Assurant (NY: AIZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	66.06	66.26	65.05	65.12	593,088	-1.02(-1.54%)
Mar 30, 2016	65.57	66.42	65.33	66.14	616,169	+1.06(+1.62%)
Mar 29, 2016	65.28	65.70	64.43	65.09	1,218,861	-0.46(-0.70%)
Mar 28, 2016	65.31	65.85	64.67	65.54	680,765	+0.40(+0.61%)
Mar 24, 2016	65.56	65.15	65.15	65.15	768,990	-0.66(-1.00%)
Mar 23, 2016	66.43	66.56	65.75	65.81	829,336	-0.55(-0.83%)
Mar 22, 2016	65.54	66.89	65.54	66.35	546,833	+0.24(+0.36%)
Mar 21, 2016	65.86	66.58	65.83	66.12	646,042	+0.26(+0.40%)
Mar 18, 2016	66.43	66.51	65.62	65.86	1,165,612	-0.41(-0.61%)
Mar 17, 2016	65.66	66.57	65.27	66.26	705,187	+0.48(+0.73%)
Mar 16, 2016	66.29	66.50	65.63	65.78	802,848	-0.62(-0.94%)
Mar 15, 2016	65.10	66.45	64.78	66.40	790,809	+1.05(+1.60%)
Mar 14, 2016	65.17	65.81	64.86	65.36	651,036	-0.14(-0.22%)
Mar 11, 2016	65.51	65.81	65.05	65.50	853,176	+0.69(+1.07%)
Mar 10, 2016	64.86	65.33	64.08	64.81	972,966	+0.13(+0.20%)
Mar 09, 2016	63.54	64.83	63.48	64.68	1,197,910	+1.19(+1.87%)
Mar 08, 2016	61.32	63.78	61.32	63.49	1,187,967	+1.49(+2.41%)
Mar 07, 2016	62.55	62.56	60.75	62.00	1,234,790	-0.56(-0.89%)
Mar 04, 2016	62.73	63.15	62.14	62.56	886,935	-0.03(-0.05%)
Mar 03, 2016	61.85	62.73	61.59	62.59	916,849	+0.74(+1.20%)
Mar 02, 2016	61.59	62.45	61.03	61.85	1,021,829	-0.06(-0.10%)
Mar 01, 2016	60.54	62.13	60.48	61.91	1,060,915	+1.89(+3.15%)
Feb 29, 2016	61.21	61.48	60.02	60.02	923,408	-1.38(-2.25%)
Feb 26, 2016	61.30	61.96	61.04	61.40	772,950	+0.23(+0.37%)
Feb 25, 2016	59.22	61.21	58.84	61.17	934,271	+1.99(+3.37%)
Feb 24, 2016	58.28	59.57	58.22	59.18	887,944	+0.37(+0.63%)
Feb 23, 2016	58.89	59.58	58.68	58.81	931,911	-0.35(-0.59%)
Feb 22, 2016	59.50	59.65	58.89	59.16	788,621	+0.22(+0.37%)
Feb 19, 2016	57.35	58.95	57.11	58.94	2,150,902	+1.59(+2.78%)
Feb 18, 2016	57.94	58.01	57.07	57.35	1,133,862	-0.69(-1.18%)
Feb 17, 2016	57.03	58.36	55.97	58.04	1,030,865	+1.68(+2.97%)
Feb 16, 2016	56.45	56.73	55.69	56.36	961,608	+0.15(+0.27%)
Feb 12, 2016	56.56	56.21	56.21	56.21	1,153,419	+0.13(+0.24%)
Feb 11, 2016	54.31	56.99	54.15	56.08	2,350,667	+0.57(+1.03%)
Feb 10, 2016	61.01	61.01	53.95	55.51	3,619,099	-8.60(-13.41%)
Feb 09, 2016	62.89	64.50	62.78	64.11	1,233,428	+0.22(+0.34%)
Feb 08, 2016	64.82	64.82	63.29	63.89	1,138,873	-1.89(-2.87%)
Feb 05, 2016	66.07	66.65	65.53	65.78	612,974	-0.13(-0.20%)
Feb 04, 2016	66.31	66.76	65.42	65.91	678,449	-0.68(-1.02%)
Feb 03, 2016	67.02	67.02	65.55	66.59	628,156	+0.10(+0.15%)
Feb 02, 2016	66.90	67.13	66.22	66.49	772,496	-1.38(-2.04%)
