Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	33.96	34.07	33.75	33.86	3,302,879	-0.19(-0.56%)
May 28, 2015	33.93	34.09	33.87	34.05	3,075,178	+0.03(+0.10%)
May 27, 2015	33.91	34.07	33.81	34.01	3,353,162	+0.23(+0.68%)
May 26, 2015	34.26	34.31	33.74	33.78	3,291,738	-0.54(-1.58%)
May 22, 2015	34.42	34.33	34.33	34.33	2,010,011	-0.15(-0.43%)
May 21, 2015	34.65	34.85	34.44	34.47	2,238,150	-0.28(-0.80%)
May 20, 2015	34.59	34.82	34.33	34.75	2,630,511	+0.21(+0.62%)
May 19, 2015	34.27	34.58	34.20	34.54	3,089,712	+0.39(+1.15%)
May 18, 2015	33.86	34.15	33.85	34.14	3,489,989	+0.25(+0.75%)
May 15, 2015	34.21	34.24	33.82	33.89	3,072,192	-0.24(-0.70%)
May 14, 2015	34.05	34.23	33.93	34.13	2,406,481	+0.20(+0.60%)
May 13, 2015	33.71	33.97	33.71	33.92	1,741,528	+0.11(+0.34%)
May 12, 2015	34.01	34.05	33.74	33.81	1,793,417	-0.30(-0.89%)
May 11, 2015	34.19	34.28	34.08	34.11	2,018,935	-0.09(-0.26%)
May 08, 2015	34.08	34.22	33.87	34.20	2,403,569	+0.43(+1.26%)
May 07, 2015	33.60	33.91	33.43	33.78	3,515,536	+0.26(+0.78%)
May 06, 2015	33.91	34.01	33.35	33.51	3,775,477	-0.25(-0.73%)
May 05, 2015	33.88	34.14	33.71	33.76	2,589,241	-0.14(-0.41%)
May 04, 2015	33.70	33.97	33.69	33.90	3,331,638	+0.20(+0.58%)
May 01, 2015	33.68	33.91	33.55	33.70	2,769,431	+0.27(+0.81%)
Apr 30, 2015	33.78	33.97	33.32	33.43	4,730,719	-0.49(-1.45%)
Apr 29, 2015	33.73	34.17	33.70	33.92	6,184,669	+0.00(+0.00%)
Apr 28, 2015	33.95	34.42	33.71	33.92	5,396,774	-0.02(-0.07%)
Apr 27, 2015	34.35	34.37	33.92	33.95	4,710,471	-0.36(-1.05%)
Apr 24, 2015	34.01	34.36	33.95	34.31	3,140,134	+0.30(+0.89%)
Apr 23, 2015	33.82	34.17	33.82	34.01	4,573,122	+0.05(+0.14%)
Apr 22, 2015	33.94	34.07	33.79	33.96	3,206,770	-0.01(-0.02%)
Apr 21, 2015	34.58	34.68	33.92	33.96	3,089,561	-0.55(-1.59%)
Apr 20, 2015	34.56	34.63	34.45	34.51	1,621,320	+0.16(+0.45%)
Apr 17, 2015	34.73	34.80	34.21	34.36	2,883,840	-0.62(-1.78%)
Apr 16, 2015	34.97	35.10	34.74	34.98	2,020,526	-0.02(-0.07%)
Apr 15, 2015	34.96	35.19	34.89	35.01	3,732,388	+0.05(+0.14%)
Apr 14, 2015	35.05	35.22	34.81	34.96	1,914,135	-0.19(-0.54%)
Apr 13, 2015	34.81	35.22	34.72	35.15	2,279,720	+0.25(+0.70%)
Apr 10, 2015	34.78	34.92	34.61	34.90	2,099,070	+0.09(+0.26%)
