Lincoln National (NY: LNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	55.78	56.23	55.57	55.92	1,430,421	+0.11(+0.20%)
Sep 28, 2017	56.40	56.40	55.22	55.80	1,458,641	-0.60(-1.07%)
Sep 27, 2017	56.43	56.86	56.12	56.40	1,552,999	+0.90(+1.62%)
Sep 26, 2017	55.43	55.73	54.99	55.51	1,405,951	+0.13(+0.23%)
Sep 25, 2017	55.16	55.71	54.99	55.38	1,436,641	-0.08(-0.15%)
Sep 22, 2017	54.62	55.70	54.62	55.46	1,215,063	+0.42(+0.76%)
Sep 21, 2017	54.89	55.23	54.79	55.04	1,371,794	+0.09(+0.17%)
Sep 20, 2017	54.52	55.20	53.92	54.95	1,455,183	+0.53(+0.98%)
Sep 19, 2017	53.75	54.71	53.71	54.42	1,837,301	+0.64(+1.19%)
Sep 18, 2017	53.19	53.82	53.15	53.78	1,381,243	+0.81(+1.52%)
Sep 15, 2017	52.52	53.09	52.46	52.97	2,455,386	+0.33(+0.62%)
Sep 14, 2017	52.62	53.22	52.50	52.65	1,880,368	-0.05(-0.09%)
Sep 13, 2017	52.05	52.78	52.02	52.69	1,949,547	+0.44(+0.84%)
Sep 12, 2017	51.50	52.39	51.47	52.25	1,682,122	+1.13(+2.20%)
Sep 11, 2017	50.88	51.19	50.52	51.12	1,732,101	+1.05(+2.10%)
Sep 08, 2017	49.46	50.13	49.27	50.07	1,808,069	+0.44(+0.89%)
Sep 07, 2017	51.09	51.24	49.35	49.63	1,748,440	-1.48(-2.89%)
Sep 06, 2017	51.19	51.50	51.05	51.11	1,334,764	+0.24(+0.46%)
Sep 05, 2017	51.95	52.12	50.82	50.87	2,919,591	-1.59(-3.03%)
Sep 01, 2017	51.87	52.68	51.75	52.46	1,251,399	+0.82(+1.59%)
Aug 31, 2017	51.82	51.99	51.46	51.64	2,479,744	+0.06(+0.12%)
Aug 30, 2017	51.22	51.85	51.22	51.58	1,329,861	+0.47(+0.92%)
Aug 29, 2017	50.92	51.24	50.70	51.11	1,483,361	-0.56(-1.09%)
Aug 28, 2017	51.88	52.05	51.59	51.67	1,438,284	-0.21(-0.41%)
Aug 25, 2017	52.14	52.56	51.83	51.88	1,549,490	+0.14(+0.26%)
Aug 24, 2017	51.85	52.16	51.65	51.75	3,060,977	+0.22(+0.43%)
Aug 23, 2017	51.11	51.98	51.11	51.53	1,671,697	-0.10(-0.19%)
Aug 22, 2017	51.34	51.68	50.97	51.63	2,515,978	+0.59(+1.15%)
Aug 21, 2017	51.77	51.91	50.99	51.04	2,431,885	-0.72(-1.40%)
Aug 18, 2017	52.05	52.36	51.75	51.76	3,538,722	-0.66(-1.26%)
Aug 17, 2017	53.94	54.01	52.39	52.42	2,263,615	-1.71(-3.16%)
Aug 16, 2017	55.32	55.49	54.04	54.14	1,864,493	-0.78(-1.43%)
Aug 15, 2017	55.44	55.77	54.78	54.92	1,651,332	+0.01(+0.01%)
Aug 14, 2017	55.05	55.48	54.68	54.91	1,597,197	+0.58(+1.06%)
Aug 11, 2017	54.61	55.14	54.08	54.33	1,146,443	-0.27(-0.50%)