Feb 01, 2016	67.76	68.30	67.56	67.87	731,545	-0.28(-0.41%)
Jan 29, 2016	66.88	68.15	66.84	68.15	721,243	+1.56(+2.34%)
Jan 28, 2016	66.54	67.01	66.19	66.59	618,760	+0.42(+0.63%)
Jan 27, 2016	66.32	67.38	65.83	66.17	731,659	-0.22(-0.33%)
Jan 26, 2016	65.66	66.88	65.58	66.39	622,182	+0.92(+1.41%)
Jan 25, 2016	66.56	67.22	65.37	65.47	833,034	-1.14(-1.71%)
Jan 22, 2016	65.44	66.78	65.34	66.61	701,184	+1.90(+2.94%)
Jan 21, 2016	64.33	65.39	64.25	64.70	648,409	+0.47(+0.73%)
Jan 20, 2016	65.16	65.48	63.44	64.23	738,620	-1.58(-2.39%)
Jan 19, 2016	66.31	66.72	65.44	65.81	1,164,444	+0.21(+0.32%)
Jan 15, 2016	65.14	65.60	65.60	65.60	681,050	-0.89(-1.34%)
Jan 14, 2016	65.85	66.99	65.11	66.49	1,026,307	+0.74(+1.12%)
Jan 13, 2016	65.84	66.35	65.14	65.75	1,054,426	+0.55(+0.85%)
Jan 12, 2016	65.17	65.36	64.51	65.20	610,262	+0.33(+0.50%)
Jan 11, 2016	64.71	65.07	64.12	64.87	944,566	+1.11(+1.75%)
Jan 08, 2016	65.14	65.62	63.66	63.76	1,167,018	-0.79(-1.22%)
Jan 07, 2016	64.75	65.92	64.41	64.54	705,376	-1.48(-2.25%)
Jan 06, 2016	66.09	66.53	65.16	66.03	883,314	-0.88(-1.32%)
Jan 05, 2016	65.81	67.42	65.81	66.91	602,532	+1.10(+1.67%)
Jan 04, 2016	66.16	66.55	65.11	65.81	875,854	-1.69(-2.51%)
Dec 31, 2015	67.96	67.50	67.50	67.50	246,743	-0.70(-1.02%)
Dec 30, 2015	68.68	68.82	68.20	68.20	290,578	-0.52(-0.76%)
Dec 29, 2015	68.22	68.88	67.98	68.72	401,890	+0.88(+1.30%)
Dec 28, 2015	67.48	67.94	66.87	67.84	426,030	+0.05(+0.07%)
Dec 24, 2015	67.74	67.79	67.79	67.79	125,161	-0.07(-0.10%)
Dec 23, 2015	67.85	67.94	67.07	67.85	302,336	+0.40(+0.60%)
Dec 22, 2015	67.43	67.70	66.62	67.45	343,417	+0.44(+0.65%)
Dec 21, 2015	66.58	67.28	65.89	67.02	599,549	+0.73(+1.10%)
Dec 18, 2015	67.55	67.81	66.06	66.29	1,733,754	-1.51(-2.23%)
Dec 17, 2015	69.14	69.14	67.75	67.80	610,658	-1.39(-2.01%)
Dec 16, 2015	69.09	69.40	68.30	69.19	524,326	+0.59(+0.86%)
Dec 15, 2015	69.10	69.29	67.94	68.60	614,211	+0.35(+0.52%)
Dec 14, 2015	68.91	69.53	67.77	68.25	759,503	-0.72(-1.05%)
Dec 11, 2015	69.71	70.28	68.57	68.97	535,245	-1.53(-2.16%)
Dec 10, 2015	70.58	71.23	70.34	70.49	414,379	+0.02(+0.02%)
Dec 09, 2015	71.58	72.30	70.17	70.48	863,185	-1.47(-2.04%)
Dec 08, 2015	72.26	72.94	71.81	71.94	682,062	-0.81(-1.12%)
Dec 07, 2015	72.54	73.08	71.82	72.76	1,129,190	+0.21(+0.29%)
Dec 04, 2015	70.02	72.85	69.85	72.55	1,346,953	+2.99(+4.30%)
Dec 03, 2015	71.03	71.13	69.35	69.56	1,003,913	-1.37(-1.93%)
Dec 02, 2015	71.60	71.97	70.75	70.92	541,737	-0.54(-0.75%)
Dec 01, 2015	72.00	72.17	71.28	71.46	589,783	-0.22(-0.30%)
