Infinity Property and Casualty Corporation - Common Stock (NQ: IPCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	97.38	97.50	96.55	96.60	39,347	-0.68(-0.70%)
Apr 27, 2017	97.82	98.11	97.23	97.28	51,880	-0.39(-0.40%)
Apr 26, 2017	96.79	98.98	96.40	97.67	78,598	+0.88(+0.91%)
Apr 25, 2017	96.50	97.72	96.31	96.79	36,791	+0.88(+0.91%)
Apr 24, 2017	96.60	96.70	95.28	95.92	44,904	+0.68(+0.72%)
Apr 21, 2017	94.90	95.58	94.21	95.24	42,472	+0.54(+0.57%)
Apr 20, 2017	94.17	95.07	93.09	94.70	61,476	+1.22(+1.30%)
Apr 19, 2017	93.92	94.12	93.44	93.48	86,487	+0.00(+0.00%)
Apr 18, 2017	92.85	93.53	92.12	93.48	51,128	+0.68(+0.73%)
Apr 17, 2017	90.86	93.00	90.86	92.80	26,301	+2.04(+2.25%)
Apr 13, 2017	91.64	91.64	90.44	90.76	28,274	-0.88(-0.96%)
Apr 12, 2017	93.14	93.14	91.10	91.64	43,427	-1.12(-1.21%)
Apr 11, 2017	90.81	92.85	90.61	92.75	58,368	+1.90(+2.09%)
Apr 10, 2017	91.05	91.76	90.52	90.86	64,425	+0.05(+0.05%)
Apr 07, 2017	90.27	91.29	89.98	90.81	83,721	+0.05(+0.05%)
Apr 06, 2017	90.08	90.91	89.35	90.76	53,034	+0.83(+0.92%)
Apr 05, 2017	91.25	91.44	89.79	89.93	78,126	-0.78(-0.86%)
Apr 04, 2017	90.91	92.41	90.27	90.71	81,315	+0.10(+0.11%)
Apr 03, 2017	92.75	93.80	90.42	90.61	56,323	-2.34(-2.51%)
Mar 31, 2017	92.75	93.58	91.78	92.95	86,168	+0.00(+0.00%)
Mar 30, 2017	91.78	93.05	91.59	92.95	79,753	+1.31(+1.43%)
Mar 29, 2017	92.02	92.10	91.44	91.64	57,662	-0.68(-0.74%)
Mar 28, 2017	91.93	92.37	91.10	92.32	43,448	+0.15(+0.16%)
Mar 27, 2017	91.25	92.41	91.10	92.17	39,467	+0.15(+0.16%)
Mar 24, 2017	92.61	92.90	91.59	92.02	34,241	-0.49(-0.53%)
Mar 23, 2017	91.64	93.09	91.10	92.51	43,138	+0.83(+0.90%)
Mar 22, 2017	91.59	92.10	90.91	91.68	52,299	-0.54(-0.58%)
Mar 21, 2017	93.63	95.02	92.12	92.22	35,584	-1.31(-1.40%)
Mar 20, 2017	95.14	95.14	93.34	93.53	41,042	-1.61(-1.69%)
Mar 17, 2017	95.09	95.77	94.17	95.14	159,901	-0.39(-0.41%)
Mar 16, 2017	95.48	95.53	94.99	95.53	39,895	+0.10(+0.10%)
Mar 15, 2017	94.99	95.87	94.70	95.43	56,895	+0.88(+0.93%)
Mar 14, 2017	93.14	94.90	92.95	94.55	29,495	+1.27(+1.36%)
Mar 13, 2017	91.98	93.39	91.93	93.29	34,144	+1.41(+1.54%)
Mar 10, 2017	92.85	93.22	90.81	91.88	50,342	-0.58(-0.63%)
Mar 09, 2017	92.90	93.39	92.32	92.46	36,269	+0.24(+0.26%)
Mar 08, 2017	93.14	94.41	91.88	92.22	48,210	-0.36(-0.39%)
Mar 07, 2017	92.58	92.92	92.05	92.58	55,838	+0.10(+0.10%)
Mar 06, 2017	92.14	93.30	91.76	92.48	35,109	-0.48(-0.52%)
Mar 03, 2017	93.84	93.84	92.43	92.97	46,020	-0.53(-0.57%)
