Lincoln National (NY: LNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	34.66	35.36	34.33	35.10	2,182,446	+0.83(+2.42%)
Sep 29, 2016	34.77	35.15	34.06	34.27	1,674,533	-0.52(-1.50%)
Sep 28, 2016	34.55	34.83	34.12	34.80	1,935,452	+0.39(+1.13%)
Sep 27, 2016	33.79	34.50	33.43	34.41	1,660,669	+0.40(+1.16%)
Sep 26, 2016	34.04	34.33	33.81	34.01	1,926,727	-0.58(-1.68%)
Sep 23, 2016	34.56	35.08	34.39	34.59	1,985,393	-0.26(-0.75%)
Sep 22, 2016	35.39	35.51	34.63	34.86	2,657,223	-0.38(-1.08%)
Sep 21, 2016	35.00	35.34	34.71	35.24	2,749,775	+0.56(+1.62%)
Sep 20, 2016	35.07	35.11	34.59	34.68	1,903,660	-0.06(-0.17%)
Sep 19, 2016	34.86	35.22	34.55	34.74	1,898,657	+0.17(+0.50%)
Sep 16, 2016	35.20	35.24	34.47	34.56	4,207,168	-0.99(-2.79%)
Sep 15, 2016	34.97	35.72	34.89	35.56	2,225,750	+0.58(+1.64%)
Sep 14, 2016	35.20	35.30	34.57	34.98	3,096,178	-0.22(-0.62%)
Sep 13, 2016	34.77	35.35	34.59	35.20	3,957,977	-0.11(-0.32%)
Sep 12, 2016	34.71	35.51	34.18	35.31	2,737,287	+0.22(+0.62%)
Sep 09, 2016	35.18	35.97	35.09	35.09	2,623,562	-0.13(-0.36%)
Sep 08, 2016	35.18	35.31	34.89	35.22	1,965,419	+0.16(+0.45%)
Sep 07, 2016	35.01	35.17	34.72	35.07	1,718,105	-0.05(-0.15%)
Sep 06, 2016	35.86	35.86	34.78	35.12	2,111,152	-0.79(-2.21%)
Sep 02, 2016	35.68	35.91	35.91	35.91	2,162,397	+0.46(+1.31%)
Sep 01, 2016	36.01	36.22	35.10	35.45	2,224,718	-0.44(-1.23%)
Aug 31, 2016	35.95	36.22	35.42	35.89	2,726,980	-0.04(-0.10%)
Aug 30, 2016	35.27	36.06	35.43	35.92	2,318,509	+0.65(+1.84%)
Aug 29, 2016	34.83	35.56	34.83	35.27	1,695,428	+0.47(+1.35%)
Aug 26, 2016	34.81	35.33	34.52	34.80	2,148,516	+0.11(+0.32%)
Aug 25, 2016	34.21	34.71	34.21	34.69	1,852,370	+0.39(+1.13%)
Aug 24, 2016	34.50	34.67	34.22	34.30	1,800,775	-0.01(-0.02%)
Aug 23, 2016	34.34	34.71	34.30	34.31	1,866,408	+0.20(+0.59%)
Aug 22, 2016	33.86	34.18	33.82	34.11	1,785,110	-0.15(-0.44%)
Aug 19, 2016	33.93	34.35	33.86	34.26	2,010,003	+0.16(+0.48%)
Aug 18, 2016	34.44	34.50	33.91	34.09	3,023,550	-0.42(-1.21%)
Aug 17, 2016	34.41	34.61	34.31	34.51	2,176,847	+0.07(+0.20%)
Aug 16, 2016	34.33	34.71	34.23	34.45	1,977,744	+0.01(+0.04%)
Aug 15, 2016	34.06	34.47	34.06	34.43	1,466,072	+0.64(+1.90%)
Aug 12, 2016	33.63	33.88	33.38	33.79	1,463,933	-0.33(-0.96%)