Nov 30, 2015	71.52	72.35	70.96	71.68	702,604	+0.31(+0.43%)
Nov 27, 2015	71.27	71.56	70.75	71.37	211,039	+0.28(+0.40%)
Nov 25, 2015	71.60	71.08	71.08	71.08	325,969	-0.25(-0.35%)
Nov 24, 2015	71.27	71.49	70.57	71.33	782,492	-0.23(-0.33%)
Nov 23, 2015	71.82	72.48	71.52	71.57	535,432	-0.33(-0.46%)
Nov 20, 2015	71.60	72.17	71.32	71.90	1,328,916	+0.52(+0.72%)
Nov 19, 2015	71.42	71.71	71.06	71.38	548,718	+0.12(+0.16%)
Nov 18, 2015	70.11	71.41	70.11	71.27	642,957	+1.29(+1.85%)
Nov 17, 2015	69.75	70.50	69.47	69.97	558,240	+0.42(+0.61%)
Nov 16, 2015	68.39	69.62	67.96	69.55	489,419	+1.10(+1.61%)
Nov 13, 2015	68.96	69.48	68.37	68.45	537,951	-0.51(-0.74%)
Nov 12, 2015	69.48	70.23	68.87	68.96	501,213	-1.36(-1.93%)
Nov 11, 2015	70.97	71.03	70.20	70.32	328,307	-0.40(-0.57%)
Nov 10, 2015	69.97	70.83	69.92	70.72	339,628	+0.67(+0.95%)
Nov 09, 2015	70.73	70.77	69.70	70.05	412,141	-0.69(-0.98%)
Nov 06, 2015	70.54	70.93	69.98	70.74	535,390	+0.89(+1.28%)
Nov 05, 2015	68.96	70.03	68.96	69.85	530,046	+0.78(+1.13%)
Nov 04, 2015	69.48	69.99	68.95	69.07	501,434	-0.52(-0.74%)
Nov 03, 2015	68.87	69.92	68.41	69.58	716,415	+0.48(+0.70%)
Nov 02, 2015	67.87	69.23	67.77	69.10	633,153	+1.17(+1.72%)
Oct 30, 2015	68.81	68.81	67.92	67.93	635,656	-0.76(-1.10%)
Oct 29, 2015	67.82	68.81	67.34	68.69	443,691	+0.87(+1.28%)
Oct 28, 2015	66.65	68.42	65.27	67.82	1,050,630	+0.27(+0.39%)
Oct 27, 2015	67.87	68.10	67.38	67.56	609,687	-0.80(-1.17%)
Oct 26, 2015	68.33	68.77	68.00	68.36	560,640	+0.16(+0.23%)
Oct 23, 2015	67.62	68.33	67.30	68.20	737,429	+0.88(+1.31%)
Oct 22, 2015	66.81	67.87	66.68	67.32	541,240	+0.73(+1.10%)
Oct 21, 2015	67.72	67.87	65.59	66.58	1,495,913	-1.91(-2.79%)
Oct 20, 2015	67.72	68.64	67.39	68.49	722,459	+0.96(+1.42%)
Oct 19, 2015	66.71	67.57	66.35	67.53	816,003	+0.82(+1.22%)
Oct 16, 2015	66.68	67.27	66.36	66.72	878,551	+0.06(+0.09%)
Oct 15, 2015	66.78	66.87	66.30	66.66	658,198	+0.27(+0.41%)
Oct 14, 2015	67.07	67.34	66.29	66.38	403,248	-0.67(-1.01%)
Oct 13, 2015	66.85	67.14	66.62	67.06	571,341	+0.05(+0.07%)
Oct 12, 2015	67.12	67.45	66.87	67.01	579,866	-0.12(-0.17%)
Oct 09, 2015	68.04	68.38	67.01	67.12	648,607	-0.97(-1.42%)
Oct 08, 2015	66.45	68.18	66.23	68.09	517,198	+1.40(+2.10%)
Oct 07, 2015	67.01	67.64	66.42	66.69	1,021,047	-0.09(-0.14%)
Oct 06, 2015	66.34	67.26	66.21	66.78	799,806	+0.39(+0.59%)
Oct 05, 2015	65.48	66.59	65.37	66.39	795,452	+1.19(+1.83%)
Oct 02, 2015	64.34	65.20	64.00	65.20	667,824	-0.20(-0.31%)
Oct 01, 2015	65.86	66.26	64.85	65.40	697,640	-0.43(-0.66%)