Aug 10, 2017	55.56	55.78	54.59	54.61	1,725,048	-1.51(-2.69%)
Aug 09, 2017	56.08	56.31	55.60	56.12	1,823,893	-0.46(-0.81%)
Aug 08, 2017	56.23	57.67	56.23	56.57	1,595,282	+0.28(+0.50%)
Aug 07, 2017	56.41	56.71	55.93	56.29	1,353,138	-0.21(-0.38%)
Aug 04, 2017	56.31	57.03	56.04	56.50	1,643,640	+0.82(+1.48%)
Aug 03, 2017	56.08	56.79	54.55	55.68	2,332,168	-0.10(-0.18%)
Aug 02, 2017	55.72	56.31	55.65	55.78	2,458,655	-0.22(-0.39%)
Aug 01, 2017	55.94	56.05	55.33	56.00	1,745,540	+0.40(+0.73%)
Jul 31, 2017	55.81	55.81	55.35	55.60	1,136,071	+0.19(+0.34%)
Jul 28, 2017	55.03	55.54	54.75	55.41	1,056,916	+0.35(+0.64%)
Jul 27, 2017	54.62	55.64	54.56	55.06	2,124,233	+0.64(+1.17%)
Jul 26, 2017	55.03	55.31	54.33	54.42	1,351,281	-0.63(-1.15%)
Jul 25, 2017	55.14	55.50	54.91	55.05	1,244,178	+0.73(+1.34%)
Jul 24, 2017	53.83	54.44	53.80	54.32	857,198	+0.49(+0.92%)
Jul 21, 2017	53.65	54.05	53.48	53.82	1,236,887	+0.01(+0.01%)
Jul 20, 2017	54.17	54.46	53.72	53.82	1,233,232	-0.35(-0.65%)
Jul 19, 2017	53.73	54.49	53.46	54.17	2,586,849	+0.65(+1.21%)
Jul 18, 2017	53.61	53.91	53.23	53.52	1,773,891	-0.60(-1.11%)
Jul 17, 2017	54.20	54.42	53.85	54.12	1,082,996	-0.17(-0.31%)
Jul 14, 2017	53.85	54.58	53.49	54.29	1,599,834	-0.33(-0.61%)
Jul 13, 2017	53.83	54.65	53.60	54.62	1,522,025	+0.89(+1.66%)
Jul 12, 2017	53.18	53.86	53.09	53.73	1,560,242	+0.33(+0.63%)
Jul 11, 2017	53.83	54.07	53.25	53.40	2,094,936	-0.35(-0.65%)
Jul 10, 2017	53.30	54.01	53.26	53.75	1,823,989	+0.33(+0.61%)
Jul 07, 2017	53.00	53.50	52.62	53.42	1,794,011	+0.64(+1.21%)
Jul 06, 2017	52.57	53.81	52.37	52.78	2,556,742	+0.53(+1.00%)
Jul 05, 2017	52.58	52.73	51.83	52.26	1,547,701	-0.11(-0.22%)
Jul 03, 2017	51.67	52.89	51.62	52.37	965,137	+1.16(+2.26%)
Jun 30, 2017	51.40	51.48	50.71	51.21	2,067,566	+0.23(+0.46%)
Jun 29, 2017	51.64	51.87	50.63	50.98	2,369,087	+0.48(+0.96%)
Jun 28, 2017	50.26	51.18	50.26	50.49	2,708,549	+0.77(+1.54%)
Jun 27, 2017	49.86	50.19	49.67	49.73	1,757,494	+0.14(+0.28%)
Jun 26, 2017	49.55	50.13	48.93	49.59	1,755,656	+0.30(+0.60%)
Jun 23, 2017	50.01	50.01	49.11	49.29	2,467,299	-0.38(-0.76%)
Jun 22, 2017	49.91	50.04	49.26	49.67	1,697,053	-0.34(-0.68%)