Aug 11, 2016	33.82	34.27	33.70	34.12	2,262,676	+0.40(+1.17%)
Aug 10, 2016	34.36	34.38	33.68	33.72	3,162,380	-0.73(-2.13%)
Aug 09, 2016	34.51	34.71	34.26	34.45	2,506,096	-0.02(-0.06%)
Aug 08, 2016	34.21	34.67	34.03	34.47	2,255,744	+0.47(+1.38%)
Aug 05, 2016	32.76	34.27	32.76	34.00	4,539,693	+1.88(+5.84%)
Aug 04, 2016	33.03	33.14	31.94	32.13	4,056,933	-1.34(-4.02%)
Aug 03, 2016	32.06	33.51	32.02	33.47	3,831,241	+1.49(+4.65%)
Aug 02, 2016	32.31	32.60	31.56	31.99	3,387,458	-0.34(-1.06%)
Aug 01, 2016	32.76	32.81	32.13	32.33	1,750,022	-0.30(-0.92%)
Jul 29, 2016	32.41	32.77	32.29	32.63	1,656,481	-0.03(-0.09%)
Jul 28, 2016	32.38	32.72	32.01	32.66	1,716,634	+0.25(+0.78%)
Jul 27, 2016	32.65	32.82	32.20	32.41	2,579,827	-0.25(-0.76%)
Jul 26, 2016	32.17	32.69	32.14	32.65	1,435,152	+0.36(+1.11%)
Jul 25, 2016	32.40	32.43	32.16	32.29	1,577,618	-0.17(-0.53%)
Jul 22, 2016	32.47	32.51	32.10	32.47	1,713,988	+0.10(+0.30%)
Jul 21, 2016	32.54	32.73	32.26	32.37	2,408,750	-0.08(-0.25%)
Jul 20, 2016	32.51	32.62	32.08	32.45	2,177,707	+0.09(+0.28%)
Jul 19, 2016	31.96	32.41	31.84	32.36	1,923,046	+0.07(+0.21%)
Jul 18, 2016	31.74	32.49	31.58	32.29	2,302,764	+0.40(+1.24%)
Jul 15, 2016	32.15	32.38	31.48	31.90	3,939,741	-0.13(-0.42%)
Jul 14, 2016	31.51	32.10	31.20	32.03	5,132,606	+1.43(+4.66%)
Jul 13, 2016	30.74	30.93	30.06	30.60	3,378,542	-0.32(-1.04%)
Jul 12, 2016	30.16	31.22	30.08	30.93	4,891,622	+1.37(+4.65%)
Jul 11, 2016	29.36	29.71	29.09	29.55	3,832,318	+0.50(+1.72%)
Jul 08, 2016	28.68	29.36	28.01	29.05	4,301,898	+1.04(+3.71%)
Jul 07, 2016	28.06	28.90	27.62	28.01	6,785,851	+0.10(+0.35%)
Jul 06, 2016	27.17	27.93	26.72	27.91	5,331,569	+0.38(+1.37%)
Jul 05, 2016	28.13	28.37	27.14	27.54	4,295,642	-1.22(-4.26%)
Jul 01, 2016	27.94	28.76	28.76	28.76	4,576,987	-0.01(-0.05%)
Jun 30, 2016	28.27	28.78	27.87	28.78	4,971,184	+0.62(+2.19%)
Jun 29, 2016	27.38	28.20	26.96	28.16	5,261,447	+0.87(+3.18%)
Jun 28, 2016	27.07	27.37	26.72	27.29	4,455,724	+0.94(+3.58%)
Jun 27, 2016	27.86	27.92	26.18	26.35	5,943,937	-2.20(-7.72%)
Jun 24, 2016	30.48	31.10	28.53	28.55	6,781,210	-4.38(-13.30%)
Jun 23, 2016	32.35	32.93	32.29	32.93	2,159,133	+1.27(+4.01%)
Jun 22, 2016	31.69	32.06	31.62	31.66	2,014,275	+0.06(+0.19%)
