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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2016	76.47	77.12	76.14	76.54	61,379	+0.44(+0.57%)
Apr 29, 2016	75.15	76.79	74.45	76.10	83,359	+1.04(+1.39%)
Apr 28, 2016	74.69	75.44	74.25	75.06	101,294	+0.20(+0.27%)
Apr 27, 2016	75.01	75.94	74.02	74.86	60,358	-0.03(-0.04%)
Apr 26, 2016	73.95	75.30	73.92	74.88	58,024	+0.86(+1.17%)
Apr 25, 2016	72.84	76.79	70.49	74.02	66,929	+0.79(+1.08%)
Apr 22, 2016	72.88	73.89	72.22	73.23	72,214	+0.61(+0.84%)
Apr 21, 2016	74.00	74.45	72.11	72.62	56,014	-1.42(-1.92%)
Apr 20, 2016	74.41	74.44	73.52	74.05	24,671	-0.25(-0.33%)
Apr 19, 2016	73.58	74.69	73.27	74.30	52,061	+0.62(+0.84%)
Apr 18, 2016	73.59	74.79	73.19	73.68	31,586	+0.02(+0.03%)
Apr 15, 2016	73.09	73.89	73.09	73.66	38,085	+0.28(+0.39%)
Apr 14, 2016	74.65	74.65	73.17	73.38	33,659	-0.20(-0.27%)
Apr 13, 2016	73.09	73.76	72.26	73.57	58,267	+1.02(+1.40%)
Apr 12, 2016	72.37	73.23	71.82	72.56	29,084	+0.47(+0.65%)
Apr 11, 2016	71.50	73.27	71.50	72.09	44,689	-0.30(-0.42%)
Apr 08, 2016	73.53	74.43	72.08	72.40	69,697	-1.03(-1.40%)
Apr 07, 2016	74.26	75.07	72.96	73.42	57,526	-1.02(-1.36%)
Apr 06, 2016	73.30	74.93	73.30	74.44	54,873	-0.09(-0.13%)
Apr 05, 2016	75.28	75.89	74.50	74.53	98,511	-1.19(-1.57%)
Apr 04, 2016	76.44	76.94	75.67	75.72	59,958	-0.84(-1.10%)
Apr 01, 2016	76.01	76.75	74.06	76.56	74,928	+0.14(+0.19%)
Mar 31, 2016	77.06	77.41	75.84	76.42	60,876	-1.01(-1.30%)
Mar 30, 2016	77.09	77.54	76.31	77.43	74,028	+0.67(+0.88%)
Mar 29, 2016	74.95	76.92	74.95	76.75	69,225	+1.47(+1.95%)
Mar 28, 2016	74.84	75.59	74.56	75.28	43,959	+0.45(+0.60%)
Mar 24, 2016	74.41	74.84	74.84	74.84	62,569	+0.18(+0.24%)
Mar 23, 2016	74.50	74.95	73.46	74.66	73,488	+0.21(+0.28%)
Mar 22, 2016	74.16	75.51	74.07	74.45	74,051	-0.19(-0.25%)
Mar 21, 2016	73.97	75.18	73.70	74.64	39,205	+0.30(+0.41%)
Mar 18, 2016	74.53	75.89	74.06	74.33	132,843	+0.18(+0.24%)
Mar 17, 2016	72.65	74.53	71.80	74.15	30,002	+1.25(+1.72%)
Mar 16, 2016	72.25	73.28	72.25	72.90	48,608	+0.47(+0.66%)
Mar 15, 2016	72.78	73.30	72.22	72.43	65,478	-0.60(-0.82%)
Mar 14, 2016	72.31	74.31	71.41	73.02	142,570	+0.33(+0.46%)
Mar 11, 2016	72.09	72.93	71.87	72.69	69,493	+0.93(+1.30%)
Mar 10, 2016	72.43	73.00	71.50	71.76	60,340	-0.65(-0.89%)
Mar 09, 2016	72.42	72.91	71.72	72.41	59,001	+0.61(+0.85%)
Mar 08, 2016	71.38	72.75	71.38	71.80	86,161	+0.04(+0.05%)
Mar 07, 2016	70.88	71.84	70.79	71.76	92,250	+0.53(+0.74%)
Mar 04, 2016	71.48	71.63	70.89	71.23	51,046	-0.31(-0.43%)