Jun 21, 2017	51.69	51.69	49.95	50.01	2,039,365	-1.55(-3.01%)
Jun 20, 2017	51.83	52.14	51.54	51.57	1,115,265	-0.55(-1.05%)
Jun 19, 2017	51.99	52.34	51.76	52.11	1,063,173	+0.55(+1.07%)
Jun 16, 2017	51.40	51.68	51.25	51.56	1,935,530	+0.01(+0.01%)
Jun 15, 2017	51.42	52.19	51.34	51.55	3,033,537	-0.17(-0.32%)
Jun 14, 2017	51.10	51.74	50.29	51.72	2,602,986	-0.23(-0.44%)
Jun 13, 2017	52.20	52.40	51.86	51.95	2,244,216	-0.04(-0.07%)
Jun 12, 2017	51.73	52.51	51.24	51.98	2,164,989	+0.27(+0.51%)
Jun 09, 2017	50.52	51.87	50.35	51.72	2,162,041	+1.54(+3.07%)
Jun 08, 2017		50.66	48.62	50.18	2,384,734	+1.35(+2.76%)
Jun 07, 2017	48.38	49.01	47.98	48.83	1,823,906	+0.61(+1.27%)
Jun 06, 2017	48.28	48.71	47.99	48.22	1,852,664	-0.92(-1.88%)
Jun 05, 2017	49.94	50.39	49.10	49.14	1,935,015	-0.70(-1.41%)
Jun 02, 2017	50.04	50.41	49.53	49.85	1,740,911	-0.74(-1.45%)
Jun 01, 2017	49.73	50.69	49.11	50.58	2,073,681	+1.34(+2.72%)
May 31, 2017	49.30	49.30	48.27	49.24	2,536,799	+0.08(+0.17%)
May 30, 2017	48.85	49.32	48.71	49.16	1,343,415	-0.06(-0.12%)
May 26, 2017	49.34	49.57	48.95	49.22	1,030,939	-0.45(-0.92%)
May 25, 2017	49.33	49.82	49.18	49.67	1,470,233	+0.49(+1.00%)
May 24, 2017	49.83	49.91	49.04	49.18	1,546,231	-0.45(-0.92%)
May 23, 2017	49.24	49.92	47.82	49.64	2,948,230	+0.29(+0.58%)
May 22, 2017	49.94	49.98	49.22	49.35	1,902,007	-0.18(-0.37%)
May 19, 2017	49.05	49.98	48.82	49.53	1,973,320	+0.58(+1.19%)
May 18, 2017	48.78	49.36	48.49	48.95	3,304,938	+0.11(+0.22%)
May 17, 2017	51.60	50.68	48.68	48.84	2,549,545	-2.76(-5.35%)
May 16, 2017	51.62	51.77	51.01	51.60	1,262,990	+0.19(+0.37%)
May 15, 2017	50.89	51.44	50.81	51.41	1,428,968	+0.88(+1.74%)
May 12, 2017	50.82	51.02	50.38	50.53	1,528,251	-0.89(-1.74%)
May 11, 2017	51.85	52.15	51.07	51.42	2,128,666	-0.64(-1.24%)
May 10, 2017	51.56	52.14	51.46	52.07	1,995,965	+0.08(+0.15%)
May 09, 2017	52.07	52.50	51.80	51.99	2,193,811	-0.01(-0.01%)
May 08, 2017	51.18	52.10	51.15	52.00	2,599,814	+0.79(+1.54%)
May 05, 2017	51.14	51.32	50.70	51.21	1,963,315	+0.20(+0.40%)
May 04, 2017	51.20	52.07	50.64	51.01	2,592,791	+0.87(+1.74%)
May 03, 2017	49.81	50.27	49.71	50.14	2,378,161	+0.01(+0.02%)
May 02, 2017	50.08	50.30	49.69	50.13	1,559,032	-0.05(-0.11%)