Jun 21, 2016	31.75	31.86	31.30	31.60	2,093,404	-0.01(-0.05%)
Jun 20, 2016	31.98	32.35	31.59	31.62	2,329,434	+0.36(+1.16%)
Jun 17, 2016	31.21	31.52	30.96	31.25	2,838,233	+0.12(+0.38%)
Jun 16, 2016	30.78	31.17	30.41	31.14	3,219,066	-0.04(-0.14%)
Jun 15, 2016	31.45	31.94	31.14	31.18	2,641,078	-0.04(-0.14%)
Jun 14, 2016	31.66	32.03	31.07	31.22	3,347,813	-0.56(-1.77%)
Jun 13, 2016	31.66	32.17	31.45	31.79	4,416,447	-0.16(-0.49%)
Jun 10, 2016	32.29	32.34	31.82	31.94	3,606,239	-0.96(-2.91%)
Jun 09, 2016	33.53	33.56	32.81	32.90	2,908,725	-0.98(-2.89%)
Jun 08, 2016	33.69	34.21	33.19	33.88	2,228,672	+0.11(+0.33%)
Jun 07, 2016	33.73	34.06	33.30	33.77	2,735,009	+0.01(+0.02%)
Jun 06, 2016	33.07	33.90	32.99	33.76	2,236,765	+0.79(+2.39%)
Jun 03, 2016	33.44	33.44	32.47	32.98	4,524,354	-1.20(-3.52%)
Jun 02, 2016	33.76	34.18	33.61	34.18	2,646,679	+0.25(+0.74%)
Jun 01, 2016	33.63	34.05	32.93	33.93	3,010,015	-0.10(-0.31%)
May 31, 2016	34.55	34.65	33.72	34.03	3,868,890	-0.23(-0.67%)
May 27, 2016	33.79	34.26	34.26	34.26	2,045,099	+0.66(+1.97%)
May 26, 2016	34.01	34.08	33.48	33.60	2,793,119	-0.42(-1.24%)
May 25, 2016	33.67	34.46	33.67	34.02	3,104,043	+0.62(+1.84%)
May 24, 2016	33.17	33.65	33.01	33.41	5,216,461	+0.56(+1.69%)
May 23, 2016	32.96	33.21	32.75	32.85	3,617,393	-0.24(-0.74%)
May 20, 2016	33.21	33.77	33.01	33.10	3,133,441	+0.16(+0.47%)
May 19, 2016	33.23	33.61	32.60	32.94	3,367,496	-0.51(-1.53%)
May 18, 2016	32.15	33.82	32.15	33.45	3,939,996	+1.33(+4.14%)
May 17, 2016	31.93	32.64	31.84	32.12	2,618,147	+0.10(+0.32%)
May 16, 2016	31.71	32.34	31.58	32.02	2,576,126	+0.41(+1.29%)
May 13, 2016	31.85	32.51	31.55	31.61	4,362,652	-0.33(-1.05%)
May 12, 2016	32.30	32.58	31.50	31.94	4,128,664	+0.07(+0.21%)
May 11, 2016	31.83	32.62	31.75	31.88	4,338,010	-0.03(-0.09%)
May 10, 2016	31.13	32.14	31.05	31.91	3,816,286	+1.03(+3.34%)
May 09, 2016	30.75	31.08	30.60	30.88	3,655,751	+0.13(+0.43%)
May 06, 2016	30.02	30.98	29.91	30.74	4,880,754	+0.41(+1.35%)
May 05, 2016	30.17	31.02	29.81	30.33	7,278,622	-1.31(-4.15%)
May 04, 2016	31.28	31.77	31.14	31.65	3,251,714	-0.39(-1.20%)
May 03, 2016	32.03	32.08	31.37	32.03	3,063,754	-0.72(-2.20%)
May 02, 2016	32.33	32.81	31.94	32.75	2,236,483	+0.50(+1.57%)
