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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2015	71.00	71.53	69.83	70.06	35,179	-2.03(-2.82%)
Aug 31, 2015	72.21	72.36	71.52	72.09	30,828	-0.03(-0.04%)
Aug 28, 2015	71.70	72.29	71.51	72.12	35,892	-0.05(-0.06%)
Aug 27, 2015	72.80	73.22	71.03	72.16	43,204	-0.43(-0.59%)
Aug 26, 2015	73.22	74.25	71.55	72.59	43,160	+0.49(+0.69%)
Aug 25, 2015	75.28	75.28	71.70	72.10	48,061	-1.39(-1.89%)
Aug 24, 2015	71.80	75.40	71.79	73.49	85,131	-1.11(-1.49%)
Aug 21, 2015	74.16	75.96	74.16	74.60	72,830	-0.89(-1.17%)
Aug 20, 2015	75.08	76.26	74.47	75.48	51,843	-0.04(-0.05%)
Aug 19, 2015	74.51	76.01	74.51	75.52	34,463	+0.45(+0.60%)
Aug 18, 2015	74.42	75.60	74.09	75.07	47,383	+0.20(+0.26%)
Aug 17, 2015	72.99	75.06	72.44	74.88	51,648	+1.76(+2.41%)
Aug 14, 2015	71.41	73.19	71.41	73.11	31,569	+1.64(+2.30%)
Aug 13, 2015	71.83	72.04	71.26	71.47	20,673	-0.10(-0.14%)
Aug 12, 2015	72.12	72.17	71.25	71.58	16,369	-0.98(-1.35%)
Aug 11, 2015	72.22	72.57	72.06	72.56	47,581	+0.04(+0.05%)
Aug 10, 2015	73.32	73.51	72.30	72.52	38,154	-0.29(-0.40%)
Aug 07, 2015	72.14	72.99	71.92	72.81	19,899	+0.21(+0.30%)
Aug 06, 2015	74.64	74.64	72.45	72.59	36,025	+0.11(+0.15%)
Aug 05, 2015	73.37	74.26	72.26	72.48	40,979	-0.94(-1.28%)
Aug 04, 2015	72.38	74.14	72.38	73.42	22,917	+0.40(+0.55%)
Aug 03, 2015	72.11	73.21	72.11	73.02	32,565	+0.72(+0.99%)
Jul 31, 2015	72.11	73.23	71.86	72.30	46,988	+0.48(+0.66%)
Jul 30, 2015	72.13	72.97	71.52	71.83	45,405	-0.30(-0.41%)
Jul 29, 2015	71.86	73.05	71.73	72.13	42,817	-0.03(-0.04%)
Jul 28, 2015	71.57	72.28	71.13	72.15	53,936	+0.96(+1.35%)
Jul 27, 2015	70.84	71.59	70.61	71.19	35,065	+0.44(+0.62%)
Jul 24, 2015	71.61	71.61	70.52	70.75	33,481	-0.95(-1.33%)
Jul 23, 2015	72.61	73.00	71.49	71.71	28,066	-0.77(-1.07%)
Jul 22, 2015	72.11	72.75	72.03	72.48	20,399	+0.36(+0.50%)
Jul 21, 2015	71.93	72.59	71.75	72.12	27,006	+0.07(+0.10%)
Jul 20, 2015	72.58	72.63	71.82	72.04	26,483	-0.35(-0.48%)
Jul 17, 2015	73.39	73.54	72.39	72.39	43,309	-0.91(-1.25%)
Jul 16, 2015	73.12	73.82	72.81	73.30	35,643	+0.80(+1.11%)
Jul 15, 2015	72.31	72.66	71.65	72.50	51,583	+0.35(+0.48%)
Jul 14, 2015	72.37	72.92	71.90	72.15	45,806	-0.55(-0.76%)
Jul 13, 2015	72.26	73.50	72.18	72.70	39,386	+0.52(+0.72%)
Jul 10, 2015	71.75	72.70	71.75	72.18	37,708	+1.13(+1.59%)
Jul 09, 2015	72.10	72.25	70.88	71.05	47,180	-0.49(-0.69%)
Jul 08, 2015	71.23	71.69	70.62	71.55	60,558	-0.28(-0.39%)
Jul 07, 2015	71.78	72.31	71.14	71.83	36,029	-0.18(-0.25%)
Jul 06, 2015	71.51	72.13	71.45	72.00	49,396	-0.05(-0.06%)
