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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	41.07	41.07	39.42	39.52	157,030	-1.57(-3.83%)
Apr 27, 2007	41.08	41.34	40.66	41.09	64,562	-0.15(-0.37%)
Apr 26, 2007	41.56	41.56	40.88	41.25	63,230	-0.44(-1.06%)
Apr 25, 2007	41.72	41.76	41.41	41.69	69,722	+0.06(+0.14%)
Apr 24, 2007	41.95	42.38	41.41	41.63	62,612	-0.16(-0.39%)
Apr 23, 2007	41.50	41.80	41.44	41.79	90,965	+0.12(+0.29%)
Apr 20, 2007	41.60	41.82	41.26	41.67	123,797	+0.40(+0.97%)
Apr 19, 2007	41.30	41.57	40.83	41.27	101,701	-0.37(-0.90%)
Apr 18, 2007	41.76	41.86	41.53	41.65	55,517	-0.15(-0.37%)
Apr 17, 2007	42.20	42.21	41.61	41.80	66,424	-0.31(-0.73%)
Apr 16, 2007	41.17	42.16	41.17	42.10	76,623	+0.99(+2.40%)
Apr 13, 2007	40.46	41.14	40.46	41.12	177,246	+0.57(+1.40%)
Apr 12, 2007	40.46	40.56	40.08	40.55	56,859	-0.07(-0.17%)
Apr 11, 2007	41.08	41.11	40.09	40.62	135,899	-0.26(-0.64%)
Apr 10, 2007	40.30	41.01	40.30	40.88	45,961	+0.51(+1.26%)
Apr 09, 2007	40.95	40.95	40.24	40.37	76,192	-0.62(-1.51%)
Apr 05, 2007	40.85	40.99	40.63	40.99	53,625	+0.04(+0.10%)
Apr 04, 2007	41.00	41.17	40.61	40.95	77,869	-0.12(-0.29%)
Apr 03, 2007	39.96	41.16	39.96	41.07	115,244	+1.10(+2.76%)
Apr 02, 2007	39.83	39.96	39.50	39.96	68,995	+0.14(+0.36%)
Mar 30, 2007	40.01	40.06	39.12	39.82	170,976	-0.24(-0.59%)
Mar 29, 2007	40.36	40.36	39.67	40.06	110,175	-0.17(-0.42%)
Mar 28, 2007	40.15	40.41	40.11	40.23	238,169	-0.05(-0.13%)
Mar 27, 2007	40.51	40.56	39.97	40.28	94,372	-0.34(-0.84%)
Mar 26, 2007	40.73	40.91	40.18	40.62	47,884	-0.18(-0.44%)
Mar 23, 2007	40.80	41.16	40.59	40.80	68,689	+0.00(+0.00%)
Mar 22, 2007	40.79	40.90	40.46	40.80	85,864	+0.09(+0.21%)
Mar 21, 2007	40.08	40.79	39.81	40.71	74,397	+0.76(+1.91%)
Mar 20, 2007	39.84	40.06	39.67	39.95	49,570	+0.02(+0.04%)
Mar 19, 2007	39.63	39.98	39.60	39.93	77,061	+0.31(+0.77%)
Mar 16, 2007	39.70	39.99	39.39	39.62	230,132	-0.18(-0.45%)
Mar 15, 2007	39.41	39.90	39.41	39.80	83,067	+0.30(+0.75%)
Mar 14, 2007	39.13	39.53	38.71	39.50	113,750	+0.25(+0.63%)
Mar 13, 2007	40.09	40.07	39.16	39.26	138,328	-0.83(-2.08%)
Mar 12, 2007	40.00	40.41	39.89	40.09	84,310	+0.12(+0.30%)
Mar 09, 2007	39.85	40.11	39.56	39.97	106,061	+0.31(+0.77%)
Mar 08, 2007	39.89	40.31	39.62	39.67	113,335	-0.26(-0.66%)