Apr 29, 2016	32.31	32.76	31.92	32.25	4,019,986	-0.21(-0.64%)
Apr 28, 2016	32.62	32.97	32.36	32.46	2,384,419	-0.67(-2.02%)
Apr 27, 2016	32.81	33.25	32.72	33.12	2,688,702	+0.10(+0.29%)
Apr 26, 2016	32.69	33.04	32.56	33.03	1,775,566	+0.53(+1.62%)
Apr 25, 2016	32.66	32.80	32.03	32.50	2,272,232	-0.41(-1.24%)
Apr 22, 2016	32.48	33.19	32.35	32.91	2,875,151	+0.59(+1.84%)
Apr 21, 2016	32.14	32.52	32.12	32.32	3,842,342	+0.25(+0.76%)
Apr 20, 2016	31.19	32.20	31.04	32.07	2,977,921	+1.06(+3.42%)
Apr 19, 2016	30.53	31.06	30.52	31.01	1,918,948	+0.56(+1.85%)
Apr 18, 2016	30.04	30.47	29.87	30.45	1,556,943	+0.24(+0.79%)
Apr 15, 2016	30.38	30.38	29.98	30.21	1,821,998	-0.22(-0.71%)
Apr 14, 2016	30.35	30.76	30.05	30.42	3,282,549	+0.00(+0.00%)
Apr 13, 2016	29.60	30.51	29.51	30.42	2,772,220	+1.28(+4.38%)
Apr 12, 2016	28.57	29.20	28.41	29.15	3,045,056	+0.75(+2.64%)
Apr 11, 2016	28.07	28.79	28.05	28.40	2,767,480	+0.55(+1.97%)
Apr 08, 2016	28.19	28.37	27.74	27.85	2,974,560	+0.11(+0.40%)
Apr 07, 2016	28.37	28.70	27.55	27.74	4,011,772	-0.76(-2.68%)
Apr 06, 2016	28.76	29.19	28.27	28.50	4,818,543	+0.05(+0.18%)
Apr 05, 2016	28.74	28.83	28.38	28.45	2,953,737	-0.66(-2.25%)
Apr 04, 2016	29.31	29.54	29.01	29.11	2,553,364	-0.25(-0.85%)
Apr 01, 2016	28.80	29.39	28.30	29.36	3,465,715	+0.45(+1.56%)
Mar 31, 2016	29.42	29.59	28.71	28.91	4,038,236	-0.57(-1.93%)
Mar 30, 2016	29.48	30.40	29.17	29.47	3,690,207	+0.28(+0.96%)
Mar 29, 2016	29.13	29.28	28.70	29.19	2,273,243	-0.21(-0.70%)
Mar 28, 2016	29.17	29.53	28.96	29.40	2,126,804	+0.44(+1.53%)
Mar 24, 2016	28.88	28.96	28.96	28.96	4,064,482	-0.77(-2.60%)
Mar 23, 2016	30.26	30.36	29.66	29.73	2,530,708	-0.60(-1.99%)
Mar 22, 2016	30.17	30.54	30.01	30.34	2,409,564	-0.24(-0.80%)
Mar 21, 2016	30.56	31.02	30.23	30.58	2,744,967	-0.15(-0.48%)
Mar 18, 2016	30.27	30.94	30.18	30.73	5,997,502	+0.60(+2.01%)
Mar 17, 2016	29.51	30.35	29.30	30.12	2,592,090	+0.41(+1.39%)
Mar 16, 2016	29.40	30.16	29.26	29.71	3,880,018	+0.26(+0.88%)
Mar 15, 2016	29.38	29.52	29.03	29.45	2,720,266	-0.33(-1.11%)
Mar 14, 2016	29.32	29.99	29.25	29.78	3,797,295	+0.24(+0.82%)
Mar 11, 2016	28.67	29.58	28.61	29.54	4,314,878	+1.42(+5.06%)
Mar 10, 2016	28.37	28.80	27.71	28.12	3,084,740	+0.01(+0.05%)