Mar 03, 2016	71.15	71.98	70.71	71.54	54,406	+0.52(+0.73%)
Mar 02, 2016	71.81	71.98	70.37	71.03	59,936	-0.71(-0.99%)
Mar 01, 2016	70.73	71.94	70.71	71.73	46,728	+1.24(+1.77%)
Feb 29, 2016	72.46	72.64	70.33	70.49	57,107	-2.10(-2.90%)
Feb 26, 2016	74.58	75.90	71.68	72.59	77,115	-1.96(-2.63%)
Feb 25, 2016	76.85	79.29	73.68	74.55	92,712	-2.75(-3.56%)
Feb 24, 2016	75.61	77.70	75.37	77.31	41,021	+1.01(+1.32%)
Feb 23, 2016	75.76	77.17	75.76	76.30	69,946	+0.61(+0.81%)
Feb 22, 2016	76.16	76.77	75.56	75.68	75,156	+0.23(+0.30%)
Feb 19, 2016	75.65	76.78	75.02	75.46	54,926	-0.27(-0.36%)
Feb 18, 2016	74.67	75.83	74.13	75.73	48,084	+1.08(+1.45%)
Feb 17, 2016	75.01	75.57	74.57	74.65	45,057	-0.06(-0.08%)
Feb 16, 2016	74.93	75.26	73.86	74.70	37,133	+0.08(+0.11%)
Feb 12, 2016	73.37	74.62	74.62	74.62	46,666	+1.80(+2.47%)
Feb 11, 2016	72.89	73.66	72.70	72.82	37,140	-0.83(-1.13%)
Feb 10, 2016	73.56	74.64	72.93	73.65	59,615	+0.34(+0.46%)
Feb 09, 2016	72.64	73.98	72.58	73.31	43,074	+0.34(+0.47%)
Feb 08, 2016	70.88	73.45	70.33	72.97	70,591	+1.36(+1.90%)
Feb 05, 2016	72.28	72.28	69.08	71.61	55,086	-0.97(-1.34%)
Feb 04, 2016	72.84	73.18	72.03	72.58	26,474	-0.33(-0.45%)
Feb 03, 2016	73.38	73.77	72.28	72.91	47,212	-0.15(-0.21%)
Feb 02, 2016	74.28	74.28	72.82	73.06	71,010	-1.65(-2.21%)
Feb 01, 2016	74.52	75.95	74.31	74.71	60,971	-0.14(-0.19%)
Jan 29, 2016	73.18	75.00	73.18	74.85	97,227	+1.80(+2.47%)
Jan 28, 2016	72.33	73.19	71.47	73.05	68,547	+1.07(+1.49%)
Jan 27, 2016	72.88	73.30	71.91	71.98	45,408	-0.86(-1.18%)
Jan 26, 2016	72.53	72.84	72.13	72.84	55,819	+0.77(+1.07%)
Jan 25, 2016	72.63	73.45	71.80	72.06	45,104	-0.65(-0.89%)
Jan 22, 2016	72.65	73.19	72.38	72.71	56,947	+0.47(+0.65%)
Jan 21, 2016	72.41	73.47	71.54	72.24	100,658	-0.42(-0.58%)
Jan 20, 2016	73.76	73.76	71.33	72.67	65,986	-1.81(-2.43%)
Jan 19, 2016	74.73	75.10	73.31	74.48	55,410	+0.45(+0.61%)
Jan 15, 2016	73.07	74.02	74.02	74.02	116,559	-0.42(-0.57%)
Jan 14, 2016	73.56	75.33	72.90	74.45	57,000	+1.14(+1.56%)
Jan 13, 2016	75.00	75.80	73.13	73.31	47,468	-1.59(-2.13%)
Jan 12, 2016	75.55	75.90	74.03	74.90	65,309	+0.13(+0.18%)
Jan 11, 2016	74.31	75.55	72.86	74.77	53,335	+0.18(+0.24%)
Jan 08, 2016	75.68	76.07	74.37	74.59	56,523	-0.71(-0.94%)
Jan 07, 2016	75.48	76.04	74.69	75.30	78,486	-0.89(-1.16%)
Jan 06, 2016	75.36	76.65	75.22	76.18	46,669	-0.12(-0.16%)
Jan 05, 2016	75.47	76.61	75.24	76.31	41,254	+1.16(+1.54%)
Jan 04, 2016	76.44	76.44	74.32	75.15	67,989	-2.39(-3.08%)