Jul 02, 2015	73.29	72.05	72.05	72.05	24,656	-0.95(-1.30%)
Jul 01, 2015	71.32	73.17	71.32	73.00	32,260	+2.26(+3.19%)
Jun 30, 2015	71.77	71.97	70.54	70.75	52,701	-0.58(-0.81%)
Jun 29, 2015	71.78	72.78	71.12	71.32	29,364	-1.19(-1.65%)
Jun 26, 2015	72.43	73.04	71.87	72.52	178,096	+0.02(+0.03%)
Jun 25, 2015	71.92	72.59	71.61	72.50	26,115	+0.77(+1.08%)
Jun 24, 2015	72.20	72.58	71.44	71.72	34,925	-0.57(-0.79%)
Jun 23, 2015	71.21	72.69	70.80	72.29	45,451	+0.83(+1.16%)
Jun 22, 2015	71.19	72.65	70.52	71.46	20,062	+0.58(+0.82%)
Jun 19, 2015	70.83	71.94	70.41	70.89	58,449	-0.16(-0.22%)
Jun 18, 2015	69.91	71.55	69.37	71.04	26,883	+1.35(+1.94%)
Jun 17, 2015	69.99	70.38	69.36	69.69	14,431	-0.08(-0.12%)
Jun 16, 2015	68.62	69.93	68.20	69.78	26,843	+1.60(+2.34%)
Jun 15, 2015	68.73	68.87	68.08	68.18	27,028	-1.07(-1.55%)
Jun 12, 2015	69.57	70.64	68.57	69.25	20,758	-0.27(-0.39%)
Jun 11, 2015	69.84	70.10	69.22	69.52	16,102	+0.36(+0.53%)
Jun 10, 2015	68.55	70.52	68.55	69.16	32,081	+1.04(+1.53%)
Jun 09, 2015	67.79	69.05	67.79	68.11	9,900	-0.26(-0.38%)
Jun 08, 2015	68.44	69.36	67.86	68.37	16,819	-0.48(-0.70%)
Jun 05, 2015	68.61	69.55	67.33	68.86	23,634	+0.52(+0.76%)
Jun 04, 2015	68.25	69.56	67.91	68.34	21,894	-0.28(-0.41%)
Jun 03, 2015	67.06	68.87	67.06	68.62	42,386	+1.39(+2.07%)
Jun 02, 2015	66.96	67.53	66.88	67.22	15,748	+0.16(+0.24%)
Jun 01, 2015	67.65	68.00	65.94	67.07	17,011	-0.03(-0.04%)
May 29, 2015	67.48	67.61	66.11	67.09	78,112	-0.41(-0.60%)
May 28, 2015	66.94	68.11	66.90	67.50	20,736	+0.48(+0.72%)
May 27, 2015	65.96	67.31	65.43	67.02	23,887	+1.27(+1.93%)
May 26, 2015	67.20	67.20	65.72	65.75	39,993	-1.38(-2.06%)
May 22, 2015	68.12	67.13	67.13	67.13	21,135	-1.07(-1.56%)
May 21, 2015	68.77	68.78	67.53	68.20	21,952	-0.55(-0.80%)
May 20, 2015	69.10	69.50	68.17	68.75	23,874	-0.46(-0.67%)
May 19, 2015	68.63	69.37	68.36	69.21	17,937	+0.53(+0.77%)
May 18, 2015	68.05	69.13	67.86	68.68	25,824	+0.73(+1.08%)
May 15, 2015	68.24	68.55	67.64	67.95	19,393	-0.25(-0.37%)
May 14, 2015	67.07	68.41	67.07	68.20	24,834	+1.69(+2.54%)
May 13, 2015	66.38	67.19	66.32	66.51	42,355	+0.26(+0.39%)
May 12, 2015	65.27	66.43	65.11	66.25	31,886	+0.28(+0.42%)
May 11, 2015	66.99	67.45	65.66	65.97	22,835	-1.50(-2.23%)
May 08, 2015	67.26	72.91	66.96	67.47	36,870	+0.34(+0.51%)
May 07, 2015	65.97	68.13	65.97	67.13	34,780	-2.73(-3.90%)
May 06, 2015	68.42	69.90	68.17	69.86	33,656	+1.35(+1.98%)
May 05, 2015	68.48	68.84	68.10	68.50	34,121	-0.11(-0.16%)
May 04, 2015	68.82	69.51	68.14	68.62	63,458	-0.22(-0.32%)

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.