Mar 09, 2016	28.38	28.57	27.75	28.10	3,629,679	+0.04(+0.16%)
Mar 08, 2016	28.45	28.90	27.59	28.06	3,932,907	-1.03(-3.52%)
Mar 07, 2016	28.94	29.38	28.78	29.08	3,375,137	-0.07(-0.23%)
Mar 04, 2016	29.59	29.84	28.80	29.15	4,571,535	-0.20(-0.68%)
Mar 03, 2016	28.88	29.50	28.77	29.35	2,549,049	+0.41(+1.43%)
Mar 02, 2016	28.67	29.37	28.49	28.94	4,089,498	+0.26(+0.90%)
Mar 01, 2016	27.22	28.72	27.22	28.68	4,126,437	+1.74(+6.46%)
Feb 29, 2016	27.56	27.65	26.94	26.94	3,187,615	-0.72(-2.61%)
Feb 26, 2016	27.11	28.09	27.11	27.66	4,684,499	+0.82(+3.05%)
Feb 25, 2016	26.05	26.84	26.01	26.84	2,721,744	+0.66(+2.54%)
Feb 24, 2016	25.82	26.28	25.19	26.18	3,362,228	-0.27(-1.03%)
Feb 23, 2016	26.89	27.09	26.05	26.45	3,763,604	-0.63(-2.31%)
Feb 22, 2016	27.08	28.13	26.92	27.08	3,756,663	+0.56(+2.11%)
Feb 19, 2016	26.23	26.54	26.02	26.52	3,295,596	+0.03(+0.11%)
Feb 18, 2016	26.43	26.61	26.22	26.49	5,201,532	+0.03(+0.11%)
Feb 17, 2016	25.37	26.62	25.35	26.46	6,528,212	+1.45(+5.78%)
Feb 16, 2016	24.61	25.25	24.25	25.01	4,662,641	+0.94(+3.89%)
Feb 12, 2016	23.32	24.08	24.08	24.08	3,909,481	+1.38(+6.08%)
Feb 11, 2016	24.34	24.36	22.41	22.70	7,158,653	-2.58(-10.21%)
Feb 10, 2016	25.18	25.83	25.10	25.28	4,658,402	+0.35(+1.42%)
Feb 09, 2016	24.05	25.05	23.94	24.92	6,169,177	+0.29(+1.20%)
Feb 08, 2016	25.74	25.78	24.36	24.63	5,334,244	-1.75(-6.65%)
Feb 05, 2016	26.47	27.17	26.19	26.38	4,918,432	-0.10(-0.36%)
Feb 04, 2016	27.33	27.75	25.97	26.48	5,842,154	-1.18(-4.27%)
Feb 03, 2016	28.02	28.16	26.72	27.66	5,163,441	+0.00(+0.00%)
Feb 02, 2016	28.35	28.35	27.51	27.66	4,486,139	-1.27(-4.38%)
Feb 01, 2016	28.85	29.07	28.60	28.93	3,156,011	-0.17(-0.58%)
Jan 29, 2016	28.65	29.12	28.32	29.10	3,119,162	+0.66(+2.31%)
Jan 28, 2016	29.07	29.22	28.25	28.44	2,935,225	-0.23(-0.80%)
Jan 27, 2016	28.82	29.63	28.47	28.67	2,985,360	-0.18(-0.64%)
Jan 26, 2016	28.66	29.19	28.52	28.85	2,495,633	+0.44(+1.56%)
Jan 25, 2016	29.05	29.22	28.32	28.41	3,658,948	-0.78(-2.68%)
Jan 22, 2016	29.24	29.76	29.04	29.19	3,816,648	+0.75(+2.64%)
Jan 21, 2016	28.16	29.04	27.77	28.44	3,305,554	+0.27(+0.97%)
Jan 20, 2016	28.27	28.50	27.09	28.17	6,008,340	-1.10(-3.75%)
Jan 19, 2016	30.23	30.36	29.05	29.27	3,077,726	-0.54(-1.81%)
Jan 15, 2016	29.42	29.81	29.81	29.81	4,278,338	-0.80(-2.63%)
