2017	49.65	49.74	48.66	49.55	2,033,637	-0.01(-0.02%)
Nov 30, 2017	49.85	49.98	49.04	49.56	2,433,358	+0.03(+0.07%)
Nov 29, 2017	48.97	49.97	48.82	49.53	2,809,594	+0.82(+1.69%)
Nov 28, 2017	47.88	48.83	47.76	48.70	1,958,163	+0.76(+1.59%)
Nov 27, 2017		48.10	47.80	47.94	1,238,911	+0.14(+0.29%)
Nov 24, 2017	48.16	48.22	47.78	47.80	507,085	-0.12(-0.25%)
Nov 22, 2017	48.22	48.29	47.81	47.92	1,314,362	-0.27(-0.55%)
Nov 21, 2017	48.11	48.33	48.09	48.19	1,537,583	+0.21(+0.43%)
Nov 20, 2017	48.18	48.51	47.96	47.98	2,590,846	-0.25(-0.52%)
Nov 17, 2017	47.92	48.55	47.72	48.23	1,680,011	+0.11(+0.23%)
Nov 16, 2017	48.75	49.04	48.01	48.12	2,483,086	-0.57(-1.16%)
Nov 15, 2017	48.01	48.94	47.93	48.69	2,778,139	+0.39(+0.80%)
Nov 14, 2017	47.62	48.33	47.62	48.30	2,118,738	+0.46(+0.95%)
Nov 13, 2017	47.62	47.95	47.47	47.84	2,003,348	+0.15(+0.31%)
Nov 10, 2017	47.41	47.78	47.32	47.70	1,491,505	+0.23(+0.49%)
Nov 09, 2017	47.27	47.56	47.11	47.47	1,950,597	+0.04(+0.09%)
Nov 08, 2017	47.56	47.65	47.34	47.42	1,816,714	-0.12(-0.25%)
Nov 07, 2017	48.11	48.32	47.43	47.54	1,980,481	-0.47(-0.98%)
Nov 06, 2017	47.98	48.08	47.67	48.02	1,556,518	+0.04(+0.09%)
Nov 03, 2017	47.53	47.97	47.43	47.97	1,797,575	+0.11(+0.23%)
Nov 02, 2017	47.51	48.15	47.39	47.86	1,954,464	+0.40(+0.83%)
Nov 01, 2017	47.51	47.92	47.37	47.47	2,600,712	+0.17(+0.36%)
Oct 31, 2017	47.35	47.51	47.01	47.29	2,250,168	-0.11(-0.24%)
Oct 30, 2017	47.33	47.75	47.31	47.41	1,590,146	-0.02(-0.04%)
Oct 27, 2017	47.61	47.63	47.29	47.42	2,531,875	-0.31(-0.65%)
Oct 26, 2017	47.42	47.74	47.13	47.73	3,259,628	+0.62(+1.31%)
Oct 25, 2017	47.04	47.60	46.82	47.11	2,563,937	-0.03(-0.07%)
Oct 24, 2017	46.70	47.21	46.50	47.15	4,147,573	+0.70(+1.52%)
Oct 23, 2017	46.38	46.83	46.05	46.44	5,711,476	-2.09(-4.30%)
Oct 20, 2017	48.87	48.96	48.46	48.53	1,334,711	+0.02(+0.04%)
Oct 19, 2017	47.65	48.52	47.59	48.51	1,551,788	+0.82(+1.71%)
Oct 18, 2017	48.02	48.12	47.64	47.70	1,909,024	-0.25(-0.52%)
Oct 17, 2017	48.38	48.39	47.90	47.95	1,804,617	-0.23(-0.48%)
Oct 16, 2017	48.11	48.33	48.01	48.18	1,392,234	+0.08(+0.16%)
Oct 13, 2017	48.05	48.35	47.88	48.10	1,442,464	+0.11(+0.23%)
Oct 12, 2017	48.00	48.11	47.86	47.99	1,692,775	-0.01(-0.02%)
Oct 11, 2017	47.94	48.06	47.69	48.00	1,138,708	-0.05(-0.11%)
Oct 10, 2017	47.66	48.09	47.66	48.05	2,176,474	+0.30(+0.63%)
