Assurant (NY: AIZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	74.28	74.82	73.78	74.17	839,616	-0.05(-0.07%)
May 27, 2016	73.65	74.22	74.22	74.22	564,984	+0.72(+0.98%)
May 26, 2016	74.14	74.32	73.47	73.50	587,745	-0.54(-0.73%)
May 25, 2016	74.85	75.29	74.02	74.04	569,969	-0.78(-1.05%)
May 24, 2016	73.98	74.94	73.93	74.83	443,522	+1.29(+1.76%)
May 23, 2016	74.05	74.28	73.38	73.53	448,494	-0.47(-0.64%)
May 20, 2016	74.06	74.64	73.45	74.01	562,568	+0.46(+0.62%)
May 19, 2016	73.80	74.24	72.88	73.55	460,307	-0.68(-0.91%)
May 18, 2016	72.82	74.37	72.77	74.23	495,742	+1.38(+1.90%)
May 17, 2016	73.47	73.79	72.64	72.84	372,832	-0.89(-1.20%)
May 16, 2016	73.36	74.06	72.93	73.73	389,608	+0.30(+0.41%)
May 13, 2016	73.71	73.99	73.14	73.42	447,802	-0.24(-0.32%)
May 12, 2016	73.06	73.82	72.88	73.66	454,702	+0.76(+1.04%)
May 11, 2016	73.30	74.28	72.88	72.90	401,786	-0.52(-0.71%)
May 10, 2016	72.66	73.43	72.66	73.42	722,139	+0.79(+1.09%)
May 09, 2016	72.85	73.40	72.54	72.63	450,162	-0.24(-0.34%)
May 06, 2016	72.32	73.20	72.10	72.88	419,375	+0.09(+0.13%)
May 05, 2016	72.62	73.17	72.62	72.78	599,722	+0.17(+0.23%)
May 04, 2016	72.40	73.00	71.96	72.61	546,315	-0.15(-0.21%)
May 03, 2016	72.27	73.07	72.05	72.77	858,141	-0.02(-0.02%)
May 02, 2016	71.73	73.16	71.70	72.78	843,050	+1.42(+1.99%)
Apr 29, 2016	71.07	71.69	70.77	71.37	1,203,374	-0.02(-0.02%)
Apr 28, 2016	71.62	72.31	71.26	71.38	709,432	-0.62(-0.87%)
Apr 27, 2016	68.07	72.20	68.07	72.01	2,048,682	+5.08(+7.59%)
Apr 26, 2016	66.65	67.38	66.44	66.93	1,046,450	+0.28(+0.42%)
Apr 25, 2016	66.74	67.05	66.18	66.65	773,884	-0.55(-0.82%)
Apr 22, 2016	66.71	67.25	66.61	67.20	703,310	+0.55(+0.82%)
Apr 21, 2016	68.34	68.43	66.61	66.65	753,312	-2.05(-2.98%)
Apr 20, 2016	68.66	68.98	68.40	68.70	849,217	-0.09(-0.13%)
Apr 19, 2016	68.89	69.17	68.52	68.79	530,356	+0.14(+0.21%)
Apr 18, 2016	67.68	68.70	67.44	68.65	438,722	+0.43(+0.63%)
Apr 15, 2016	68.16	68.50	67.96	68.22	501,007	-0.03(-0.05%)
Apr 14, 2016	68.39	69.18	68.00	68.25	614,544	-0.33(-0.48%)
Apr 13, 2016	67.53	68.67	67.53	68.58	594,369	+1.32(+1.97%)
Apr 12, 2016	66.62	67.34	65.81	67.26	858,942	+0.91(+1.37%)
Apr 11, 2016	65.88	66.74	65.58	66.34	589,804	+0.60(+0.91%)
Apr 08, 2016	65.35	66.19	65.35	65.75	600,987	+0.69(+1.06%)
Apr 07, 2016	65.22	65.65	64.66	65.05	963,167	-0.73(-1.12%)
Apr 06, 2016	65.31	65.82	64.77	65.79	560,646	+0.49(+0.75%)
Apr 05, 2016	65.37	65.98	65.07	65.30	591,565	-0.30(-0.46%)
Apr 04, 2016	65.89	66.14	65.26	65.60	700,965	-0.31(-0.47%)
Apr 01, 2016	64.68	66.03	64.61	65.91	905,032	+0.81(+1.24%)
Mar 31, 2016	66.04	66.24	65.03	65.10	593,252	-1.02(-1.54%)
Mar 30, 2016	65.55	66.40	65.31	66.12	616,340	+1.05(+1.62%)
Mar 29, 2016	65.26	65.68	64.41	65.07	1,219,199	-0.46(-0.70%)
Mar 28, 2016	65.29	65.83	64.66	65.53	680,954	+0.40(+0.61%)
Mar 24, 2016	65.54	65.13	65.13	65.13	769,204	-0.66(-1.00%)
Mar 23, 2016	66.41	66.54	65.74	65.79	829,567	-0.55(-0.83%)
Mar 22, 2016	65.52	66.88	65.52	66.34	546,985	+0.24(+0.36%)
Mar 21, 2016	65.84	66.56	65.81	66.10	646,221	+0.26(+0.40%)
Mar 18, 2016	66.41	66.49	65.60	65.84	1,165,936	-0.41(-0.61%)
Mar 17, 2016	65.64	66.55	65.25	66.24	705,383	+0.48(+0.73%)
Mar 16, 2016	66.27	66.48	65.61	65.76	803,071	-0.62(-0.94%)
Mar 15, 2016	65.08	66.43	64.76	66.39	791,028	+1.05(+1.60%)
Mar 14, 2016	65.15	65.79	64.84	65.34	651,217	-0.14(-0.22%)
Mar 11, 2016	65.49	65.79	65.03	65.48	853,413	+0.69(+1.07%)
Mar 10, 2016	64.84	65.31	64.07	64.79	973,236	+0.13(+0.20%)
Mar 09, 2016	63.53	64.81	63.46	64.66	1,198,243	+1.19(+1.87%)
Mar 08, 2016	61.31	63.76	61.31	63.48	1,188,297	+1.49(+2.41%)
Mar 07, 2016	62.53	62.54	60.73	61.98	1,235,133	-0.56(-0.89%)
Mar 04, 2016	62.72	63.13	62.12	62.54	887,182	-0.03(-0.05%)
Mar 03, 2016	61.83	62.71	61.57	62.57	917,104	+0.74(+1.20%)
Mar 02, 2016	61.58	62.43	61.01	61.83	1,022,113	-0.06(-0.10%)