Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2017	41.32	41.64	41.05	41.48	2,633,367	+0.30(+0.72%)
Apr 28, 2017	41.05	41.42	39.75	41.18	4,785,421	+0.10(+0.25%)
Apr 27, 2017	41.01	41.25	40.86	41.08	3,416,956	+0.11(+0.27%)
Apr 26, 2017	40.73	41.48	40.64	40.96	3,939,361	+0.31(+0.75%)
Apr 25, 2017	40.66	40.79	40.38	40.66	3,983,663	+0.33(+0.82%)
Apr 24, 2017	40.77	40.87	40.32	40.33	9,144,786	+0.07(+0.17%)
Apr 21, 2017	40.45	40.72	40.20	40.26	2,781,475	-0.30(-0.73%)
Apr 20, 2017	40.41	40.70	39.99	40.56	4,085,376	+0.32(+0.78%)
Apr 19, 2017	40.82	40.90	40.07	40.24	3,835,353	-0.37(-0.90%)
Apr 18, 2017	40.95	41.05	40.45	40.61	2,144,393	-0.57(-1.39%)
Apr 17, 2017	40.72	41.22	40.63	41.18	2,794,595	+0.54(+1.32%)
Apr 13, 2017	40.59	40.93	40.45	40.64	3,388,766	-0.08(-0.19%)
Apr 12, 2017	40.88	40.93	40.51	40.72	3,101,894	-0.33(-0.81%)
Apr 11, 2017	40.84	41.06	40.71	41.05	2,649,398	+0.11(+0.27%)
Apr 10, 2017	40.69	41.13	40.62	40.94	3,666,461	+0.21(+0.52%)
Apr 07, 2017	40.73	40.96	40.56	40.73	2,689,972	-0.21(-0.52%)
Apr 06, 2017	40.67	41.13	40.52	40.94	3,671,824	+0.27(+0.67%)
Apr 05, 2017	41.01	41.26	40.66	40.67	4,494,090	-0.13(-0.31%)
Apr 04, 2017	40.88	41.02	40.67	40.79	2,473,250	-0.19(-0.46%)
Apr 03, 2017	40.86	41.04	40.50	40.98	5,277,874	+0.05(+0.12%)
Mar 31, 2017	40.63	40.95	40.49	40.93	5,008,807	+0.22(+0.54%)
Mar 30, 2017	40.26	40.72	40.17	40.71	2,484,288	+0.45(+1.12%)
Mar 29, 2017	40.59	40.59	40.24	40.26	2,052,974	-0.35(-0.86%)
Mar 28, 2017	40.27	40.82	40.25	40.61	2,315,573	+0.20(+0.51%)
Mar 27, 2017	39.78	40.48	39.47	40.40	2,705,639	+0.10(+0.25%)
Mar 24, 2017	40.54	40.72	40.16	40.30	3,093,193	-0.20(-0.50%)
Mar 23, 2017	40.62	41.03	40.47	40.50	2,595,453	-0.20(-0.48%)
Mar 22, 2017	40.40	40.85	40.06	40.70	3,720,112	+0.08(+0.19%)
Mar 21, 2017	41.43	41.43	40.52	40.62	4,595,173	-0.47(-1.14%)
Mar 20, 2017	41.53	41.60	41.08	41.09	2,716,729	-0.44(-1.07%)
Mar 17, 2017	41.64	41.76	41.19	41.53	4,235,230	-0.03(-0.06%)
Mar 16, 2017	42.76	42.80	41.46	41.56	5,533,911	-0.90(-2.13%)
Mar 15, 2017	42.43	42.71	42.20	42.46	4,151,867	+0.10(+0.24%)
Mar 14, 2017	42.09	42.45	41.94	42.36	2,675,961	+0.16(+0.38%)
Mar 13, 2017	42.33	42.38	42.08	42.20	2,747,666	-0.14(-0.32%)
Mar 10, 2017	42.05	42.37	41.82	42.34	3,500,944	+0.37(+0.87%)
Mar 09, 2017	41.11	42.22	41.11	41.97	10,101,745	+0.67(+1.63%)
Mar 08, 2017	41.69	41.83	41.28	41.30	2,596,559	-0.14(-0.33%)
Mar 07, 2017	41.48	41.59	41.32	41.43	2,371,976	-0.11(-0.27%)
Mar 06, 2017	41.60	41.79	41.53	41.54	2,003,371	-0.31(-0.73%)
Mar 03, 2017	41.82	41.97	41.65	41.85	2,278,869	+0.11(+0.27%)