Apr 09, 2015	34.62	34.84	34.51	34.81	2,830,396	+0.04(+0.12%)
Apr 08, 2015	34.46	34.79	34.36	34.77	2,162,267	+0.31(+0.90%)
Apr 07, 2015	34.71	34.89	34.45	34.46	1,716,095	-0.25(-0.73%)
Apr 06, 2015	34.21	34.92	34.08	34.71	2,966,337	+0.16(+0.47%)
Apr 02, 2015	34.28	34.55	34.55	34.55	1,747,570	+0.28(+0.81%)
Apr 01, 2015	34.19	34.41	34.05	34.27	2,613,019	-0.02(-0.07%)
Mar 31, 2015	34.51	34.56	34.19	34.29	4,286,087	-0.45(-1.30%)
Mar 30, 2015	34.52	34.83	34.46	34.74	2,240,202	+0.34(+1.00%)
Mar 27, 2015	34.47	34.54	34.25	34.40	2,986,386	-0.14(-0.40%)
Mar 26, 2015	34.53	34.66	34.36	34.54	2,913,000	-0.07(-0.21%)
Mar 25, 2015	35.10	35.23	34.61	34.61	2,817,565	-0.49(-1.40%)
Mar 24, 2015	35.26	35.43	35.09	35.10	3,149,136	-0.15(-0.42%)
Mar 23, 2015	35.34	35.60	35.25	35.25	3,025,315	-0.09(-0.26%)
Mar 20, 2015	34.96	35.37	34.94	35.34	5,348,776	+0.43(+1.25%)
Mar 19, 2015	35.02	35.07	34.74	34.91	2,997,924	-0.25(-0.70%)
Mar 18, 2015	34.85	35.36	34.74	35.15	4,225,582	+0.29(+0.82%)
Mar 17, 2015	34.83	35.03	34.66	34.87	3,972,057	-0.14(-0.40%)
Mar 16, 2015	34.60	35.10	34.55	35.01	4,754,918	+0.52(+1.52%)
Mar 13, 2015	34.55	34.95	34.23	34.48	6,942,895	-0.17(-0.50%)
Mar 12, 2015	34.04	34.65	34.04	34.65	3,078,790	+0.78(+2.30%)
Mar 11, 2015	33.60	34.06	33.54	33.87	4,466,686	+0.51(+1.52%)
Mar 10, 2015	33.62	33.67	33.14	33.37	6,637,464	-0.57(-1.67%)
Mar 09, 2015	33.61	33.97	33.51	33.93	2,624,453	+0.30(+0.90%)
Mar 06, 2015	33.60	34.31	33.46	33.63	3,972,793	+0.02(+0.05%)
Mar 05, 2015	33.34	33.70	33.29	33.61	2,984,002	+0.39(+1.16%)
Mar 04, 2015	33.29	33.68	33.10	33.23	4,396,514	-0.45(-1.33%)
Mar 03, 2015	33.50	33.70	33.48	33.68	2,078,499	-0.01(-0.02%)
Mar 02, 2015	33.44	33.71	33.28	33.68	3,484,398	+0.24(+0.73%)
Feb 27, 2015	33.47	33.57	33.23	33.44	4,569,023	-0.02(-0.07%)
Feb 26, 2015	33.43	33.60	33.31	33.46	3,501,227	-0.02(-0.05%)
Feb 25, 2015	33.64	33.79	33.46	33.48	3,058,557	-0.25(-0.75%)
Feb 24, 2015	33.57	33.81	33.55	33.73	2,849,459	+0.13(+0.39%)
Feb 23, 2015	33.84	33.85	33.46	33.60	1,992,711	-0.25(-0.75%)
Feb 20, 2015	33.67	33.93	33.36	33.85	4,951,908	+0.03(+0.10%)
Feb 19, 2015	33.50	33.88	33.48	33.82	2,456,431	+0.20(+0.58%)
Feb 18, 2015	33.76	33.88	33.54	33.63	2,808,398	-0.28(-0.82%)