Oct 09, 2017	47.80	47.99	47.59	47.75	1,349,805	-0.03(-0.07%)
Oct 06, 2017	47.83	48.05	47.72	47.78	1,664,501	+0.11(+0.23%)
Oct 05, 2017	47.87	48.00	47.59	47.67	2,216,770	-0.16(-0.34%)
Oct 04, 2017	47.62	47.95	47.56	47.84	2,021,108	+0.22(+0.47%)
Oct 03, 2017	47.71	47.86	47.53	47.61	2,633,769	-0.15(-0.32%)
Oct 02, 2017	48.02	48.08	47.59	47.77	3,022,131	+0.15(+0.31%)
Sep 29, 2017	47.23	47.64	47.16	47.62	1,531,309	+0.27(+0.56%)
Sep 28, 2017	47.17	47.47	46.95	47.35	1,282,808	+0.07(+0.15%)
Sep 27, 2017	47.60	47.67	47.26	47.29	1,987,223	+0.12(+0.26%)
Sep 26, 2017	46.87	47.31	46.78	47.17	2,915,740	+0.19(+0.40%)
Sep 25, 2017	46.73	47.12	46.57	46.98	1,492,595	+0.20(+0.42%)
Sep 22, 2017	46.63	46.82	46.40	46.78	1,662,025	+0.09(+0.18%)
Sep 21, 2017	47.35	47.63	46.68	46.69	2,403,301	-0.67(-1.41%)
Sep 20, 2017	46.78	47.53	46.78	47.36	2,511,718	+0.62(+1.32%)
Sep 19, 2017	46.19	46.95	46.19	46.74	2,309,081	+0.50(+1.08%)
Sep 18, 2017	46.23	46.37	46.04	46.25	2,193,061	+0.10(+0.22%)
Sep 15, 2017	45.80	46.16	45.76	46.14	3,480,840	+0.33(+0.71%)
Sep 14, 2017	45.95	46.05	45.46	45.82	2,729,581	-0.15(-0.34%)
Sep 13, 2017	46.13	46.19	45.92	45.97	2,157,089	-0.28(-0.61%)
Sep 12, 2017	46.37	46.59	46.16	46.25	2,127,464	-0.09(-0.19%)
Sep 11, 2017	46.55	46.94	46.25	46.34	4,766,620	+0.66(+1.45%)
Sep 08, 2017	44.04	45.71	43.99	45.68	4,076,587	+1.31(+2.96%)
Sep 07, 2017	45.29	45.29	44.30	44.36	3,167,566	-0.97(-2.14%)
Sep 06, 2017	45.45	45.65	45.08	45.34	3,216,575	-0.09(-0.21%)
Sep 05, 2017	46.24	46.25	45.31	45.43	2,680,344	-1.01(-2.16%)
Sep 01, 2017	46.51	46.80	46.33	46.43	1,993,876	-0.02(-0.04%)
Aug 31, 2017	46.76	46.92	46.26	46.45	2,492,890	-0.24(-0.52%)
Aug 30, 2017	46.49	46.96	46.08	46.69	2,229,053	+0.21(+0.46%)
Aug 29, 2017	46.23	46.66	46.14	46.48	2,395,662	-0.14(-0.29%)
Aug 28, 2017	46.79	46.97	45.84	46.61	3,052,573	-0.46(-0.98%)
Aug 25, 2017	46.88	47.20	46.78	47.08	2,412,079	+0.34(+0.73%)
Aug 24, 2017	47.29	47.35	46.72	46.73	2,032,844	-0.44(-0.94%)
Aug 23, 2017	47.28	47.41	47.13	47.18	2,415,792	-0.35(-0.74%)
Aug 22, 2017	47.38	47.59	47.33	47.53	1,517,196	+0.24(+0.51%)
Aug 21, 2017	47.61	47.61	47.16	47.29	1,689,977	-0.24(-0.50%)
Aug 18, 2017	47.42	47.58	47.06	47.53	5,288,937	-0.03(-0.07%)
Aug 17, 2017	48.29	48.43	47.54	47.56	1,734,863	-0.78(-1.61%)
Aug 16, 2017	48.69	48.90	48.33	48.34	1,628,286	-0.26(-0.53%)