Mar 02, 2017	42.35	42.57	41.71	41.74	2,001,604	-0.37(-0.89%)
Mar 01, 2017	42.16	42.49	41.89	42.11	3,986,361	+0.68(+1.64%)
Feb 28, 2017	41.27	41.63	41.25	41.44	3,079,142	-0.03(-0.08%)
Feb 27, 2017	41.36	41.53	41.17	41.47	2,735,660	+0.26(+0.64%)
Feb 24, 2017	41.05	41.33	40.98	41.21	1,363,719	-0.14(-0.35%)
Feb 23, 2017	41.37	41.45	40.99	41.35	2,351,694	+0.08(+0.21%)
Feb 22, 2017	41.33	41.40	41.05	41.27	3,181,066	-0.20(-0.49%)
Feb 21, 2017	41.02	41.51	41.00	41.47	3,065,646	+0.48(+1.18%)
Feb 17, 2017		40.99	40.99	40.99	0	-0.20(-0.49%)
Feb 16, 2017	41.12	41.38	40.96	41.19	3,544,427	+0.00(+0.00%)
Feb 15, 2017	41.11	41.27	40.81	41.19	3,608,590	+0.08(+0.21%)
Feb 14, 2017	40.77	41.16	40.62	41.11	2,998,029	+0.38(+0.94%)
Feb 13, 2017	40.75	41.05	40.60	40.72	3,501,279	+0.16(+0.40%)
Feb 10, 2017	40.39	40.57	40.22	40.56	2,342,896	+0.27(+0.67%)
Feb 09, 2017	39.88	40.32	39.87	40.29	3,090,304	+0.42(+1.04%)
Feb 08, 2017	39.97	40.05	39.83	39.88	1,945,246	-0.25(-0.63%)
Feb 07, 2017	40.53	40.63	40.07	40.13	2,683,371	-0.17(-0.42%)
Feb 06, 2017	40.06	40.39	39.97	40.30	2,899,756	+0.19(+0.46%)
Feb 03, 2017	40.68	41.05	39.66	40.11	8,238,196	-0.54(-1.33%)
Feb 02, 2017	40.95	41.09	40.52	40.66	3,701,759	-0.40(-0.97%)
Feb 01, 2017	41.51	41.61	40.90	41.05	3,020,581	-0.23(-0.55%)
Jan 31, 2017	41.31	41.55	41.05	41.28	2,863,808	-0.21(-0.51%)
Jan 30, 2017	41.09	41.50	41.02	41.50	3,784,755	+0.03(+0.06%)
Jan 27, 2017	41.25	41.54	40.92	41.47	2,377,623	+0.31(+0.74%)
Jan 26, 2017	41.10	41.29	40.93	41.16	3,036,862	+0.19(+0.46%)
Jan 25, 2017	40.93	41.12	40.66	40.98	4,378,830	+0.38(+0.94%)
Jan 24, 2017	40.60	40.86	40.51	40.60	2,527,168	+0.17(+0.42%)
Jan 23, 2017	40.89	41.02	40.29	40.43	2,795,808	-0.52(-1.26%)
Jan 20, 2017	41.01	41.29	40.79	40.94	3,194,564	+0.06(+0.15%)
Jan 19, 2017	41.90	41.92	40.73	40.89	4,098,985	-0.98(-2.35%)
Jan 18, 2017	41.33	42.11	40.75	41.87	5,694,387	+0.73(+1.77%)
Jan 17, 2017	40.61	41.24	40.35	41.14	3,246,564	+0.18(+0.43%)
Jan 13, 2017		40.96	40.96	40.96	0	+0.08(+0.21%)
Jan 12, 2017	40.83	40.94	40.36	40.88	2,220,651	-0.24(-0.58%)
Jan 11, 2017	40.99	41.40	40.84	41.11	2,805,668	+0.07(+0.17%)
Jan 10, 2017	40.84	41.33	40.71	41.05	2,934,042	+0.31(+0.75%)
Jan 09, 2017	40.91	41.13	40.74	40.74	2,194,331	-0.32(-0.78%)
Jan 06, 2017	40.43	41.29	40.23	41.06	3,457,340	+0.08(+0.21%)
Jan 05, 2017	41.01	41.30	40.73	40.98	1,903,587	-0.17(-0.41%)
Jan 04, 2017	40.63	41.28	40.63	41.15	3,526,044	+0.68(+1.68%)
Jan 03, 2017	40.98	41.13	40.36	40.47	5,022,734	+0.08(+0.21%)
Dec 30, 2016		40.38	40.38	40.38	0	-0.06(-0.15%)