Feb 17, 2015	33.61	34.10	33.55	33.90	2,590,781	+0.21(+0.63%)
Feb 13, 2015	33.47	33.69	33.69	33.69	2,585,963	+0.16(+0.46%)
Feb 12, 2015	33.20	33.56	33.15	33.54	2,443,601	+0.43(+1.31%)
Feb 11, 2015	33.13	33.20	32.85	33.10	2,394,489	-0.03(-0.10%)
Feb 10, 2015	33.26	33.34	32.83	33.14	2,323,385	+0.18(+0.54%)
Feb 09, 2015	32.66	33.04	32.65	32.96	2,644,898	+0.07(+0.22%)
Feb 06, 2015	32.91	33.27	32.81	32.88	4,610,174	+0.22(+0.67%)
Feb 05, 2015	32.40	32.81	32.26	32.66	4,929,157	+0.21(+0.65%)
Feb 04, 2015	32.36	32.93	32.28	32.45	5,761,786	+0.10(+0.30%)
Feb 03, 2015	32.36	32.61	31.75	32.35	15,015,986	+0.06(+0.18%)
Feb 02, 2015	31.78	32.42	31.55	32.30	6,337,169	+0.54(+1.70%)
Jan 30, 2015	31.94	32.48	31.74	31.76	5,610,495	-0.55(-1.69%)
Jan 29, 2015	32.11	32.43	31.97	32.30	3,702,102	+0.24(+0.74%)
Jan 28, 2015	32.83	32.87	32.06	32.07	4,718,454	-0.53(-1.63%)
Jan 27, 2015	32.27	32.80	32.18	32.60	3,331,339	-0.10(-0.30%)
Jan 26, 2015	32.63	32.78	32.56	32.70	3,793,957	-0.07(-0.22%)
Jan 23, 2015	33.16	33.28	32.75	32.77	2,569,250	-0.40(-1.21%)
Jan 22, 2015	32.63	33.25	32.36	33.17	5,172,956	+0.76(+2.34%)
Jan 21, 2015	32.34	32.66	32.11	32.41	3,977,370	-0.01(-0.03%)
Jan 20, 2015	32.82	32.92	32.30	32.42	4,017,185	-0.20(-0.63%)
Jan 16, 2015	32.23	32.66	32.21	32.62	5,373,369	+0.31(+0.96%)
Jan 15, 2015	32.52	32.90	32.27	32.31	4,695,432	-0.17(-0.53%)
Jan 14, 2015	32.49	32.61	32.02	32.48	4,368,714	-0.51(-1.53%)
Jan 13, 2015	33.19	33.45	32.67	32.99	4,176,449	+0.08(+0.25%)
Jan 12, 2015	33.26	33.28	32.68	32.91	3,474,708	-0.30(-0.91%)
Jan 09, 2015	33.54	33.66	33.10	33.21	2,172,498	-0.31(-0.93%)
Jan 08, 2015	33.50	33.77	33.44	33.52	3,474,739	+0.36(+1.08%)
Jan 07, 2015	33.13	33.28	32.84	33.16	3,314,025	+0.31(+0.94%)
Jan 06, 2015	33.36	33.46	32.70	32.85	3,995,914	-0.55(-1.64%)
Jan 05, 2015	33.90	33.96	33.24	33.40	3,336,721	-0.72(-2.11%)
Jan 02, 2015	34.24	34.44	33.91	34.12	2,262,523	+0.08(+0.24%)
Dec 31, 2014	34.59	34.03	34.03	34.03	1,875,868	-0.47(-1.37%)
Dec 30, 2014	34.32	34.64	34.24	34.51	1,728,946	+0.02(+0.07%)
Dec 29, 2014	34.21	34.67	34.16	34.48	1,763,350	+0.16(+0.48%)
Dec 26, 2014	34.47	34.51	34.29	34.32	1,288,091	-0.07(-0.21%)
Dec 24, 2014	34.60	34.39	34.39	34.39	823,524	-0.10(-0.28%)