May 01, 2017	50.29	50.33	49.50	50.18	2,384,461	+0.22(+0.44%)
Apr 28, 2017	50.45	50.68	49.92	49.96	1,519,243	-0.45(-0.90%)
Apr 27, 2017	50.64	50.64	49.88	50.42	1,635,355	+0.02(+0.05%)
Apr 26, 2017	50.88	51.23	50.33	50.39	2,335,393	-0.60(-1.17%)
Apr 25, 2017	51.28	51.51	50.90	50.99	2,130,996	+0.43(+0.85%)
Apr 24, 2017	50.38	50.94	50.13	50.56	2,206,384	+1.52(+3.09%)
Apr 21, 2017	49.08	49.50	48.82	49.04	2,155,365	-0.26(-0.52%)
Apr 20, 2017	48.85	49.53	48.46	49.30	2,390,944	+0.93(+1.93%)
Apr 19, 2017	48.54	49.09	48.15	48.37	2,422,900	+0.39(+0.82%)
Apr 18, 2017	47.90	48.42	47.49	47.98	2,113,052	-0.59(-1.22%)
Apr 17, 2017	48.25	48.68	47.76	48.57	1,778,878	+0.65(+1.36%)
Apr 13, 2017	48.10	48.74	47.78	47.91	2,015,263	-0.56(-1.16%)
Apr 12, 2017	49.48	49.61	48.20	48.48	2,306,214	-1.05(-2.11%)
Apr 11, 2017	49.15	49.63	48.86	49.52	2,230,493	+0.03(+0.06%)
Apr 10, 2017	49.69	50.09	49.22	49.49	2,205,278	-0.23(-0.46%)
Apr 07, 2017	49.25	50.00	48.96	49.72	2,139,486	-0.07(-0.14%)
Apr 06, 2017	49.10	50.03	48.61	49.79	2,828,456	+1.10(+2.26%)
Apr 05, 2017	49.76	50.08	48.62	48.69	3,134,182	-0.48(-0.97%)
Apr 04, 2017	49.00	49.40	48.79	49.16	1,697,567	-0.05(-0.09%)
Apr 03, 2017	49.34	49.52	48.25	49.21	2,694,231	-0.17(-0.34%)
Mar 31, 2017	49.00	49.68	48.83	49.37	3,860,694	+0.02(+0.03%)
Mar 30, 2017	48.26	49.54	48.20	49.36	2,869,118	+1.12(+2.33%)
Mar 29, 2017	48.15	48.48	47.72	48.24	2,973,787	-0.18(-0.37%)
Mar 28, 2017	47.55	48.79	46.77	48.42	3,311,918	+0.54(+1.12%)
Mar 27, 2017	46.79	48.03	46.36	47.88	3,249,705	-0.26(-0.53%)
Mar 24, 2017	48.44	48.83	47.74	48.14	2,918,401	-0.01(-0.02%)
Mar 23, 2017	47.51	48.77	47.41	48.14	3,166,962	+0.36(+0.76%)
Mar 22, 2017	47.46	48.41	46.62	47.78	3,882,680	-0.12(-0.25%)
Mar 21, 2017	50.99	51.09	47.73	47.90	4,675,526	-2.67(-5.28%)
Mar 20, 2017	51.08	51.24	50.53	50.57	2,102,540	-0.69(-1.35%)
Mar 17, 2017	52.39	52.41	51.18	51.27	3,535,236	-1.03(-1.98%)
Mar 16, 2017	52.35	52.79	52.15	52.30	1,749,981	+0.27(+0.52%)
Mar 15, 2017	52.23	52.45	51.63	52.03	3,023,936	+0.02(+0.03%)
Mar 14, 2017	51.81	52.03	51.18	52.01	1,763,509	-0.11(-0.20%)
Mar 13, 2017	52.14	52.47	51.83	52.12	1,901,819	+0.06(+0.12%)
Mar 10, 2017	52.23	52.57	51.47	52.06	2,050,056	-0.05(-0.09%)