Aug 15, 2017	48.49	48.75	48.43	48.60	2,271,403	+0.31(+0.64%)
Aug 14, 2017	48.23	48.48	48.19	48.29	1,697,230	+0.35(+0.73%)
Aug 11, 2017	47.68	48.12	47.56	47.94	2,091,456	+0.27(+0.56%)
Aug 10, 2017	47.84	47.96	47.59	47.68	1,777,176	-0.44(-0.91%)
Aug 09, 2017	47.90	48.12	47.80	48.11	2,077,551	+0.16(+0.34%)
Aug 08, 2017	47.85	48.42	47.82	47.95	1,947,197	+0.07(+0.14%)
Aug 07, 2017	48.10	48.18	47.86	47.88	1,856,549	-0.27(-0.57%)
Aug 04, 2017	48.00	48.39	47.91	48.15	1,751,218	+0.38(+0.81%)
Aug 03, 2017	47.51	47.79	47.38	47.77	2,072,282	+0.18(+0.38%)
Aug 02, 2017	47.61	47.93	47.35	47.59	3,158,746	-0.07(-0.14%)
Aug 01, 2017	47.30	47.74	47.00	47.66	3,292,386	+0.61(+1.29%)
Jul 31, 2017	47.21	47.30	46.95	47.05	3,169,245	+0.15(+0.33%)
Jul 28, 2017	45.77	47.22	45.67	46.90	5,451,831	+1.63(+3.59%)
Jul 27, 2017	45.53	45.68	45.07	45.27	4,015,393	-0.26(-0.56%)
Jul 26, 2017	46.17	46.21	45.39	45.53	2,875,182	-0.62(-1.33%)
Jul 25, 2017	46.36	46.37	46.03	46.14	2,734,620	+0.21(+0.45%)
Jul 24, 2017	46.02	46.08	45.83	45.94	2,340,627	-0.08(-0.17%)
Jul 21, 2017	45.95	46.18	45.84	46.02	2,118,485	+0.01(+0.02%)
Jul 20, 2017	46.12	46.37	45.95	46.01	2,635,636	-0.09(-0.20%)
Jul 19, 2017	45.82	46.12	45.73	46.10	1,346,291	+0.27(+0.60%)
Jul 18, 2017	45.67	45.84	45.59	45.83	1,396,840	-0.01(-0.02%)
Jul 17, 2017	45.61	45.90	45.49	45.84	1,923,430	+0.19(+0.41%)
Jul 14, 2017	45.29	45.77	45.20	45.65	2,034,191	+0.07(+0.15%)
Jul 13, 2017	45.28	45.65	45.27	45.58	1,532,466	+0.35(+0.78%)
Jul 12, 2017	45.13	45.37	45.02	45.23	1,796,692	+0.10(+0.23%)
Jul 11, 2017	45.25	45.36	44.92	45.13	1,786,526	-0.10(-0.23%)
Jul 10, 2017	44.98	45.33	44.94	45.23	1,782,538	+0.12(+0.27%)
Jul 07, 2017	45.02	45.27	44.87	45.11	1,535,923	+0.15(+0.32%)
Jul 06, 2017	45.11	45.28	44.85	44.96	2,164,474	-0.13(-0.28%)
Jul 05, 2017	45.31	45.38	44.96	45.09	2,354,120	-0.11(-0.25%)
Jul 03, 2017	45.15	45.58	45.09	45.20	1,449,724	+0.23(+0.51%)
Jun 30, 2017	45.31	45.41	44.72	44.97	2,792,105	-0.15(-0.34%)
Jun 29, 2017	45.53	45.67	44.96	45.13	3,379,073	+0.02(+0.04%)
Jun 28, 2017	44.86	45.19	44.72	45.11	3,169,563	+0.45(+1.02%)
Jun 27, 2017	44.51	44.99	44.46	44.66	3,625,263	+0.15(+0.35%)
Jun 26, 2017	44.26	44.64	44.16	44.50	2,971,213	+0.49(+1.11%)
Jun 23, 2017	44.19	44.30	43.91	44.01	2,505,577	-0.13(-0.29%)