Mar 02, 2017	95.67	95.67	93.35	93.50	42,217	-1.60(-1.68%)
Mar 01, 2017	92.29	96.30	92.29	95.09	78,130	+3.92(+4.30%)
Feb 28, 2017	91.13	93.35	88.13	91.18	105,351	+5.76(+6.74%)
Feb 27, 2017	86.24	86.97	84.40	85.42	45,580	-0.77(-0.90%)
Feb 24, 2017	86.00	87.69	85.81	86.19	39,341	+0.05(+0.06%)
Feb 23, 2017	86.10	86.58	85.28	86.15	30,482	+0.24(+0.28%)
Feb 22, 2017	85.32	86.56	85.32	85.90	22,954	+0.00(+0.00%)
Feb 21, 2017	86.29	86.39	85.42	85.90	20,615	-0.19(-0.22%)
Feb 17, 2017		86.10	86.10	86.10	0	-0.48(-0.56%)
Feb 16, 2017	86.63	87.02	86.19	86.58	19,434	-0.15(-0.17%)
Feb 15, 2017	85.71	86.77	85.13	86.73	48,860	+0.82(+0.96%)
Feb 14, 2017	85.13	85.90	84.50	85.90	38,972	+0.58(+0.68%)
Feb 13, 2017	84.99	85.42	83.87	85.32	18,453	+0.58(+0.69%)
Feb 10, 2017	84.07	84.79	84.07	84.74	15,358	+0.48(+0.57%)
Feb 09, 2017	82.91	84.26	82.91	84.26	19,796	+1.31(+1.57%)
Feb 08, 2017	83.34	84.21	82.71	82.95	19,455	-0.77(-0.92%)
Feb 07, 2017	84.40	84.94	83.39	83.73	31,634	-0.44(-0.52%)
Feb 06, 2017	84.74	84.94	83.92	84.16	19,819	-0.68(-0.80%)
Feb 03, 2017	84.50	84.99	84.16	84.84	19,075	+1.06(+1.27%)
Feb 02, 2017	83.68	84.60	83.68	83.78	17,011	-0.10(-0.12%)
Feb 01, 2017	84.45	84.94	83.66	83.87	21,042	-0.15(-0.17%)
Jan 31, 2017	83.29	84.11	83.10	84.02	36,281	+0.53(+0.64%)
Jan 30, 2017	83.78	84.16	83.22	83.49	28,270	-0.87(-1.03%)
Jan 27, 2017	84.07	84.55	83.44	84.36	21,293	-0.53(-0.63%)
Jan 26, 2017	85.47	85.47	84.45	84.89	23,415	-0.63(-0.74%)
Jan 25, 2017	85.86	86.15	85.32	85.52	39,928	+0.87(+1.03%)
Jan 24, 2017	83.00	84.74	82.71	84.65	31,507	+1.50(+1.80%)
Jan 23, 2017	83.20	83.29	81.84	83.15	29,726	-0.44(-0.52%)
Jan 20, 2017	83.15	83.63	82.57	83.58	47,889	-0.10(-0.12%)
Jan 19, 2017	83.82	84.02	82.86	83.68	24,474	-0.73(-0.86%)
Jan 18, 2017	83.97	85.47	83.44	84.40	28,040	+0.92(+1.10%)
Jan 17, 2017	83.85	84.16	83.32	83.49	28,261	-0.63(-0.75%)
Jan 13, 2017		84.11	84.11	84.11	0	-0.15(-0.17%)
Jan 12, 2017	84.45	84.45	83.29	84.26	24,587	-0.39(-0.46%)
Jan 11, 2017	83.44	84.65	83.20	84.65	37,842	+0.44(+0.52%)
Jan 10, 2017	83.87	84.45	83.05	84.21	29,337	+0.73(+0.87%)
Jan 09, 2017	84.55	84.62	83.34	83.49	44,928	-1.21(-1.43%)
Jan 06, 2017	85.57	85.66	84.55	84.69	39,338	-0.58(-0.68%)
Jan 05, 2017	85.47	85.90	84.65	85.28	59,213	-0.44(-0.51%)
Jan 04, 2017	85.32	86.53	85.32	85.71	67,927	+0.87(+1.03%)
Jan 03, 2017	85.71	85.71	84.36	84.84	43,852	-0.19(-0.23%)
Dec 30, 2016		85.03	85.03	85.03	0	-0.24(-0.28%)