Mar 09, 2017	52.39	52.61	51.86	52.11	1,910,532	-0.14(-0.26%)
Mar 08, 2017	52.98	53.34	52.20	52.24	1,761,723	+0.00(+0.00%)
Mar 07, 2017	52.54	52.71	52.01	52.24	3,430,118	-0.38(-0.72%)
Mar 06, 2017	53.08	53.31	52.47	52.62	3,049,287	-1.06(-1.97%)
Mar 03, 2017	53.27	53.94	53.18	53.67	1,906,700	+0.40(+0.75%)
Mar 02, 2017	54.84	54.86	53.19	53.27	3,069,521	-1.29(-2.36%)
Mar 01, 2017	54.50	55.02	54.16	54.56	3,832,467	+1.64(+3.09%)
Feb 28, 2017	53.24	53.41	52.71	52.93	3,131,121	-0.51(-0.96%)
Feb 27, 2017	53.57	53.58	53.11	53.44	2,660,863	+0.02(+0.03%)
Feb 24, 2017	53.32	53.50	52.90	53.43	2,368,820	-0.66(-1.21%)
Feb 23, 2017	54.13	54.35	53.58	54.08	2,033,579	-0.01(-0.01%)
Feb 22, 2017	54.07	54.40	53.64	54.09	2,419,648	-0.43(-0.79%)
Feb 21, 2017	54.35	54.84	54.25	54.52	1,926,054	+0.44(+0.81%)
Feb 17, 2017		54.08	54.08	54.08	0	-0.73(-1.33%)
Feb 16, 2017	54.85	55.30	54.32	54.81	2,860,897	-0.32(-0.57%)
Feb 15, 2017	54.73	55.18	54.23	55.13	1,988,378	+0.72(+1.32%)
Feb 14, 2017	53.50	54.71	53.46	54.41	2,964,823	+0.79(+1.48%)
Feb 13, 2017	53.45	54.02	53.28	53.62	2,314,704	+0.54(+1.01%)
Feb 10, 2017	53.16	53.46	52.89	53.09	2,105,607	+0.24(+0.46%)
Feb 09, 2017	51.95	52.96	51.83	52.84	1,733,604	+1.27(+2.47%)
Feb 08, 2017	51.86	51.89	51.28	51.57	2,372,595	-0.74(-1.41%)
Feb 07, 2017	52.38	52.80	51.90	52.31	1,868,289	+0.19(+0.36%)
Feb 06, 2017	51.92	52.81	51.82	52.12	2,053,760	-0.31(-0.59%)
Feb 03, 2017	52.75	53.07	52.17	52.43	3,176,142	+0.73(+1.42%)
Feb 02, 2017	51.96	52.47	50.26	51.70	2,704,379	-0.29(-0.57%)
Feb 01, 2017	51.68	52.30	51.31	51.99	3,131,353	+1.06(+2.09%)
Jan 31, 2017	51.34	52.04	50.42	50.93	2,516,446	-0.74(-1.43%)
Jan 30, 2017	51.78	51.89	50.77	51.67	1,887,834	-0.61(-1.17%)
Jan 27, 2017	52.64	52.69	52.13	52.28	1,733,022	-0.26(-0.50%)
Jan 26, 2017	52.28	53.09	52.01	52.54	1,688,856	+0.48(+0.93%)
Jan 25, 2017	51.68	52.23	51.57	52.06	1,813,680	+0.91(+1.78%)
Jan 24, 2017	50.60	51.69	50.43	51.15	1,577,607	+0.83(+1.65%)
Jan 23, 2017	50.29	50.88	49.81	50.32	1,092,951	-0.17(-0.34%)
Jan 20, 2017	50.64	51.30	50.00	50.49	1,655,469	+0.18(+0.36%)
Jan 19, 2017	50.77	51.20	49.85	50.31	2,258,924	-0.28(-0.55%)
Jan 18, 2017	49.72	50.62	49.25	50.59	2,264,533	+1.18(+2.38%)