Jun 22, 2017	44.14	44.37	43.98	44.14	1,698,424	-0.13(-0.29%)
Jun 21, 2017	44.66	44.69	44.18	44.27	2,462,321	-0.41(-0.92%)
Jun 20, 2017	44.75	44.90	44.67	44.68	1,761,765	-0.19(-0.42%)
Jun 19, 2017	44.93	45.05	44.77	44.87	1,986,971	+0.03(+0.08%)
Jun 16, 2017	44.29	44.84	44.21	44.84	4,929,851	+0.46(+1.04%)
Jun 15, 2017	44.11	44.50	44.01	44.37	2,821,512	+0.02(+0.04%)
Jun 14, 2017	44.14	44.44	43.96	44.36	1,875,271	+0.15(+0.35%)
Jun 13, 2017	43.85	44.30	43.75	44.20	2,166,084	+0.47(+1.08%)
Jun 12, 2017	44.01	44.22	43.49	43.73	3,087,563	-0.33(-0.76%)
Jun 09, 2017	43.56	44.13	43.38	44.07	3,574,531	+0.68(+1.56%)
Jun 08, 2017		43.44	42.49	43.39	4,061,911	+0.86(+2.03%)
Jun 07, 2017	42.47	42.69	42.25	42.53	2,145,605	+0.11(+0.26%)
Jun 06, 2017	42.46	42.59	41.92	42.41	3,556,379	+0.11(+0.26%)
Jun 05, 2017	42.43	42.59	42.30	42.30	1,871,293	-0.16(-0.38%)
Jun 02, 2017	42.48	42.64	42.31	42.47	2,276,548	-0.17(-0.40%)
Jun 01, 2017	42.23	42.66	42.07	42.64	2,692,673	+0.38(+0.91%)
May 31, 2017	41.97	42.35	41.85	42.25	2,884,786	+0.29(+0.69%)
May 30, 2017	41.86	42.07	41.79	41.96	1,555,035	+0.04(+0.10%)
May 26, 2017	42.26	42.26	41.75	41.92	3,218,283	-0.42(-0.99%)
May 25, 2017	42.19	42.43	42.01	42.34	2,024,410	+0.42(+1.00%)
May 24, 2017	41.86	42.04	41.79	41.92	2,082,339	+0.07(+0.16%)
May 23, 2017	41.55	41.92	41.48	41.85	1,731,915	+0.30(+0.72%)
May 22, 2017	41.42	41.82	41.32	41.55	2,084,439	+0.32(+0.78%)
May 19, 2017	41.65	41.72	41.18	41.23	2,662,634	-0.23(-0.55%)
May 18, 2017	41.48	41.76	41.42	41.46	2,938,346	-0.18(-0.43%)
May 17, 2017	41.96	41.79	41.36	41.64	3,756,038	-0.32(-0.77%)
May 16, 2017	41.99	42.14	41.69	41.96	2,159,931	+0.07(+0.16%)
May 15, 2017	41.85	41.98	41.65	41.89	2,084,172	+0.10(+0.24%)
May 12, 2017	41.92	41.98	41.72	41.79	2,393,392	-0.39(-0.93%)
May 11, 2017	42.28	42.28	41.93	42.18	2,517,299	-0.18(-0.42%)
May 10, 2017	41.86	42.49	41.81	42.36	2,560,866	+0.42(+0.99%)
May 09, 2017	42.17	42.35	41.85	41.94	3,107,578	-0.09(-0.22%)
May 08, 2017	42.13	42.23	41.96	42.04	2,249,895	-0.11(-0.26%)
May 05, 2017	42.09	42.16	41.99	42.15	1,901,257	+0.12(+0.28%)
May 04, 2017	42.00	42.26	41.82	42.03	2,573,349	+0.27(+0.65%)
May 03, 2017	41.51	41.90	41.43	41.76	1,976,569	+0.23(+0.55%)
May 02, 2017	41.43	41.83	41.39	41.53	2,498,058	+0.05(+0.12%)

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