Dec 29, 2016	40.51	40.63	40.26	40.44	1,472,826	-0.01(-0.02%)
Dec 28, 2016	41.04	41.04	40.44	40.45	1,008,823	-0.44(-1.08%)
Dec 27, 2016	40.87	41.02	40.75	40.89	984,679	+0.00(+0.00%)
Dec 23, 2016		40.89	40.89	40.89	0	+0.08(+0.19%)
Dec 22, 2016	40.75	40.90	40.50	40.82	2,007,584	-0.04(-0.10%)
Dec 21, 2016	40.71	41.10	40.51	40.86	1,693,789	+0.17(+0.42%)
Dec 20, 2016	40.67	40.83	40.42	40.69	3,196,480	+0.15(+0.38%)
Dec 19, 2016	40.48	40.59	40.05	40.54	2,095,578	+0.15(+0.38%)
Dec 16, 2016	40.76	40.79	40.27	40.38	6,999,727	-0.27(-0.67%)
Dec 15, 2016	40.61	41.15	40.61	40.66	2,957,482	+0.10(+0.25%)
Dec 14, 2016	40.67	41.09	40.36	40.55	2,980,068	-0.35(-0.85%)
Dec 13, 2016	41.20	41.38	40.65	40.90	2,383,120	-0.27(-0.66%)
Dec 12, 2016	41.02	41.24	40.69	41.17	2,860,691	+0.03(+0.08%)
Dec 09, 2016	40.84	41.27	40.66	41.14	3,698,317	+0.47(+1.15%)
Dec 08, 2016	40.48	40.94	40.37	40.67	3,293,479	+0.40(+0.99%)
Dec 07, 2016	40.88	41.04	40.00	40.27	6,451,819	-0.61(-1.49%)
Dec 06, 2016	40.55	40.91	40.41	40.89	2,283,791	+0.53(+1.30%)
Dec 05, 2016	40.55	40.61	40.08	40.36	1,979,829	+0.17(+0.42%)
Dec 02, 2016	40.44	40.48	39.98	40.19	2,179,079	-0.30(-0.73%)
Dec 01, 2016	40.06	40.59	40.05	40.49	2,440,928	+0.55(+1.38%)
Nov 30, 2016	40.16	40.36	39.89	39.94	4,643,337	+0.17(+0.43%)
Nov 29, 2016	40.11	40.23	39.71	39.77	2,235,338	-0.22(-0.55%)
Nov 28, 2016	40.04	40.24	39.64	39.99	2,688,588	-0.39(-0.96%)
Nov 25, 2016	40.50	40.63	40.28	40.37	983,798	-0.11(-0.27%)
Nov 23, 2016		40.48	40.48	40.48	0	+0.37(+0.93%)
Nov 22, 2016	39.99	40.16	39.67	40.11	2,068,821	+0.21(+0.53%)
Nov 21, 2016	39.97	40.05	39.80	39.90	1,906,585	+0.05(+0.13%)
Nov 18, 2016	39.58	39.94	39.48	39.85	1,975,931	+0.24(+0.60%)
Nov 17, 2016	39.22	39.72	39.08	39.62	3,346,666	+0.33(+0.84%)
Nov 16, 2016	39.91	39.94	39.05	39.29	3,291,138	-1.10(-2.74%)
Nov 15, 2016	40.27	40.45	39.97	40.39	2,767,664	-0.03(-0.08%)
Nov 14, 2016	39.67	40.51	39.65	40.43	5,118,802	+0.94(+2.37%)
Nov 11, 2016	38.89	39.52	38.84	39.49	2,245,861	+0.44(+1.12%)
Nov 10, 2016	39.02	39.54	38.86	39.05	3,997,679	+0.49(+1.27%)
Nov 09, 2016	38.01	38.79	37.72	38.56	3,283,499	+0.84(+2.21%)
Nov 08, 2016	37.41	37.98	37.27	37.73	2,282,392	+0.23(+0.61%)
Nov 07, 2016	37.17	37.50	37.14	37.50	2,750,296	+1.05(+2.87%)
Nov 04, 2016	36.91	36.99	36.42	36.45	3,430,554	-0.45(-1.21%)
Nov 03, 2016	37.25	37.46	36.83	36.90	4,018,338	-0.30(-0.79%)
Nov 02, 2016	37.11	37.35	36.96	37.19	3,544,383	-0.03(-0.09%)
Nov 01, 2016	37.35	37.41	36.85	37.23	3,919,221	+0.03(+0.07%)
Oct 31, 2016	37.70	37.70	37.19	37.20	3,699,010	-0.12(-0.32%)