Dec 23, 2014	34.21	34.63	34.16	34.49	3,200,450	+0.36(+1.05%)
Dec 22, 2014	34.30	34.41	33.90	34.13	5,793,466	-0.12(-0.36%)
Dec 19, 2014	34.13	34.30	33.86	34.25	8,386,334	+0.02(+0.05%)
Dec 18, 2014	33.84	34.24	33.72	34.24	4,658,593	+0.80(+2.39%)
Dec 17, 2014	32.74	33.56	32.65	33.44	5,625,635	+0.87(+2.66%)
Dec 16, 2014	32.71	33.32	32.54	32.57	3,523,994	-0.35(-1.07%)
Dec 15, 2014	33.37	33.38	32.65	32.92	4,533,674	-0.05(-0.15%)
Dec 12, 2014	33.29	33.54	32.94	32.97	3,529,710	-0.64(-1.89%)
Dec 11, 2014	33.63	33.95	33.55	33.61	2,898,948	+0.07(+0.22%)
Dec 10, 2014	33.86	34.09	33.49	33.54	4,343,233	-0.38(-1.13%)
Dec 09, 2014	33.99	34.06	33.72	33.92	4,158,440	-0.57(-1.66%)
Dec 08, 2014	33.96	34.51	33.88	34.49	3,879,550	+0.53(+1.56%)
Dec 05, 2014	33.96	34.35	33.81	33.96	3,393,059	+0.24(+0.70%)
Dec 04, 2014	33.82	33.94	33.61	33.72	3,987,302	-0.18(-0.53%)
Dec 03, 2014	33.70	33.98	33.60	33.90	2,855,577	+0.16(+0.46%)
Dec 02, 2014	33.47	33.78	33.43	33.75	3,510,304	+0.27(+0.80%)
Dec 01, 2014	33.59	33.64	33.24	33.48	4,033,009	-0.24(-0.70%)
Nov 28, 2014	33.63	33.94	33.57	33.72	2,102,616	+0.14(+0.41%)
Nov 26, 2014	33.63	33.58	33.58	33.58	2,481,354	-0.11(-0.34%)
Nov 25, 2014	33.76	33.89	33.49	33.69	2,830,981	-0.11(-0.34%)
Nov 24, 2014	33.73	33.85	33.62	33.81	2,682,784	+0.20(+0.60%)
Nov 21, 2014	33.63	33.64	33.43	33.60	4,941,729	+0.37(+1.10%)
Nov 20, 2014	32.94	33.34	32.77	33.24	2,767,854	+0.07(+0.22%)
Nov 19, 2014	32.90	33.32	32.74	33.16	4,280,135	+0.21(+0.64%)
Nov 18, 2014	32.61	33.00	32.58	32.95	3,391,912	+0.37(+1.15%)
Nov 17, 2014	32.37	32.61	32.31	32.58	2,996,195	+0.15(+0.45%)
Nov 14, 2014	32.43	32.56	32.34	32.43	2,447,669	+0.01(+0.03%)
Nov 13, 2014	32.55	32.61	32.23	32.42	4,224,329	-0.06(-0.18%)
Nov 12, 2014	32.46	32.76	32.39	32.48	3,545,121	-0.16(-0.50%)
Nov 11, 2014	32.62	32.87	32.56	32.64	2,380,354	+0.06(+0.17%)
Nov 10, 2014	32.76	32.78	32.40	32.59	3,773,884	-0.09(-0.27%)
Nov 07, 2014	32.31	32.68	32.16	32.68	4,135,938	+0.24(+0.73%)
Nov 06, 2014	32.40	32.45	32.07	32.44	3,733,185	-0.02(-0.05%)
Nov 05, 2014	32.50	32.51	32.24	32.46	2,754,716	+0.21(+0.66%)
Nov 04, 2014	32.20	32.37	31.87	32.24	4,864,895	+0.02(+0.08%)
Nov 03, 2014	32.34	32.37	32.03	32.22	3,690,584	+0.05(+0.15%)