Jan 14, 2016	30.95	31.07	30.16	30.61	4,457,543	-0.20(-0.65%)
Jan 13, 2016	32.08	32.39	30.62	30.81	3,615,006	-1.27(-3.95%)
Jan 12, 2016	32.28	32.54	31.50	32.08	3,658,019	+0.22(+0.69%)
Jan 11, 2016	32.84	32.96	31.29	31.86	6,688,769	-0.77(-2.35%)
Jan 08, 2016	33.82	34.17	32.53	32.62	4,343,008	-0.83(-2.47%)
Jan 07, 2016	33.58	33.88	33.28	33.45	4,638,904	-0.97(-2.81%)
Jan 06, 2016	35.22	35.38	34.17	34.41	2,956,331	-1.63(-4.52%)
Jan 05, 2016	36.16	36.31	35.57	36.04	2,744,284	+0.03(+0.08%)
Jan 04, 2016	36.07	36.07	35.19	36.01	2,670,769	-0.85(-2.31%)
Dec 31, 2015	36.95	36.86	36.86	36.86	1,141,266	-0.42(-1.12%)
Dec 30, 2015	37.51	37.58	37.26	37.28	1,697,729	-0.21(-0.55%)
Dec 29, 2015	37.55	37.61	37.03	37.49	1,494,969	+0.37(+1.01%)
Dec 28, 2015	37.03	37.19	36.74	37.11	1,245,451	-0.04(-0.10%)
Dec 24, 2015	37.20	37.15	37.15	37.15	746,301	-0.06(-0.16%)
Dec 23, 2015	36.81	37.25	36.26	37.21	1,475,981	+0.68(+1.87%)
Dec 22, 2015	36.32	36.70	35.87	36.53	1,788,087	+0.59(+1.63%)
Dec 21, 2015	35.93	36.18	35.57	35.94	1,927,838	+0.24(+0.68%)
Dec 18, 2015	36.40	36.53	35.59	35.70	4,629,651	-1.15(-3.13%)
Dec 17, 2015	38.16	38.16	36.85	36.85	2,281,817	-1.25(-3.27%)
Dec 16, 2015	38.09	38.24	37.38	38.10	2,496,452	+0.47(+1.25%)
Dec 15, 2015	37.46	37.80	37.06	37.63	4,556,572	+0.68(+1.85%)
Dec 14, 2015	37.16	37.64	36.57	36.95	3,716,394	-0.18(-0.49%)
Dec 11, 2015	37.88	38.08	36.87	37.13	3,646,033	-1.55(-4.00%)
Dec 10, 2015	38.29	39.11	38.21	38.68	2,969,414	+0.37(+0.98%)
Dec 09, 2015	39.07	39.57	38.07	38.30	2,946,395	-0.84(-2.15%)
Dec 08, 2015	39.45	39.62	38.95	39.15	3,212,730	-0.88(-2.20%)
Dec 07, 2015	40.83	40.85	39.87	40.03	2,510,057	-0.90(-2.20%)
Dec 04, 2015	40.10	41.02	39.84	40.93	2,714,983	+0.96(+2.40%)
Dec 03, 2015	40.61	40.79	39.82	39.97	3,592,648	-0.32(-0.80%)
Dec 02, 2015	40.87	40.95	40.22	40.29	2,401,131	-0.42(-1.03%)
Dec 01, 2015	40.63	40.88	40.39	40.71	2,654,063	+0.37(+0.93%)
Nov 30, 2015	40.41	40.53	40.03	40.33	2,456,775	+0.04(+0.11%)
Nov 27, 2015	40.23	40.33	39.94	40.29	881,821	+0.13(+0.33%)
Nov 25, 2015	40.22	40.16	40.16	40.16	1,804,540	+0.00(+0.00%)
Nov 24, 2015	39.42	40.28	39.37	40.16	2,975,030	-0.01(-0.02%)
Nov 23, 2015	40.67	40.75	40.14	40.17	2,734,071	-0.48(-1.17%)