Jan 17, 2017	50.09	50.32	49.25	49.41	1,928,729	-1.29(-2.54%)
Jan 13, 2017		50.70	50.70	50.70	0	+0.51(+1.01%)
Jan 12, 2017	50.31	50.79	49.17	50.20	1,256,775	-0.82(-1.61%)
Jan 11, 2017	50.70	51.06	50.31	51.02	1,760,111	+0.35(+0.70%)
Jan 10, 2017	50.39	51.23	49.90	50.66	1,283,456	+0.48(+0.96%)
Jan 09, 2017	49.84	50.68	49.84	50.18	1,480,380	-0.63(-1.23%)
Jan 06, 2017	50.42	50.96	50.14	50.81	1,453,822	+0.62(+1.23%)
Jan 05, 2017	50.63	50.94	49.43	50.19	1,947,491	-0.71(-1.39%)
Jan 04, 2017	50.61	51.15	50.32	50.90	1,856,704	+0.64(+1.27%)
Jan 03, 2017	50.26	51.08	49.48	50.26	2,101,169	+0.48(+0.97%)
Dec 30, 2016		49.78	49.78	49.78	0	+0.11(+0.23%)
Dec 29, 2016	50.14	50.47	49.35	49.66	912,540	-0.36(-0.72%)
Dec 28, 2016	50.80	50.94	49.92	50.02	829,691	-0.74(-1.46%)
Dec 27, 2016	50.87	50.99	50.65	50.77	561,278	+0.00(+0.00%)
Dec 23, 2016		50.77	50.77	50.77	0	+0.12(+0.24%)
Dec 22, 2016	50.83	50.83	50.14	50.65	918,779	-0.26(-0.52%)
Dec 21, 2016	50.74	51.26	50.35	50.91	2,001,217	+0.05(+0.09%)
Dec 20, 2016	50.65	51.30	50.48	50.87	1,377,720	+0.79(+1.57%)
Dec 19, 2016	49.93	50.41	49.30	50.08	1,378,871	+0.21(+0.42%)
Dec 16, 2016	50.78	51.14	49.60	49.87	4,884,542	-0.81(-1.60%)
Dec 15, 2016	50.11	51.26	50.05	50.68	2,579,258	+0.93(+1.87%)
Dec 14, 2016	49.24	50.74	48.85	49.75	2,958,142	-0.61(-1.21%)
Dec 13, 2016	50.53	50.82	49.60	50.35	1,649,013	-0.11(-0.21%)
Dec 12, 2016	50.86	51.05	49.75	50.46	2,806,333	-0.71(-1.39%)
Dec 09, 2016	52.05	52.19	50.78	51.17	4,083,913	-0.26(-0.51%)
Dec 08, 2016	50.80	52.05	50.51	51.44	2,281,451	+1.00(+1.98%)
Dec 07, 2016	49.64	50.47	49.64	50.44	1,934,876	+0.75(+1.51%)
Dec 06, 2016	49.21	49.87	49.00	49.69	2,115,836	+0.86(+1.75%)
Dec 05, 2016	49.27	49.67	48.34	48.83	3,694,723	-0.08(-0.17%)
Dec 02, 2016	49.43	49.57	48.36	48.91	1,934,890	-0.77(-1.56%)
Dec 01, 2016	48.72	50.03	48.65	49.69	2,414,542	+1.54(+3.20%)
Nov 30, 2016	48.60	48.69	47.90	48.15	2,724,735	+0.59(+1.23%)
Nov 29, 2016	47.68	47.92	47.35	47.56	1,748,268	+0.13(+0.27%)
Nov 28, 2016	47.63	48.24	47.27	47.43	2,099,459	-0.75(-1.56%)
Nov 25, 2016	48.15	48.20	47.71	48.18	720,169	+0.00(+0.00%)
Nov 23, 2016		48.18	48.18	48.18	0	+0.38(+0.79%)