Mar 07, 2007	40.46	40.46	39.87	39.93	141,230	-0.64(-1.57%)
Mar 06, 2007	40.26	40.57	40.02	40.57	156,528	+0.62(+1.55%)
Mar 05, 2007	39.81	40.39	39.53	39.95	287,055	+0.00(+0.00%)
Mar 02, 2007	39.38	40.78	39.38	39.95	378,586	+0.65(+1.64%)
Mar 01, 2007	39.09	39.56	38.82	39.30	156,750	+0.06(+0.15%)
Feb 28, 2007	39.13	39.56	38.84	39.24	215,390	-0.09(-0.24%)
Feb 27, 2007	39.96	40.17	39.27	39.33	132,639	-0.88(-2.20%)
Feb 26, 2007	40.41	40.49	39.94	40.22	119,375	-0.21(-0.53%)
Feb 23, 2007	41.02	41.02	40.29	40.43	130,472	-0.57(-1.39%)
Feb 22, 2007	41.18	41.19	40.77	41.00	164,082	-0.12(-0.29%)
Feb 21, 2007	41.06	41.25	40.90	41.12	82,955	-0.10(-0.25%)
Feb 20, 2007	40.63	41.25	40.31	41.22	99,839	+0.42(+1.02%)
Feb 16, 2007	40.85	40.96	40.57	40.80	57,773	-0.04(-0.10%)
Feb 15, 2007	40.80	41.00	40.62	40.85	53,467	-0.07(-0.17%)
Feb 14, 2007	40.69	40.94	40.57	40.91	111,117	+0.18(+0.44%)
Feb 13, 2007	40.86	40.91	40.57	40.74	119,544	+0.06(+0.15%)
Feb 12, 2007	41.51	41.51	40.63	40.68	206,627	-0.86(-2.07%)
Feb 09, 2007	42.50	42.50	41.37	41.53	340,943	-0.91(-2.14%)
Feb 08, 2007	42.22	42.49	41.98	42.44	323,356	-0.17(-0.40%)
Feb 07, 2007	42.07	42.78	42.07	42.61	101,049	+0.54(+1.29%)
Feb 06, 2007	41.47	42.28	41.46	42.07	130,081	+0.68(+1.64%)
Feb 05, 2007	41.36	41.70	41.13	41.39	154,058	+0.07(+0.16%)
Feb 02, 2007	41.49	42.15	41.19	41.32	88,370	-0.22(-0.53%)
Feb 01, 2007	40.80	41.54	40.71	41.54	98,924	+0.89(+2.19%)
Jan 31, 2007	41.11	41.13	40.19	40.65	155,948	-0.65(-1.56%)
Jan 30, 2007	41.34	41.42	40.86	41.30	103,239	-0.05(-0.12%)
Jan 29, 2007	40.61	41.56	40.56	41.35	122,783	+0.65(+1.61%)
Jan 26, 2007	40.26	40.79	39.98	40.69	69,033	+0.50(+1.25%)
Jan 25, 2007	40.18	40.39	40.00	40.19	80,849	-0.04(-0.11%)
Jan 24, 2007	40.18	40.29	39.98	40.23	65,242	+0.09(+0.21%)
Jan 23, 2007	39.13	40.17	38.99	40.15	109,614	+1.11(+2.85%)
Jan 22, 2007	39.72	39.79	39.00	39.04	115,054	-0.82(-2.07%)
Jan 19, 2007	39.73	40.14	39.47	39.86	121,394	+0.01(+0.02%)
Jan 18, 2007	40.11	40.26	39.44	39.85	123,150	-0.28(-0.70%)
Jan 17, 2007	40.55	40.70	40.10	40.13	58,988	-0.49(-1.21%)
Jan 16, 2007	40.64	40.77	40.57	40.63	76,864	+0.06(+0.15%)
Jan 12, 2007	40.64	40.78	40.29	40.57	58,077	-0.18(-0.44%)
Jan 11, 2007	40.52	41.04	40.41	40.74	67,650	+0.38(+0.95%)