Sep 30, 2015	65.27	65.97	64.71	65.83	952,309	+1.30(+2.01%)
Sep 29, 2015	64.04	64.63	63.58	64.53	625,376	+0.69(+1.08%)
Sep 28, 2015	64.65	64.94	63.65	63.84	824,160	-1.22(-1.88%)
Sep 25, 2015	64.82	65.27	64.52	65.07	694,361	+0.92(+1.44%)
Sep 24, 2015	63.17	64.27	63.12	64.14	592,867	+0.48(+0.76%)
Sep 23, 2015	62.91	63.82	62.91	63.66	613,276	+0.67(+1.06%)
Sep 22, 2015	62.89	63.28	62.63	62.99	628,200	-0.60(-0.94%)
Sep 21, 2015	63.27	63.95	63.06	63.59	525,494	+0.68(+1.09%)
Sep 18, 2015	63.15	63.20	62.60	62.91	1,080,716	-0.96(-1.50%)
Sep 17, 2015	64.13	64.86	63.72	63.87	642,194	-0.22(-0.35%)
Sep 16, 2015	64.57	64.90	63.72	64.09	1,057,542	-0.73(-1.13%)
Sep 15, 2015	64.10	65.15	63.36	64.82	811,665	+0.97(+1.51%)
Sep 14, 2015	64.04	64.10	63.54	63.86	634,815	-0.15(-0.23%)
Sep 11, 2015	63.20	64.16	63.20	64.01	1,210,682	+1.13(+1.80%)
Sep 10, 2015	62.55	63.54	61.78	62.87	892,628	+1.78(+2.92%)
Sep 09, 2015	61.88	62.33	60.89	61.09	844,814	-0.38(-0.62%)
Sep 08, 2015	61.30	61.63	60.72	61.48	562,334	+1.12(+1.85%)
Sep 04, 2015	60.33	60.36	60.36	60.36	559,635	-0.57(-0.94%)
Sep 03, 2015	60.97	61.39	60.70	60.93	562,509	+0.03(+0.05%)
Sep 02, 2015	60.59	60.91	60.19	60.90	449,904	+0.75(+1.25%)
Sep 01, 2015	60.88	61.55	59.82	60.15	924,638	-1.80(-2.91%)
Aug 31, 2015	62.01	62.39	61.67	61.95	556,075	-0.37(-0.59%)
Aug 28, 2015	62.08	62.54	61.95	62.32	567,824	-0.26(-0.41%)
Aug 27, 2015	62.48	62.87	61.46	62.57	709,646	+0.88(+1.43%)
Aug 26, 2015	61.29	61.87	60.09	61.69	925,642	+1.92(+3.21%)
Aug 25, 2015	61.15	61.45	59.70	59.77	1,487,190	+0.37(+0.61%)
Aug 24, 2015	59.75	63.76	58.39	59.41	1,182,367	-2.71(-4.36%)
Aug 21, 2015	63.33	63.62	61.91	62.11	2,231,163	-1.88(-2.93%)
Aug 20, 2015	65.24	65.77	63.97	63.99	523,744	-1.52(-2.32%)
Aug 19, 2015	65.65	66.00	65.22	65.51	574,168	-0.37(-0.55%)
Aug 18, 2015	66.01	66.46	65.69	65.87	522,342	-0.08(-0.13%)
Aug 17, 2015	65.95	65.99	65.15	65.96	613,029	-0.10(-0.15%)
Aug 14, 2015	66.26	66.37	65.94	66.06	757,623	+0.03(+0.05%)
Aug 13, 2015	65.43	66.38	65.43	66.02	593,835	+0.59(+0.90%)
Aug 12, 2015	65.18	65.56	64.55	65.43	905,071	-0.23(-0.35%)
Aug 11, 2015	64.48	66.17	64.21	65.67	1,102,610	+0.93(+1.44%)
Aug 10, 2015	64.32	64.99	64.17	64.74	420,871	+0.79(+1.23%)
Aug 07, 2015	63.50	63.99	63.43	63.95	613,236	+0.31(+0.48%)
Aug 06, 2015	63.87	63.89	63.22	63.64	597,791	+0.02(+0.03%)
Aug 05, 2015	63.28	63.92	62.94	63.63	892,673	+0.51(+0.80%)
Aug 04, 2015	63.39	63.58	62.81	63.12	570,770	-0.22(-0.35%)
Aug 03, 2015	62.91	63.38	62.26	63.34	904,721	+1.44(+2.32%)