Oct 31, 2014	32.19	32.37	32.00	32.17	5,295,174	+0.39(+1.23%)
Oct 30, 2014	31.59	31.90	31.43	31.78	4,936,729	+0.19(+0.59%)
Oct 29, 2014	31.61	31.86	31.29	31.59	4,952,686	+0.06(+0.18%)
Oct 28, 2014	31.02	31.62	31.02	31.54	6,080,035	+0.90(+2.95%)
Oct 27, 2014	30.40	30.52	30.52	30.64	5,633,585	+0.11(+0.37%)
Oct 24, 2014	30.20	30.56	30.12	30.52	3,253,884	+0.36(+1.19%)
Oct 23, 2014	30.34	30.46	30.12	30.16	3,719,311	+0.15(+0.51%)
Oct 22, 2014	30.13	30.40	29.98	30.01	3,439,237	-0.06(-0.19%)
Oct 21, 2014	29.79	30.13	29.74	30.07	4,520,393	+0.44(+1.48%)
Oct 20, 2014	29.26	29.79	29.16	29.63	6,750,557	+0.29(+1.00%)
Oct 17, 2014	29.21	29.38	29.02	29.33	5,899,514	+0.42(+1.46%)
Oct 16, 2014	28.29	29.13	28.23	28.91	6,755,833	+0.06(+0.23%)
Oct 15, 2014	28.65	28.94	28.23	28.85	8,585,009	-0.26(-0.89%)
Oct 14, 2014	28.94	29.44	28.80	29.11	8,249,297	+0.28(+0.96%)
Oct 13, 2014	29.34	29.59	28.80	28.83	7,227,160	-0.45(-1.53%)
Oct 10, 2014	29.63	29.80	29.23	29.28	5,348,227	-0.41(-1.37%)
Oct 09, 2014	29.92	30.02	29.51	29.68	4,995,847	-0.33(-1.08%)
Oct 08, 2014	29.64	30.06	29.54	30.01	3,768,244	+0.45(+1.51%)
Oct 07, 2014	29.97	30.10	29.54	29.56	4,780,608	-0.49(-1.62%)
Oct 06, 2014	30.44	30.46	30.00	30.05	3,942,612	-0.25(-0.83%)
Oct 03, 2014	30.11	30.38	30.09	30.30	4,873,833	+0.50(+1.66%)
Oct 02, 2014	29.66	29.94	29.45	29.81	5,217,820	+0.16(+0.55%)
Oct 01, 2014	30.25	30.29	29.50	29.64	9,677,036	-0.63(-2.09%)
Sep 30, 2014	30.50	30.64	30.20	30.28	5,279,057	-0.19(-0.61%)
Sep 29, 2014	30.38	30.65	30.15	30.46	4,994,598	-0.06(-0.19%)
Sep 26, 2014	30.23	30.67	30.12	30.52	3,709,372	+0.38(+1.27%)
Sep 25, 2014	30.38	30.46	30.10	30.14	3,905,152	-0.39(-1.28%)
Sep 24, 2014	30.19	30.57	30.14	30.53	3,342,643	+0.40(+1.32%)
Sep 23, 2014	30.26	30.46	30.04	30.13	2,761,571	-0.21(-0.70%)
Sep 22, 2014	30.60	30.62	30.30	30.34	3,542,135	-0.38(-1.24%)
Sep 19, 2014	30.89	31.08	30.55	30.72	5,019,687	+0.01(+0.03%)
Sep 18, 2014	30.63	30.94	30.63	30.72	4,465,056	+0.17(+0.56%)
Sep 17, 2014	30.37	30.61	30.14	30.55	6,886,773	+0.29(+0.97%)
Sep 16, 2014	30.07	30.36	30.07	30.25	2,886,934	+0.10(+0.32%)
Sep 15, 2014	30.18	30.30	30.02	30.16	2,706,390	-0.04(-0.13%)
Sep 12, 2014	30.13	30.34	30.07	30.20	2,837,921	+0.04(+0.13%)