Dec 29, 2016	85.61	85.61	84.84	85.28	35,470	+0.05(+0.06%)
Dec 28, 2016	85.61	85.66	84.99	85.23	24,962	-0.48(-0.56%)
Dec 27, 2016	86.24	86.24	85.32	85.71	22,933	+0.05(+0.06%)
Dec 23, 2016		85.66	85.66	85.66	0	-0.44(-0.51%)
Dec 22, 2016	86.68	87.02	85.81	86.10	29,169	-0.77(-0.89%)
Dec 21, 2016	87.55	87.55	86.82	86.87	40,675	-0.39(-0.44%)
Dec 20, 2016	86.29	87.36	85.81	87.26	31,123	+1.06(+1.23%)
Dec 19, 2016	84.99	86.48	84.36	86.19	62,158	+1.21(+1.42%)
Dec 16, 2016	85.08	85.69	84.31	84.99	153,364	+0.24(+0.29%)
Dec 15, 2016	85.28	85.66	84.45	84.74	66,429	-0.19(-0.23%)
Dec 14, 2016	86.15	86.38	84.79	84.94	28,179	-1.16(-1.35%)
Dec 13, 2016	86.73	86.73	85.37	86.10	46,402	-0.05(-0.06%)
Dec 12, 2016	86.19	86.51	85.66	86.15	50,203	+0.05(+0.06%)
Dec 09, 2016	86.19	86.34	85.86	86.10	75,579	-0.10(-0.11%)
Dec 08, 2016	85.71	86.32	85.32	86.19	57,546	+0.68(+0.79%)
Dec 07, 2016	85.23	85.66	84.36	85.52	41,556	+0.65(+0.76%)
Dec 06, 2016	83.23	85.35	82.85	84.87	45,897	+2.07(+2.50%)
Dec 05, 2016	82.75	83.43	82.56	82.80	39,681	+0.58(+0.70%)
Dec 02, 2016	83.28	83.38	82.13	82.22	23,908	-0.96(-1.16%)
Dec 01, 2016	83.33	85.47	82.85	83.19	37,068	+0.24(+0.29%)
Nov 30, 2016	84.87	85.35	82.80	82.95	33,399	-1.25(-1.48%)
Nov 29, 2016	84.00	84.77	81.36	84.20	38,400	+0.53(+0.63%)
Nov 28, 2016	82.51	84.68	82.51	83.67	38,830	-0.58(-0.68%)
Nov 25, 2016	84.15	84.46	83.86	84.24	10,456	+0.00(+0.00%)
Nov 23, 2016		84.24	84.24	84.24	0	+1.06(+1.27%)
Nov 22, 2016	82.95	84.29	82.13	83.19	49,127	+0.24(+0.29%)
Nov 21, 2016	83.76	83.76	82.56	82.95	42,286	-0.34(-0.40%)
Nov 18, 2016	83.43	84.29	82.42	83.28	122,504	-0.14(-0.17%)
Nov 17, 2016	83.14	84.39	78.52	83.43	51,543	+0.77(+0.93%)
Nov 16, 2016	83.09	84.39	81.89	82.66	33,360	-0.34(-0.41%)
Nov 15, 2016	83.96	83.96	82.56	82.99	27,473	-0.96(-1.15%)
Nov 14, 2016	84.48	85.33	82.90	83.96	46,251	+0.10(+0.11%)
Nov 11, 2016	80.93	84.36	78.76	83.86	70,445	+2.93(+3.62%)
Nov 10, 2016	81.12	81.74	78.04	80.93	64,776	+1.11(+1.39%)
Nov 09, 2016	76.31	79.96	75.64	79.82	48,573	+3.80(+5.00%)
Nov 08, 2016	73.81	76.36	73.23	76.02	41,831	+2.50(+3.40%)
Nov 07, 2016	73.81	74.05	70.97	73.52	124,274	+0.67(+0.92%)
Nov 04, 2016	75.16	75.73	72.80	72.85	117,215	-2.84(-3.75%)
Nov 03, 2016	75.73	78.86	75.20	75.69	47,949	-3.03(-3.85%)
Nov 02, 2016	79.39	79.87	75.93	78.71	22,095	-0.34(-0.43%)
Nov 01, 2016	79.05	79.75	77.51	79.05	37,276	+0.24(+0.31%)
Oct 31, 2016	77.99	78.95	77.18	78.81	31,856	+1.06(+1.36%)