Jul 31, 2015	62.55	62.55	61.68	61.91	966,865	-0.46(-0.73%)
Jul 30, 2015	61.68	62.47	61.18	62.36	1,294,721	+0.87(+1.42%)
Jul 29, 2015	62.24	63.28	61.48	61.49	1,377,972	+1.00(+1.66%)
Jul 28, 2015	60.65	60.65	59.70	60.49	911,700	+0.22(+0.36%)
Jul 27, 2015	60.30	60.35	59.89	60.27	577,935	-0.36(-0.59%)
Jul 24, 2015	60.49	61.33	60.37	60.63	524,880	+0.30(+0.50%)
Jul 23, 2015	60.88	60.94	60.16	60.33	491,640	-0.37(-0.62%)
Jul 22, 2015	60.47	60.96	60.35	60.70	556,575	+0.37(+0.62%)
Jul 21, 2015	60.22	60.83	60.11	60.33	640,641	+0.26(+0.43%)
Jul 20, 2015	60.40	60.56	59.99	60.07	703,073	-0.27(-0.45%)
Jul 17, 2015	60.85	60.88	60.05	60.35	680,854	-0.68(-1.12%)
Jul 16, 2015	60.80	61.15	60.68	61.03	533,262	+0.36(+0.59%)
Jul 15, 2015	59.85	60.81	59.45	60.67	832,843	+0.97(+1.63%)
Jul 14, 2015	59.09	59.74	58.81	59.70	693,440	+0.56(+0.94%)
Jul 13, 2015	58.57	59.57	58.39	59.14	994,385	+0.89(+1.52%)
Jul 10, 2015	57.94	58.41	57.53	58.26	642,816	+1.00(+1.74%)
Jul 09, 2015	57.15	57.46	57.01	57.26	528,063	+0.71(+1.26%)
Jul 08, 2015	57.23	57.23	56.51	56.55	1,125,270	-1.16(-2.01%)
Jul 07, 2015	56.87	57.79	56.31	57.71	1,011,224	+0.95(+1.68%)
Jul 06, 2015	56.38	56.99	56.28	56.75	713,286	-0.18(-0.32%)
Jul 02, 2015	57.15	56.94	56.94	56.94	662,763	+0.05(+0.09%)
Jul 01, 2015	56.33	57.01	56.33	56.89	926,330	+1.29(+2.31%)
Jun 30, 2015	56.00	56.00	55.27	55.60	808,297	+0.32(+0.59%)
Jun 29, 2015	56.21	56.49	55.20	55.28	640,036	-1.46(-2.57%)
Jun 26, 2015	56.68	56.91	56.30	56.74	1,036,907	+0.28(+0.50%)
Jun 25, 2015	56.76	56.94	56.62	56.46	1,009,411	-0.31(-0.54%)
Jun 24, 2015	57.06	57.14	56.72	56.76	700,206	-0.39(-0.68%)
Jun 23, 2015	57.04	57.46	56.63	57.15	630,544	+0.32(+0.55%)
Jun 22, 2015	57.12	57.37	56.59	56.84	926,521	-0.06(-0.10%)
Jun 19, 2015	56.82	57.58	56.67	56.90	1,518,925	-0.04(-0.07%)
Jun 18, 2015	56.26	57.19	56.15	56.94	792,251	+0.86(+1.54%)
Jun 17, 2015	56.34	56.47	55.89	56.07	657,912	-0.12(-0.21%)
Jun 16, 2015	55.18	56.49	55.07	56.19	735,710	+0.92(+1.67%)
Jun 15, 2015	54.96	55.42	54.72	55.27	752,002	-0.18(-0.33%)
Jun 12, 2015	55.49	55.68	55.19	55.45	717,466	-0.18(-0.33%)
Jun 11, 2015	56.11	56.27	55.53	55.63	1,101,407	-0.42(-0.75%)
Jun 10, 2015	54.85	56.15	54.75	56.06	823,116	+1.44(+2.63%)
Jun 09, 2015	54.25	54.99	54.12	54.62	1,098,884	+0.22(+0.41%)
Jun 08, 2015	54.64	54.89	54.36	54.40	429,850	-0.31(-0.56%)
Jun 05, 2015	54.71	54.88	54.42	54.70	485,623	+0.30(+0.55%)
Jun 04, 2015	55.06	55.17	54.36	54.41	478,637	-0.70(-1.26%)
Jun 03, 2015	54.71	55.13	54.40	55.10	749,951	+0.55(+1.00%)