Dec 31, 2015	78.28	77.53	77.53	77.53	39,242	-0.93(-1.19%)
Dec 30, 2015	79.21	79.62	78.21	78.47	34,065	-0.60(-0.76%)
Dec 29, 2015	77.73	79.36	77.73	79.07	55,865	+1.70(+2.19%)
Dec 28, 2015	77.05	77.76	76.49	77.37	55,478	+0.40(+0.51%)
Dec 24, 2015	76.34	76.98	76.98	76.98	23,651	+0.37(+0.48%)
Dec 23, 2015	76.78	77.22	75.87	76.61	50,950	+0.25(+0.32%)
Dec 22, 2015	75.89	76.82	75.28	76.36	51,765	+0.59(+0.78%)
Dec 21, 2015	75.20	76.41	74.02	75.77	77,679	+0.89(+1.18%)
Dec 18, 2015	75.83	75.99	74.46	74.88	134,917	-1.27(-1.67%)
Dec 17, 2015	76.33	77.57	75.94	76.16	35,197	-0.17(-0.22%)
Dec 16, 2015	76.48	76.53	76.10	76.32	46,718	+0.16(+0.21%)
Dec 15, 2015	76.49	76.52	74.67	76.16	87,501	+0.17(+0.22%)
Dec 14, 2015	76.08	76.93	75.31	75.99	49,395	+0.07(+0.09%)
Dec 11, 2015	77.21	77.37	75.50	75.93	49,457	-1.90(-2.44%)
Dec 10, 2015	78.12	78.43	77.32	77.82	36,823	-0.41(-0.52%)
Dec 09, 2015	78.57	79.38	77.80	78.23	36,960	-0.68(-0.86%)
Dec 08, 2015	79.48	79.67	78.69	78.91	25,073	-0.66(-0.83%)
Dec 07, 2015	80.39	80.39	78.75	79.57	59,347	-0.57(-0.71%)
Dec 04, 2015	79.43	80.50	79.41	80.13	41,780	+1.06(+1.34%)
Dec 03, 2015	80.72	80.72	78.72	79.08	61,604	-1.51(-1.87%)
Dec 02, 2015	80.69	80.90	80.39	80.59	59,350	+0.09(+0.12%)
Dec 01, 2015	80.32	82.19	80.21	80.49	69,943	+0.28(+0.35%)
Nov 30, 2015	79.73	80.97	79.49	80.21	69,536	+0.50(+0.62%)
Nov 27, 2015	79.09	79.94	78.68	79.71	17,277	+0.44(+0.56%)
Nov 25, 2015	78.98	79.27	79.27	79.27	21,531	+0.53(+0.67%)
Nov 24, 2015	78.72	78.94	77.74	78.75	23,125	-0.02(-0.02%)
Nov 23, 2015	78.16	78.94	78.16	78.77	28,762	+0.76(+0.97%)
Nov 20, 2015	76.79	78.06	76.64	78.01	103,141	+1.33(+1.74%)
Nov 19, 2015	76.63	76.81	75.80	76.67	45,157	+0.31(+0.41%)
Nov 18, 2015	76.63	76.91	75.58	76.36	51,628	+0.17(+0.22%)
Nov 17, 2015	77.20	77.62	76.05	76.20	42,840	-0.74(-0.96%)
Nov 16, 2015	77.00	77.38	76.50	76.94	29,750	+0.15(+0.20%)
Nov 13, 2015	76.51	78.18	76.43	76.79	40,748	-0.21(-0.27%)
Nov 12, 2015	77.34	78.07	76.67	76.99	114,427	-0.56(-0.73%)
Nov 11, 2015	77.29	77.82	76.81	77.56	32,364	+0.68(+0.89%)
Nov 10, 2015	76.46	77.22	75.99	76.87	49,351	+0.44(+0.58%)
Nov 09, 2015	76.59	78.44	76.27	76.43	48,810	-0.53(-0.69%)
Nov 06, 2015	76.25	77.01	74.29	76.96	80,794	+1.14(+1.50%)
Nov 05, 2015	75.30	76.56	74.88	75.83	71,259	+1.75(+2.37%)
Nov 04, 2015	74.51	74.84	73.56	74.08	52,459	-0.31(-0.42%)
Nov 03, 2015	75.26	75.26	73.82	74.39	66,485	-0.84(-1.12%)
Nov 02, 2015	75.48	75.96	75.01	75.23	41,213	-0.31(-0.41%)
Oct 30, 2015	76.54	76.97	75.29	75.54	40,279	-0.92(-1.20%)