Nov 22, 2016	47.61	48.03	47.39	47.81	2,004,627	+0.35(+0.73%)
Nov 21, 2016	47.21	47.61	46.69	47.46	1,867,935	+0.71(+1.53%)
Nov 18, 2016	46.91	47.38	46.44	46.75	2,706,801	-0.29(-0.61%)
Nov 17, 2016	46.25	47.03	45.83	47.03	3,386,017	+0.86(+1.85%)
Nov 16, 2016	46.26	46.66	45.66	46.18	2,297,767	-0.71(-1.52%)
Nov 15, 2016	45.91	47.15	45.30	46.89	3,775,299	+0.77(+1.68%)
Nov 14, 2016	45.78	47.21	45.46	46.12	3,998,897	+0.97(+2.15%)
Nov 11, 2016	43.75	45.23	43.67	45.15	2,578,452	+0.82(+1.85%)
Nov 10, 2016	43.89	45.60	43.47	44.33	5,794,641	+1.13(+2.63%)
Nov 09, 2016	40.60	43.56	40.45	43.20	6,594,624	+3.64(+9.21%)
Nov 08, 2016	39.04	39.76	38.48	39.55	2,930,115	+0.39(+1.00%)
Nov 07, 2016	38.62	39.18	38.62	39.16	3,214,492	+1.40(+3.70%)
Nov 04, 2016	38.58	38.81	37.73	37.77	3,635,692	-0.82(-2.12%)
Nov 03, 2016	37.91	39.40	37.59	38.58	4,619,428	+2.19(+6.00%)
Nov 02, 2016	36.42	36.74	35.98	36.40	2,905,790	-0.28(-0.76%)
Nov 01, 2016	37.10	37.37	36.14	36.68	2,189,122	-0.20(-0.53%)
Oct 31, 2016	37.35	37.53	36.85	36.87	1,708,797	-0.26(-0.69%)
Oct 28, 2016	37.26	37.80	36.82	37.13	1,929,932	-0.21(-0.56%)
Oct 27, 2016	37.18	37.68	36.91	37.34	1,966,880	+0.59(+1.59%)
Oct 26, 2016	36.03	36.80	36.03	36.75	1,227,803	+0.52(+1.43%)
Oct 25, 2016	36.64	36.80	36.11	36.23	1,268,048	-0.40(-1.09%)
Oct 24, 2016	36.72	36.92	36.48	36.63	1,087,587	+0.22(+0.60%)
Oct 21, 2016	36.17	36.47	35.84	36.41	1,356,010	-0.26(-0.72%)
Oct 20, 2016	36.74	36.93	36.42	36.68	1,322,025	-0.23(-0.63%)
Oct 19, 2016	36.82	37.05	36.71	36.91	1,543,461	+0.24(+0.66%)
Oct 18, 2016	37.31	37.34	36.64	36.67	2,222,412	+0.00(+0.00%)
Oct 17, 2016	36.65	37.04	36.49	36.67	2,249,843	-0.06(-0.16%)
Oct 14, 2016	36.83	37.21	36.56	36.73	2,019,040	+0.50(+1.37%)
Oct 13, 2016	36.20	36.41	35.57	36.23	2,184,964	-0.50(-1.35%)
Oct 12, 2016	36.65	36.91	36.47	36.73	1,771,243	+0.13(+0.35%)
Oct 11, 2016	36.99	37.13	36.46	36.60	1,604,367	-0.41(-1.12%)
Oct 10, 2016	36.91	37.25	36.86	37.01	1,388,601	+0.47(+1.27%)
Oct 07, 2016	37.03	37.03	36.27	36.55	1,744,024	-0.41(-1.10%)
Oct 06, 2016	37.35	37.56	36.59	36.95	2,471,678	+0.09(+0.24%)
Oct 05, 2016	36.01	37.00	35.88	36.86	3,512,115	+1.15(+3.22%)
Oct 04, 2016	35.45	36.14	35.33	35.72	2,799,727	+0.49(+1.38%)