Jan 10, 2007	40.04	40.71	39.97	40.36	87,566	+0.18(+0.44%)
Jan 09, 2007	39.76	40.18	38.97	40.18	159,938	+0.36(+0.90%)
Jan 08, 2007	39.92	40.06	39.55	39.83	152,981	-0.19(-0.47%)
Jan 05, 2007	40.77	40.78	39.84	40.01	82,670	-0.87(-2.12%)
Jan 04, 2007	41.02	41.33	40.64	40.88	136,227	-0.29(-0.70%)
Jan 03, 2007	41.28	42.12	40.57	41.17	163,905	+0.05(+0.12%)
Dec 29, 2006	41.76	41.93	40.86	41.12	107,958	-0.58(-1.39%)
Dec 28, 2006	41.99	42.09	41.68	41.70	66,489	-0.37(-0.87%)
Dec 27, 2006	42.06	42.49	41.98	42.06	84,025	+0.11(+0.26%)
Dec 26, 2006	40.70	42.04	40.60	41.95	79,460	+1.15(+2.81%)
Dec 22, 2006	41.30	41.30	40.74	40.80	70,564	-0.39(-0.95%)
Dec 21, 2006	41.31	41.75	40.98	41.20	65,448	+0.00(+0.00%)
Dec 20, 2006	41.38	41.50	41.10	41.20	100,581	-0.05(-0.12%)
Dec 19, 2006	41.17	41.39	40.95	41.25	165,746	+0.04(+0.10%)
Dec 18, 2006	41.37	41.70	40.83	41.20	178,222	-0.20(-0.49%)
Dec 15, 2006	40.67	41.51	40.55	41.41	810,356	+0.75(+1.84%)
Dec 14, 2006	39.81	40.75	39.81	40.66	154,033	+0.98(+2.46%)
Dec 13, 2006	39.72	39.74	39.54	39.68	84,066	+0.09(+0.24%)
Dec 12, 2006	39.54	39.62	39.25	39.59	53,980	+0.14(+0.37%)
Dec 11, 2006	39.58	39.72	39.28	39.44	99,172	-0.09(-0.22%)
Dec 08, 2006	39.32	39.78	39.03	39.53	117,300	+0.03(+0.09%)
Dec 07, 2006	39.77	39.80	39.35	39.50	55,631	-0.29(-0.73%)
Dec 06, 2006	39.74	39.84	39.40	39.78	70,780	+0.14(+0.36%)
Dec 05, 2006	39.47	40.36	39.40	39.64	319,584	+1.02(+2.64%)
Dec 04, 2006	38.21	38.80	38.03	38.62	60,585	+0.59(+1.56%)
Dec 01, 2006	38.48	38.50	37.80	38.03	81,611	-0.34(-0.89%)
Nov 30, 2006	38.74	38.81	38.34	38.37	163,581	-0.51(-1.31%)
Nov 29, 2006	38.89	39.44	38.68	38.88	89,248	+0.23(+0.59%)
Nov 28, 2006	38.49	39.15	38.41	38.65	176,767	+0.10(+0.26%)
Nov 27, 2006	38.76	38.76	38.54	38.54	100,678	-0.28(-0.72%)
Nov 24, 2006	38.79	38.91	38.60	38.82	36,934	-0.02(-0.04%)
Nov 22, 2006	39.00	39.00	38.75	38.84	62,801	-0.01(-0.02%)
Nov 21, 2006	38.84	38.95	38.69	38.85	77,471	-0.04(-0.11%)
Nov 20, 2006	38.66	39.17	38.66	38.89	104,976	+0.21(+0.55%)
Nov 17, 2006	38.58	38.70	38.47	38.68	190,982	+0.09(+0.24%)
Nov 16, 2006	38.71	38.71	38.26	38.59	63,954	-0.06(-0.15%)
Nov 15, 2006	37.94	38.86	37.86	38.65	146,350	+0.59(+1.56%)
Nov 14, 2006	37.84	38.05	37.07	38.05	115,943	+0.31(+0.83%)