Sep 11, 2014	29.99	30.27	29.95	30.16	2,481,607	-0.03(-0.11%)
Sep 10, 2014	30.09	30.38	29.99	30.19	4,623,953	+0.39(+1.31%)
Sep 09, 2014	29.87	29.97	29.71	29.80	2,955,674	-0.15(-0.49%)
Sep 08, 2014	29.88	30.08	29.76	29.94	4,296,798	+0.03(+0.11%)
Sep 05, 2014	29.83	29.96	29.70	29.91	2,893,042	+0.02(+0.05%)
Sep 04, 2014	30.07	30.27	29.88	29.90	3,073,929	-0.08(-0.27%)
Sep 03, 2014	30.32	30.40	29.90	29.98	3,012,144	-0.15(-0.51%)
Sep 02, 2014	30.20	30.47	30.07	30.13	3,085,632	+0.02(+0.05%)
Aug 29, 2014	29.95	30.12	30.12	30.12	3,205,000	+0.15(+0.52%)
Aug 28, 2014	29.95	30.06	29.81	29.96	4,465,962	-0.14(-0.46%)
Aug 27, 2014	30.01	30.19	29.99	30.10	2,591,015	+0.06(+0.19%)
Aug 26, 2014	29.69	30.11	29.65	30.04	5,804,135	+0.37(+1.25%)
Aug 25, 2014	29.54	29.74	29.45	29.67	3,126,823	+0.31(+1.05%)
Aug 22, 2014	29.28	29.47	29.27	29.36	4,600,032	+0.00(+0.00%)
Aug 21, 2014	29.04	29.51	29.01	29.36	4,663,883	+0.32(+1.09%)
Aug 20, 2014	28.82	29.23	28.82	29.05	4,467,460	+0.11(+0.36%)
Aug 19, 2014	28.86	29.06	28.79	28.94	2,842,925	+0.12(+0.42%)
Aug 18, 2014	28.54	28.89	28.53	28.82	2,722,348	+0.42(+1.48%)
Aug 15, 2014	28.61	28.64	28.16	28.40	3,156,473	-0.12(-0.43%)
Aug 14, 2014	28.21	28.65	28.21	28.52	3,350,936	+0.32(+1.12%)
Aug 13, 2014	28.11	28.33	28.08	28.21	2,775,082	+0.22(+0.78%)
Aug 12, 2014	27.82	28.06	27.78	27.99	3,299,173	+0.10(+0.35%)
Aug 11, 2014	27.65	28.00	27.51	27.89	3,972,699	+0.40(+1.44%)
Aug 08, 2014	27.40	27.49	27.26	27.49	6,877,636	+0.11(+0.41%)
Aug 07, 2014	27.95	28.00	27.32	27.38	5,795,409	-0.44(-1.57%)
Aug 06, 2014	27.31	27.89	27.28	27.82	5,809,892	+0.30(+1.09%)
Aug 05, 2014	27.21	27.82	27.21	27.52	4,307,049	-0.25(-0.90%)
Aug 04, 2014	27.55	27.87	27.49	27.77	3,912,078	+0.24(+0.88%)
Aug 01, 2014	27.56	27.64	27.30	27.53	5,881,194	-0.11(-0.38%)
Jul 31, 2014	27.70	28.36	27.53	27.63	9,414,256	-0.30(-1.07%)
Jul 30, 2014	28.59	28.62	27.89	27.93	6,872,030	-0.46(-1.62%)
Jul 29, 2014	28.59	28.76	28.38	28.39	4,299,174	-0.19(-0.65%)
Jul 28, 2014	28.50	28.68	28.31	28.58	4,694,253	+0.06(+0.23%)
Jul 25, 2014	28.86	29.00	28.48	28.51	3,738,981	-0.50(-1.73%)
Jul 24, 2014	29.12	29.12	28.90	29.01	2,258,717	+0.01(+0.03%)
Jul 23, 2014	29.00	29.14	28.89	29.01	1,745,551	+0.03(+0.11%)