Oct 28, 2016	75.44	78.98	75.44	77.75	23,620	-0.38(-0.49%)
Oct 27, 2016	78.19	78.28	77.32	78.14	26,317	+0.24(+0.31%)
Oct 26, 2016	77.13	78.76	75.25	77.90	17,385	-0.24(-0.31%)
Oct 25, 2016	78.52	78.52	77.13	78.14	24,343	-0.38(-0.49%)
Oct 24, 2016	77.80	78.93	77.80	78.52	26,974	+1.01(+1.30%)
Oct 21, 2016	78.09	78.09	76.45	77.51	15,193	-0.77(-0.98%)
Oct 20, 2016	80.49	80.49	77.99	78.28	20,997	-2.31(-2.86%)
Oct 19, 2016	79.10	81.02	79.10	80.59	26,843	+0.58(+0.72%)
Oct 18, 2016	80.88	80.88	74.96	80.01	29,115	-0.10(-0.12%)
Oct 17, 2016	79.87	80.35	78.43	80.11	17,979	-0.12(-0.16%)
Oct 14, 2016	79.89	81.01	79.58	80.23	33,513	+0.94(+1.19%)
Oct 13, 2016	79.09	80.14	79.09	79.29	19,568	-1.06(-1.32%)
Oct 12, 2016	79.24	80.73	79.24	80.35	14,008	+1.11(+1.40%)
Oct 11, 2016	79.47	79.61	78.92	79.24	22,357	-0.20(-0.25%)
Oct 10, 2016	79.63	80.25	78.60	79.45	22,085	+0.04(+0.05%)
Oct 07, 2016	78.19	79.70	78.19	79.41	37,055	+0.96(+1.23%)
Oct 06, 2016	78.57	78.86	77.91	78.44	36,997	-0.29(-0.37%)
Oct 05, 2016	79.20	79.70	78.55	78.73	25,266	+0.01(+0.01%)
Oct 04, 2016	78.46	79.28	77.27	78.72	25,146	+0.00(+0.00%)
Oct 03, 2016	79.00	80.69	78.41	78.72	33,377	-0.74(-0.93%)
Sep 30, 2016	79.07	79.78	78.88	79.46	30,136	+0.60(+0.76%)
Sep 29, 2016	80.28	80.28	78.86	78.87	17,034	-1.62(-2.01%)
Sep 28, 2016	78.84	80.61	78.84	80.48	29,919	+1.50(+1.90%)
Sep 27, 2016	78.95	79.36	78.59	78.98	49,743	+0.12(+0.16%)
Sep 26, 2016	80.03	80.03	78.86	78.86	24,444	-1.85(-2.29%)
Sep 23, 2016	82.54	82.54	80.60	80.70	35,327	-1.92(-2.33%)
Sep 22, 2016	81.21	82.66	81.18	82.63	36,139	+1.85(+2.29%)
Sep 21, 2016	79.77	80.91	79.77	80.78	37,064	+1.16(+1.46%)
Sep 20, 2016	79.58	80.25	79.36	79.62	22,223	+0.51(+0.64%)
Sep 19, 2016	78.83	79.29	77.03	79.11	20,953	+0.17(+0.22%)
Sep 16, 2016	79.14	79.14	78.38	78.94	64,659	-0.03(-0.04%)
Sep 15, 2016	78.41	79.12	78.41	78.96	24,250	+0.64(+0.82%)
Sep 14, 2016	80.02	80.17	78.19	78.32	24,548	-1.40(-1.76%)
Sep 13, 2016	80.45	80.45	79.49	79.72	37,279	-1.05(-1.30%)
Sep 12, 2016	80.07	81.02	79.65	80.78	43,528	+0.50(+0.62%)
Sep 09, 2016	81.91	82.19	80.19	80.28	36,860	-2.18(-2.64%)
Sep 08, 2016	82.45	82.90	82.31	82.46	33,012	+0.15(+0.19%)
Sep 07, 2016	81.70	82.53	81.63	82.30	50,988	+0.23(+0.28%)
Sep 06, 2016	82.08	82.18	81.11	82.08	26,460	-0.11(-0.14%)
Sep 02, 2016	81.23	82.19	82.19	82.19	22,810	+0.94(+1.15%)
Sep 01, 2016	80.78	81.29	80.03	81.25	21,465	+0.73(+0.90%)
Aug 31, 2016	80.83	81.21	80.20	80.53	76,233	-0.40(-0.50%)
