Associated Banc-Corp (NY: ASB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	14.28	14.34	14.11	14.19	857,817	-0.01(-0.05%)
May 27, 2016	14.07	14.19	14.19	14.19	822,068	+0.14(+1.03%)
May 26, 2016	14.22	14.27	13.98	14.05	854,988	-0.17(-1.17%)
May 25, 2016	14.06	14.32	14.06	14.22	1,339,940	+0.20(+1.40%)
May 24, 2016	13.83	14.10	13.82	14.02	977,604	+0.28(+2.03%)
May 23, 2016	13.74	13.83	13.67	13.74	902,339	-0.05(-0.33%)
May 20, 2016	13.64	13.90	13.64	13.79	943,378	+0.19(+1.39%)
May 19, 2016	13.70	13.91	13.49	13.60	1,010,246	-0.20(-1.42%)
May 18, 2016	13.22	13.82	13.21	13.79	1,214,179	+0.58(+4.40%)
May 17, 2016	13.32	13.51	13.13	13.21	1,137,955	-0.17(-1.24%)
May 16, 2016	13.27	13.47	13.18	13.38	914,356	+0.14(+1.08%)
May 13, 2016	13.42	13.62	13.17	13.24	1,175,111	-0.27(-2.01%)
May 12, 2016	13.55	13.69	13.36	13.51	1,088,847	+0.02(+0.11%)
May 11, 2016	13.47	13.66	13.44	13.49	689,428	-0.05(-0.33%)
May 10, 2016	13.34	13.59	13.34	13.54	713,161	+0.26(+1.93%)
May 09, 2016	13.29	13.43	13.21	13.28	849,981	-0.05(-0.40%)
May 06, 2016	13.17	13.33	13.13	13.33	922,194	+0.02(+0.17%)
May 05, 2016	13.39	13.52	13.25	13.31	1,455,223	-0.05(-0.34%)
May 04, 2016	13.42	13.57	13.24	13.36	1,508,619	-0.17(-1.23%)
May 03, 2016	13.61	13.64	13.39	13.52	1,155,836	-0.29(-2.13%)
May 02, 2016	13.79	13.85	13.67	13.82	1,560,298	+0.05(+0.38%)
Apr 29, 2016	13.71	13.85	13.62	13.76	1,305,972	+0.03(+0.22%)
Apr 28, 2016	13.65	13.88	13.61	13.73	1,403,182	-0.05(-0.38%)
Apr 27, 2016	13.92	13.99	13.70	13.79	1,262,279	-0.12(-0.87%)
Apr 26, 2016	13.76	13.93	13.68	13.91	1,286,265	+0.19(+1.37%)
Apr 25, 2016	13.74	13.77	13.59	13.72	1,727,869	-0.06(-0.44%)
Apr 22, 2016	13.68	13.88	13.47	13.78	1,821,403	+0.08(+0.55%)
Apr 21, 2016	13.84	13.95	13.62	13.70	1,201,221	-0.11(-0.82%)
Apr 20, 2016	13.64	13.85	13.59	13.82	1,548,269	+0.25(+1.84%)
Apr 19, 2016	13.48	13.62	13.45	13.57	1,542,088	+0.14(+1.07%)
Apr 18, 2016	13.30	13.49	13.26	13.42	1,056,495	+0.09(+0.68%)
Apr 15, 2016	13.38	13.45	13.27	13.33	1,402,339	+0.00(+0.00%)
Apr 14, 2016	13.20	13.53	13.15	13.33	1,825,191	+0.12(+0.91%)
Apr 13, 2016	12.89	13.24	12.88	13.21	1,831,918	+0.42(+3.30%)
Apr 12, 2016	12.56	12.81	12.53	12.79	1,144,687	+0.26(+2.11%)
Apr 11, 2016	12.55	12.76	12.50	12.53	1,419,331	+0.05(+0.42%)
Apr 08, 2016	12.58	12.73	12.42	12.47	1,062,454	+0.03(+0.24%)
Apr 07, 2016	12.81	12.81	12.39	12.44	1,390,962	-0.43(-3.34%)
Apr 06, 2016	12.81	12.93	12.68	12.87	1,834,977	+0.08(+0.65%)
Apr 05, 2016	12.99	13.02	12.78	12.79	1,775,319	-0.35(-2.70%)
Apr 04, 2016	13.24	13.36	13.10	13.14	1,706,980	-0.14(-1.02%)
Apr 01, 2016	13.16	13.37	13.12	13.28	1,664,354	-0.26(-1.90%)
Mar 31, 2016	13.61	13.68	13.34	13.54	1,671,400	-0.11(-0.83%)
Mar 30, 2016	13.60	13.77	13.54	13.65	1,001,216	+0.11(+0.78%)
Mar 29, 2016	13.50	13.55	13.12	13.54	2,395,026	-0.08(-0.55%)
Mar 28, 2016	13.71	13.81	13.56	13.62	957,499	-0.02(-0.17%)
Mar 24, 2016	13.53	13.64	13.64	13.64	776,064	-0.02(-0.11%)
Mar 23, 2016	13.81	13.92	13.66	13.66	976,741	-0.19(-1.36%)
Mar 22, 2016	13.77	13.93	13.63	13.85	1,285,436	+0.02(+0.11%)
Mar 21, 2016	13.94	14.02	13.62	13.83	2,541,082	-0.14(-0.97%)
Mar 18, 2016	13.87	14.21	13.85	13.97	4,162,646	+0.12(+0.87%)
Mar 17, 2016	13.58	13.90	13.40	13.85	1,406,302	+0.26(+1.94%)
Mar 16, 2016	13.79	13.89	13.47	13.58	1,569,952	-0.23(-1.64%)
Mar 15, 2016	13.88	13.93	13.74	13.81	1,554,733	-0.20(-1.45%)
Mar 14, 2016	14.14	14.15	13.91	14.01	894,133	-0.17(-1.17%)
Mar 11, 2016	14.00	14.18	13.97	14.18	961,412	+0.33(+2.40%)
Mar 10, 2016	13.75	14.00	13.55	13.85	1,138,926	+0.20(+1.49%)
Mar 09, 2016	13.85	13.91	13.60	13.64	1,131,025	-0.12(-0.88%)
Mar 08, 2016	13.95	14.13	13.75	13.76	1,062,992	-0.30(-2.15%)
Mar 07, 2016	13.97	14.09	13.90	14.07	948,920	-0.02(-0.11%)
Mar 04, 2016	14.11	14.15	13.96	14.08	1,267,304	+0.09(+0.65%)
Mar 03, 2016	13.73	14.02	13.70	13.99	1,028,744	+0.26(+1.92%)
Mar 02, 2016	13.47	13.73	13.40	13.73	802,678	+0.24(+1.79%)

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.