Jul 22, 2014	29.29	29.40	28.89	28.97	3,491,130	-0.30(-1.02%)
Jul 21, 2014	29.06	29.33	28.96	29.27	2,052,350	+0.07(+0.25%)
Jul 18, 2014	28.98	29.21	28.85	29.20	3,215,226	+0.24(+0.84%)
Jul 17, 2014	29.31	29.42	28.87	28.96	3,939,544	-0.53(-1.81%)
Jul 16, 2014	29.61	29.65	29.35	29.49	1,892,935	+0.03(+0.11%)
Jul 15, 2014	29.51	29.73	29.27	29.46	3,438,113	-0.01(-0.03%)
Jul 14, 2014	29.65	29.80	29.40	29.47	2,118,753	+0.05(+0.16%)
Jul 11, 2014	28.72	29.49	28.72	29.42	1,763,224	+0.14(+0.47%)
Jul 10, 2014	29.15	29.34	28.93	29.28	1,967,213	-0.32(-1.07%)
Jul 09, 2014	29.60	29.72	29.42	29.60	1,906,724	+0.05(+0.16%)
Jul 08, 2014	29.63	29.71	29.52	29.55	3,625,969	-0.22(-0.73%)
Jul 07, 2014	29.48	29.78	29.42	29.77	4,512,466	-0.04(-0.14%)
Jul 03, 2014	29.37	29.81	29.81	29.81	3,723,242	+0.70(+2.39%)
Jul 02, 2014	29.40	29.50	29.06	29.11	3,287,756	-0.36(-1.21%)
Jul 01, 2014	29.10	29.60	29.04	29.47	4,038,430	+0.50(+1.73%)
Jun 30, 2014	28.86	29.09	28.76	28.97	2,060,911	+0.12(+0.42%)
Jun 27, 2014	28.91	29.04	28.72	28.85	2,672,754	-0.14(-0.47%)
Jun 26, 2014	29.02	29.10	28.63	28.98	1,979,589	-0.08(-0.28%)
Jun 25, 2014	28.82	29.16	28.78	29.06	2,108,602	+0.12(+0.42%)
Jun 24, 2014	29.02	29.34	28.92	28.94	2,027,116	-0.21(-0.72%)
Jun 23, 2014	29.08	29.18	28.89	29.15	2,466,254	+0.02(+0.06%)
Jun 20, 2014	29.24	29.26	29.07	29.14	3,106,476	+0.00(+0.00%)
Jun 19, 2014	29.17	29.18	28.93	29.14	1,760,734	+0.02(+0.08%)
Jun 18, 2014	29.01	29.15	28.77	29.11	3,577,232	+0.02(+0.08%)
Jun 17, 2014	28.68	29.11	28.64	29.09	2,716,473	+0.26(+0.90%)
Jun 16, 2014	28.83	28.86	28.65	28.83	1,849,615	-0.07(-0.25%)
Jun 13, 2014	28.85	29.10	28.79	28.90	2,483,836	-0.07(-0.25%)
Jun 12, 2014	29.17	29.34	28.89	28.97	2,110,685	-0.28(-0.97%)
Jun 11, 2014	29.26	29.38	29.10	29.26	2,151,289	-0.16(-0.55%)
Jun 10, 2014	29.10	29.43	29.05	29.42	3,316,683	+0.11(+0.39%)
Jun 06, 2014	29.08	29.34	29.03	29.31	2,742,494	+0.27(+0.92%)
Jun 05, 2014	28.96	29.09	28.68	29.04	3,783,497	+0.17(+0.59%)
Jun 04, 2014	28.57	29.01	28.52	28.87	3,650,369	+0.24(+0.85%)
Jun 03, 2014	28.21	28.63	28.10	28.63	4,081,389	+0.40(+1.43%)

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.

Hartford Finl Services Gp (NY: HIG )

Historical Prices

Free News Feed