Jun 02, 2015	54.46	54.85	54.26	54.55	438,033	+0.10(+0.18%)
Jun 01, 2015	54.79	55.03	54.41	54.46	604,085	-0.19(-0.35%)
May 29, 2015	54.67	54.93	54.47	54.65	1,304,178	-0.01(-0.02%)
May 28, 2015	54.51	54.68	54.31	54.65	807,417	-0.02(-0.03%)
May 27, 2015	54.56	54.90	54.54	54.67	509,867	+0.17(+0.30%)
May 26, 2015	54.85	55.00	54.46	54.51	624,700	-0.51(-0.94%)
May 22, 2015	55.04	55.02	55.02	55.02	482,973	-0.13(-0.24%)
May 21, 2015	54.88	55.24	54.88	55.15	675,969	+0.22(+0.39%)
May 20, 2015	54.80	55.23	54.52	54.94	794,914	+0.08(+0.15%)
May 19, 2015	54.64	54.92	54.58	54.85	817,887	+0.21(+0.39%)
May 18, 2015	53.80	54.86	53.78	54.64	876,007	+0.74(+1.36%)
May 15, 2015	54.00	54.31	53.82	53.90	1,334,408	+0.27(+0.51%)
May 14, 2015	53.10	53.74	52.84	53.63	919,860	+0.71(+1.34%)
May 13, 2015	53.02	53.30	52.85	52.92	890,372	-0.21(-0.40%)
May 12, 2015	53.49	53.69	53.13	53.14	873,875	-0.47(-0.88%)
May 11, 2015	53.28	53.93	53.21	53.61	1,118,340	+0.19(+0.36%)
May 08, 2015	53.70	53.85	53.25	53.42	1,066,110	+0.00(+0.00%)
May 07, 2015	53.26	54.06	52.95	53.42	1,359,303	+0.10(+0.19%)
May 06, 2015	51.22	53.33	51.20	53.32	1,847,050	+1.35(+2.61%)
May 05, 2015	51.48	52.00	51.40	51.96	950,068	+0.36(+0.69%)
May 04, 2015	51.27	51.66	51.18	51.61	739,630	+0.45(+0.89%)
May 01, 2015	51.10	51.21	50.56	51.15	716,093	+0.38(+0.75%)
Apr 30, 2015	51.02	52.05	50.34	50.77	1,377,238	-0.59(-1.14%)
Apr 29, 2015	49.97	51.75	49.79	51.36	2,015,347	+1.22(+2.44%)
Apr 28, 2015	49.36	50.24	49.36	50.14	566,153	+0.69(+1.39%)
Apr 27, 2015	49.80	50.00	49.34	49.45	579,796	-0.19(-0.38%)
Apr 24, 2015	49.89	50.14	49.55	49.64	699,075	-0.34(-0.68%)
Apr 23, 2015	50.05	50.29	49.80	49.98	350,296	-0.09(-0.18%)
Apr 22, 2015	49.85	50.28	49.57	50.07	500,546	+0.21(+0.41%)
Apr 21, 2015	50.67	50.81	49.81	49.86	625,457	-0.74(-1.45%)
Apr 20, 2015	50.39	50.92	50.11	50.60	436,943	+0.27(+0.54%)
Apr 17, 2015	50.67	50.74	50.08	50.33	541,892	-0.69(-1.34%)
Apr 16, 2015	50.72	51.22	50.49	51.01	316,528	+0.21(+0.41%)
Apr 15, 2015	50.90	51.10	50.45	50.81	359,981	-0.07(-0.13%)
Apr 14, 2015	51.04	51.32	50.50	50.87	541,303	-0.51(-1.00%)
Apr 13, 2015	50.94	51.53	50.90	51.38	451,536	+0.34(+0.66%)
Apr 10, 2015	51.30	51.38	50.74	51.05	281,970	-0.01(-0.02%)
Apr 09, 2015	50.98	51.33	50.79	51.05	368,435	+0.08(+0.16%)
Apr 08, 2015	50.62	51.07	50.42	50.97	449,629	+0.45(+0.90%)
Apr 07, 2015	50.71	50.93	50.48	50.52	368,561	-0.15(-0.29%)
Apr 06, 2015	50.31	50.89	50.24	50.67	471,023	-0.07(-0.13%)
Apr 02, 2015	50.46	50.73	50.73	50.73	558,033	+0.21(+0.41%)