Nov 20, 2015	40.91	41.11	40.58	40.64	2,568,823	-0.13(-0.32%)
Nov 19, 2015	40.83	41.07	40.63	40.77	1,421,027	-0.19(-0.47%)
Nov 18, 2015	40.36	41.04	40.02	40.97	1,937,996	+0.64(+1.58%)
Nov 17, 2015	40.69	40.98	40.21	40.33	1,861,506	-0.17(-0.42%)
Nov 16, 2015	39.89	40.50	39.59	40.50	1,971,316	+0.65(+1.62%)
Nov 13, 2015	39.68	40.20	39.55	39.85	2,191,323	+0.01(+0.02%)
Nov 12, 2015	40.53	40.61	39.82	39.84	2,718,927	-0.97(-2.37%)
Nov 11, 2015	41.10	41.27	40.74	40.81	1,246,716	-0.16(-0.39%)
Nov 10, 2015	40.77	41.13	40.62	40.97	1,594,300	+0.03(+0.07%)
Nov 09, 2015	41.97	41.97	40.72	40.94	2,531,520	-0.83(-1.98%)
Nov 06, 2015	41.41	42.20	41.35	41.77	2,937,844	+1.35(+3.34%)
Nov 05, 2015	40.17	40.53	39.96	40.42	2,306,796	+0.18(+0.44%)
Nov 04, 2015	40.31	40.50	39.97	40.25	3,185,745	+0.06(+0.15%)
Nov 03, 2015	39.87	40.45	39.86	40.19	2,969,957	+0.10(+0.26%)
Nov 02, 2015	39.46	40.19	39.17	40.08	2,390,073	+0.84(+2.13%)
Oct 30, 2015	39.53	39.69	39.12	39.25	3,127,227	-0.25(-0.63%)
Oct 29, 2015	39.29	40.52	39.21	39.50	3,885,382	+0.47(+1.20%)
Oct 28, 2015	38.75	39.12	37.69	39.03	3,501,713	+1.42(+3.76%)
Oct 27, 2015	37.69	37.96	37.37	37.61	2,670,179	-0.58(-1.52%)
Oct 26, 2015	38.23	38.38	37.95	38.19	1,795,788	-0.20(-0.52%)
Oct 23, 2015	37.88	38.40	37.66	38.39	2,486,678	+0.70(+1.85%)
Oct 22, 2015	37.27	37.87	37.23	37.69	2,784,066	+0.69(+1.86%)
Oct 21, 2015	37.25	37.58	36.97	37.00	2,348,226	-0.17(-0.45%)
Oct 20, 2015	36.81	37.36	36.77	37.17	2,389,795	+0.32(+0.86%)
Oct 19, 2015	36.52	37.00	36.41	36.86	2,492,772	+0.12(+0.32%)
Oct 16, 2015	36.58	36.77	36.25	36.74	2,413,599	+0.31(+0.85%)
Oct 15, 2015	35.92	36.44	35.65	36.43	2,020,480	+0.87(+2.43%)
Oct 14, 2015	35.69	35.94	35.24	35.57	2,701,771	-0.23(-0.64%)
Oct 13, 2015	35.91	36.32	35.77	35.79	1,667,988	-0.48(-1.31%)
Oct 12, 2015	36.25	36.49	36.10	36.27	1,365,656	-0.01(-0.04%)
Oct 09, 2015	36.43	36.74	36.09	36.29	2,472,858	-0.15(-0.40%)
Oct 08, 2015	35.85	36.53	35.72	36.43	2,804,234	+0.32(+0.87%)
Oct 07, 2015	35.95	36.34	35.65	36.12	3,230,631	+0.51(+1.44%)
Oct 06, 2015	35.44	35.77	35.31	35.60	2,390,041	+0.06(+0.16%)
Oct 05, 2015	34.81	35.73	34.62	35.54	2,988,420	+1.07(+3.12%)
Oct 02, 2015	33.62	34.47	33.28	34.47	3,124,628	-0.25(-0.72%)