Aug 30, 2016	80.19	81.11	80.19	80.93	19,660	+0.70(+0.87%)
Aug 29, 2016	79.46	80.52	79.46	80.23	19,369	+0.68(+0.85%)
Aug 26, 2016	78.97	80.60	77.30	79.55	31,362	-0.04(-0.05%)
Aug 25, 2016	77.62	79.67	77.45	79.59	57,994	+0.97(+1.24%)
Aug 24, 2016	78.37	78.70	78.23	78.62	140,499	+0.25(+0.32%)
Aug 23, 2016	78.05	78.84	77.95	78.37	43,270	+0.10(+0.12%)
Aug 22, 2016	78.41	78.61	77.76	78.27	26,956	+0.25(+0.32%)
Aug 19, 2016	78.15	78.26	77.88	78.02	26,075	-0.20(-0.26%)
Aug 18, 2016	77.65	78.39	77.41	78.22	33,842	+0.77(+1.00%)
Aug 17, 2016	77.55	77.80	77.02	77.45	15,804	-0.11(-0.14%)
Aug 16, 2016	75.82	77.78	75.82	77.55	21,161	-0.23(-0.29%)
Aug 15, 2016	77.77	78.09	77.55	77.78	30,187	+0.19(+0.25%)
Aug 12, 2016	77.35	77.70	73.95	77.59	19,594	-0.33(-0.43%)
Aug 11, 2016	78.78	78.78	77.74	77.93	47,891	-0.48(-0.61%)
Aug 10, 2016	78.69	79.01	78.35	78.41	41,967	-0.03(-0.04%)
Aug 09, 2016	78.79	78.98	78.30	78.43	41,534	-0.09(-0.11%)
Aug 08, 2016	76.97	79.06	72.99	78.52	27,877	-0.66(-0.83%)
Aug 05, 2016	79.18	79.53	77.42	79.18	29,355	+0.38(+0.49%)
Aug 04, 2016	79.99	80.00	78.28	78.80	28,643	-0.54(-0.67%)
Aug 03, 2016	78.61	80.14	78.09	79.33	42,486	+0.98(+1.26%)
Aug 02, 2016	78.21	79.04	78.18	78.35	22,836	+0.13(+0.17%)
Aug 01, 2016	78.18	78.87	77.63	78.21	29,528	-0.19(-0.24%)
Jul 29, 2016	79.09	80.08	78.16	78.41	40,953	-0.76(-0.97%)
Jul 28, 2016	79.24	79.48	78.93	79.17	18,270	-0.13(-0.17%)
Jul 27, 2016	79.06	80.08	78.90	79.30	32,747	+0.21(+0.27%)
Jul 26, 2016	78.60	79.49	78.19	79.09	36,266	-0.16(-0.21%)
Jul 25, 2016	78.79	79.27	78.40	79.26	22,016	+0.00(+0.00%)
Jul 22, 2016	77.43	81.28	77.43	79.26	27,296	+0.62(+0.79%)
Jul 21, 2016	78.62	78.84	78.41	78.63	35,665	-0.20(-0.25%)
Jul 20, 2016	78.54	79.16	78.46	78.84	45,032	+0.74(+0.94%)
Jul 19, 2016	77.98	78.51	77.51	78.10	29,402	+0.25(+0.32%)
Jul 18, 2016	78.20	79.01	77.71	77.85	21,233	-0.51(-0.65%)
Jul 15, 2016	78.64	78.64	77.83	78.36	31,048	+0.25(+0.32%)
Jul 14, 2016	78.98	78.98	77.96	78.11	36,773	-0.80(-1.02%)
Jul 13, 2016	79.04	79.14	78.45	78.91	35,712	+0.14(+0.18%)
Jul 12, 2016	79.62	79.95	78.65	78.77	37,288	-0.64(-0.81%)
Jul 11, 2016	77.37	79.70	76.91	79.41	108,959	+2.04(+2.63%)
Jul 08, 2016	77.39	78.63	76.82	77.37	77,058	+0.55(+0.72%)
Jul 07, 2016	77.98	78.24	76.24	76.82	35,287	-0.34(-0.45%)
Jul 05, 2016	76.58	77.59	75.82	77.16	27,839	+0.35(+0.46%)
Jul 01, 2016	77.11	76.81	76.81	76.81	32,855	-0.28(-0.36%)
Jun 30, 2016	74.55	77.69	73.51	77.09	80,386	+2.59(+3.48%)