Oct 28, 2016	36.98	38.28	36.98	37.32	6,421,821	+0.96(+2.64%)
Oct 27, 2016	36.78	36.86	36.33	36.36	3,275,011	-0.27(-0.74%)
Oct 26, 2016	35.95	36.79	35.78	36.63	2,677,111	+0.61(+1.69%)
Oct 25, 2016	36.19	36.20	35.80	36.02	2,208,570	-0.18(-0.49%)
Oct 24, 2016	36.21	36.43	36.07	36.20	1,924,055	+0.29(+0.80%)
Oct 21, 2016	35.81	36.13	35.68	35.91	2,470,117	-0.26(-0.72%)
Oct 20, 2016	36.34	36.43	36.07	36.17	3,427,846	-0.32(-0.88%)
Oct 19, 2016	36.51	36.69	36.44	36.49	2,774,837	+0.02(+0.05%)
Oct 18, 2016	36.71	36.82	36.39	36.48	1,525,101	+0.09(+0.25%)
Oct 17, 2016	36.62	36.73	36.37	36.39	1,793,729	-0.14(-0.39%)
Oct 14, 2016	36.44	36.96	36.44	36.53	2,525,132	+0.38(+1.05%)
Oct 13, 2016	36.27	36.39	35.87	36.15	2,458,542	-0.46(-1.24%)
Oct 12, 2016	36.44	36.76	36.43	36.60	2,143,244	+0.18(+0.49%)
Oct 11, 2016	36.74	36.96	36.22	36.43	3,135,734	-0.41(-1.12%)
Oct 10, 2016	36.94	37.13	36.77	36.84	2,175,975	+0.06(+0.16%)
Oct 07, 2016	36.93	37.06	36.66	36.78	2,612,898	-0.07(-0.18%)
Oct 06, 2016	37.37	37.63	36.82	36.85	3,665,249	-0.37(-1.00%)
Oct 05, 2016	36.98	37.46	36.96	37.22	4,032,697	+0.30(+0.80%)
Oct 04, 2016	36.01	37.02	35.85	36.92	5,941,575	+1.08(+3.01%)
Oct 03, 2016	36.06	36.15	35.75	35.85	2,178,633	-0.27(-0.75%)
Sep 30, 2016	35.90	36.22	35.77	36.12	4,223,760	+0.40(+1.11%)
Sep 29, 2016	36.09	36.29	35.53	35.72	2,244,456	-0.48(-1.33%)
Sep 28, 2016	36.14	36.22	35.81	36.20	1,937,412	+0.18(+0.49%)
Sep 27, 2016	35.68	36.11	35.59	36.02	2,243,780	+0.28(+0.78%)
Sep 26, 2016	35.85	35.95	35.65	35.74	2,231,319	-0.33(-0.91%)
Sep 23, 2016	36.05	36.34	36.05	36.07	2,886,463	-0.30(-0.83%)
Sep 22, 2016	35.91	36.43	35.76	36.38	5,158,591	+0.53(+1.48%)
Sep 21, 2016	35.63	36.12	35.51	35.85	8,531,443	+0.45(+1.26%)
Sep 20, 2016	35.63	35.63	35.35	35.40	3,430,880	-0.06(-0.17%)
Sep 19, 2016	35.43	35.63	35.25	35.46	4,386,233	+0.20(+0.57%)
Sep 16, 2016	35.47	35.47	35.09	35.26	5,513,234	-0.30(-0.83%)
Sep 15, 2016	35.09	35.66	35.05	35.55	3,379,215	+0.30(+0.84%)
Sep 14, 2016	35.26	35.43	35.09	35.26	4,524,250	-0.05(-0.14%)
Sep 13, 2016	35.04	35.43	34.92	35.31	5,496,837	-0.13(-0.36%)
Sep 12, 2016	34.41	35.52	34.07	35.43	6,890,563	+0.81(+2.34%)
Sep 09, 2016	34.40	34.95	34.17	34.62	4,762,494	+0.06(+0.17%)
Sep 08, 2016	34.99	35.17	34.54	34.56	4,707,192	-0.44(-1.25%)
Sep 07, 2016	34.20	35.01	34.10	35.00	3,580,792	+0.64(+1.87%)
Sep 06, 2016	34.49	34.49	34.21	34.36	3,003,843	-0.21(-0.61%)
Sep 02, 2016	34.42	34.57	34.57	34.57	2,265,293	+0.25(+0.74%)

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