Oct 29, 2015	76.90	77.07	75.65	76.46	96,911	-0.76(-0.98%)
Oct 28, 2015	75.24	78.05	74.69	77.22	135,230	+2.14(+2.85%)
Oct 27, 2015	77.26	77.33	74.89	75.08	68,986	-2.26(-2.92%)
Oct 26, 2015	77.37	77.47	76.72	77.34	41,157	-0.16(-0.21%)
Oct 23, 2015	77.70	77.77	76.46	77.50	38,416	+0.23(+0.29%)
Oct 22, 2015	76.99	77.82	76.43	77.27	30,280	+0.79(+1.03%)
Oct 21, 2015	77.34	77.64	76.14	76.49	35,102	-0.75(-0.97%)
Oct 20, 2015	77.14	77.90	76.39	77.24	61,592	+0.28(+0.37%)
Oct 19, 2015	76.77	77.27	76.77	76.96	23,586	+0.03(+0.04%)
Oct 16, 2015	76.96	77.16	76.19	76.93	31,201	+0.23(+0.31%)
Oct 15, 2015	75.54	76.85	75.06	76.69	62,426	+1.71(+2.28%)
Oct 14, 2015	76.08	76.82	74.99	74.99	28,597	-1.46(-1.91%)
Oct 13, 2015	77.26	77.49	76.36	76.45	30,618	-0.84(-1.09%)
Oct 12, 2015	76.97	77.63	76.72	77.29	65,272	+0.68(+0.88%)
Oct 09, 2015	76.46	77.16	76.42	76.62	36,345	+0.07(+0.09%)
Oct 08, 2015	76.46	76.83	75.77	76.55	63,645	+0.12(+0.16%)
Oct 07, 2015	75.99	77.01	75.99	76.43	86,573	+0.36(+0.47%)
Oct 06, 2015	76.93	76.93	75.75	76.07	43,754	-0.70(-0.92%)
Oct 05, 2015	76.10	77.12	76.10	76.78	27,935	+1.40(+1.85%)
Oct 02, 2015	75.30	75.47	74.31	75.38	24,809	-0.60(-0.79%)
Oct 01, 2015	75.84	76.55	75.33	75.98	61,554	+0.42(+0.56%)
Sep 30, 2015	74.60	75.97	74.41	75.56	69,453	+1.42(+1.91%)
Sep 29, 2015	74.31	74.66	73.09	74.14	37,728	-0.12(-0.16%)
Sep 28, 2015	76.23	76.41	73.84	74.26	46,430	-2.10(-2.75%)
Sep 25, 2015	76.13	77.46	75.82	76.36	73,986	+0.67(+0.88%)
Sep 24, 2015	73.99	75.88	73.79	75.70	63,233	+1.18(+1.59%)
Sep 23, 2015	73.90	75.04	73.26	74.52	32,045	+0.76(+1.03%)
Sep 22, 2015	74.51	74.51	72.72	73.76	37,063	-1.14(-1.53%)
Sep 21, 2015	74.71	75.84	74.67	74.90	39,418	+0.79(+1.06%)
Sep 18, 2015	72.95	75.23	72.95	74.11	101,279	+0.30(+0.41%)
Sep 17, 2015	73.20	75.04	72.61	73.81	64,254	+0.87(+1.20%)
Sep 16, 2015	72.21	73.17	71.58	72.94	38,891	+1.08(+1.50%)
Sep 15, 2015	71.52	72.05	71.05	71.86	19,024	+0.51(+0.71%)
Sep 14, 2015	71.44	71.90	70.87	71.35	24,971	-0.11(-0.16%)
Sep 11, 2015	70.71	71.52	70.48	71.47	20,375	+0.39(+0.55%)
Sep 10, 2015	71.20	71.57	70.87	71.07	21,446	-0.11(-0.16%)
Sep 09, 2015	71.40	71.81	70.36	71.19	86,987	+0.39(+0.56%)
Sep 08, 2015	70.91	70.96	70.20	70.79	49,125	+0.88(+1.25%)
Sep 04, 2015	69.78	69.92	69.92	69.92	20,689	-0.40(-0.57%)
Sep 03, 2015	70.88	71.45	70.08	70.32	39,158	-0.58(-0.82%)
Sep 02, 2015	70.71	71.03	70.06	70.89	48,494	+0.84(+1.20%)

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.