Jun 29, 2016	74.24	74.59	73.67	74.50	29,492	+1.00(+1.37%)
Jun 28, 2016	73.35	73.88	72.85	73.49	50,594	+0.57(+0.79%)
Jun 27, 2016	74.36	75.03	72.65	72.92	68,881	-2.10(-2.80%)
Jun 24, 2016	74.67	76.40	74.12	75.02	83,332	-1.93(-2.51%)
Jun 23, 2016	76.19	82.94	73.62	76.95	36,438	+1.44(+1.91%)
Jun 22, 2016	75.50	76.27	74.26	75.51	72,011	+0.31(+0.41%)
Jun 21, 2016	75.10	75.42	74.79	75.20	27,443	+0.32(+0.43%)
Jun 20, 2016	74.24	75.17	74.24	74.88	64,500	+1.00(+1.36%)
Jun 17, 2016	74.75	75.24	73.73	73.88	67,444	-1.09(-1.45%)
Jun 16, 2016	74.22	75.05	74.22	74.96	28,306	+0.36(+0.49%)
Jun 15, 2016	75.07	75.26	74.08	74.60	35,448	-0.10(-0.13%)
Jun 14, 2016	74.85	75.23	74.18	74.70	59,386	-0.37(-0.50%)
Jun 13, 2016	75.71	76.60	74.66	75.07	38,849	-1.06(-1.39%)
Jun 10, 2016	75.54	76.27	75.11	76.13	38,183	+0.26(+0.34%)
Jun 09, 2016	75.74	76.22	74.11	75.87	47,678	+0.06(+0.08%)
Jun 08, 2016	74.56	75.88	74.09	75.82	95,956	+1.49(+2.01%)
Jun 07, 2016	74.31	74.75	73.80	74.32	22,532	-0.11(-0.15%)
Jun 06, 2016	74.31	74.82	73.78	74.44	43,460	+0.28(+0.38%)
Jun 03, 2016	73.99	74.81	73.46	74.15	27,920	-0.04(-0.05%)
Jun 02, 2016	74.89	74.89	73.43	74.19	43,454	-0.55(-0.74%)
Jun 01, 2016	73.58	74.77	73.03	74.74	59,304	+0.76(+1.03%)
May 31, 2016	73.75	74.19	72.53	73.98	68,156	+0.62(+0.84%)
May 27, 2016	73.54	73.37	73.37	73.37	21,067	+0.53(+0.73%)
May 26, 2016	72.61	74.12	71.95	72.83	55,384	+0.44(+0.60%)
May 25, 2016	73.39	73.39	72.21	72.40	32,796	-0.95(-1.29%)
May 24, 2016	71.93	73.39	70.77	73.35	57,922	+1.95(+2.73%)
May 23, 2016	72.39	72.48	71.40	71.40	40,316	-0.87(-1.21%)
May 20, 2016	72.06	72.90	70.18	72.27	62,126	+0.64(+0.89%)
May 19, 2016	71.85	72.09	71.37	71.64	43,876	-0.75(-1.04%)
May 18, 2016	71.27	72.40	71.26	72.39	61,016	+0.82(+1.14%)
May 17, 2016	73.16	73.16	70.69	71.57	69,425	-1.46(-2.00%)
May 16, 2016	73.56	73.78	72.60	73.03	34,318	-0.20(-0.27%)
May 13, 2016	72.74	74.03	72.74	73.23	22,714	-0.64(-0.86%)
May 12, 2016	73.40	73.89	72.80	73.87	44,892	+0.32(+0.44%)
May 11, 2016	74.32	74.84	73.41	73.55	38,399	-0.79(-1.06%)
May 10, 2016	74.28	74.72	73.45	74.33	37,723	+0.55(+0.75%)
May 09, 2016	73.86	74.16	73.47	73.78	38,064	-0.27(-0.36%)
May 06, 2016	73.66	74.30	72.69	74.05	84,974	+0.05(+0.06%)
May 05, 2016	75.43	75.99	71.85	74.00	95,069	-2.03(-2.67%)
May 04, 2016	76.70	76.70	75.04	76.03	46,557	-0.62(-0.81%)
May 03, 2016	75.95	76.79	75.66	76.65	35,349	+0.11(+0.15%)

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.