Nov 13, 2006	37.62	37.91	37.47	37.74	79,361	+0.01(+0.02%)
Nov 10, 2006	37.46	37.73	37.22	37.73	79,840	+0.34(+0.91%)
Nov 09, 2006	37.69	37.69	37.29	37.39	126,940	-0.19(-0.50%)
Nov 08, 2006	36.50	37.91	36.50	37.58	157,166	+0.90(+2.46%)
Nov 07, 2006	36.61	37.34	36.56	36.67	159,468	-0.01(-0.02%)
Nov 06, 2006	36.51	36.84	36.22	36.68	205,040	+0.25(+0.70%)
Nov 03, 2006	36.28	36.73	36.16	36.43	167,816	+0.43(+1.20%)
Nov 02, 2006	35.22	36.22	35.22	35.99	189,199	+0.68(+1.92%)
Nov 01, 2006	36.61	36.65	35.16	35.31	177,977	-1.24(-3.39%)
Oct 31, 2006	37.16	37.25	36.46	36.56	117,667	-0.68(-1.83%)
Oct 30, 2006	37.53	37.57	36.96	37.24	91,776	-0.37(-0.99%)
Oct 27, 2006	37.63	37.79	37.54	37.61	122,123	-0.19(-0.49%)
Oct 26, 2006	37.06	37.80	36.80	37.80	159,024	+0.98(+2.65%)
Oct 25, 2006	37.42	37.50	36.57	36.82	141,671	-0.71(-1.90%)
Oct 24, 2006	35.75	37.65	35.06	37.53	373,606	+0.97(+2.65%)
Oct 23, 2006	36.31	36.71	36.08	36.56	101,763	+0.13(+0.35%)
Oct 20, 2006	36.16	36.54	36.09	36.44	181,657	+0.52(+1.44%)
Oct 19, 2006	35.35	36.03	35.35	35.92	178,458	+0.43(+1.22%)
Oct 18, 2006	35.64	35.90	35.43	35.48	134,413	+0.06(+0.17%)
Oct 17, 2006	35.26	35.50	35.20	35.43	69,810	-0.09(-0.26%)
Oct 16, 2006	35.81	35.81	35.48	35.52	86,535	+0.09(+0.26%)
Oct 13, 2006	35.27	35.71	35.27	35.43	83,584	+0.19(+0.53%)
Oct 12, 2006	34.80	35.55	34.80	35.24	123,973	+0.47(+1.34%)
Oct 11, 2006	34.89	35.07	34.63	34.77	49,008	-0.13(-0.37%)
Oct 10, 2006	35.25	35.26	34.90	34.90	55,718	-0.41(-1.16%)
Oct 09, 2006	35.37	35.48	35.14	35.31	51,347	+0.00(+0.00%)
Oct 06, 2006	35.44	35.54	35.01	35.31	98,242	-0.32(-0.91%)
Oct 05, 2006	35.11	35.65	34.98	35.63	93,192	+0.62(+1.77%)
Oct 04, 2006	34.34	35.09	34.07	35.01	61,734	+0.71(+2.06%)
Oct 03, 2006	34.01	34.68	33.84	34.30	137,615	+0.33(+0.98%)
Oct 02, 2006	35.01	35.05	33.83	33.97	101,177	-0.98(-2.80%)
Sep 29, 2006	35.28	35.36	34.87	34.95	151,236	-0.42(-1.20%)
Sep 28, 2006	34.92	35.57	34.89	35.37	225,724	+0.60(+1.74%)
Sep 27, 2006	34.62	34.96	34.61	34.77	86,430	+0.03(+0.10%)
Sep 26, 2006	34.07	34.92	34.07	34.74	220,250	+0.76(+2.25%)
Sep 25, 2006	33.60	34.10	33.36	33.97	212,684	+0.32(+0.96%)
Sep 22, 2006	33.63	33.65	33.13	33.65	76,468	-0.14(-0.43%)
Sep 21, 2006	33.99	34.03	33.68	33.79	123,594	-0.09(-0.28%)
Sep 20, 2006	33.51	34.01	33.43	33.89	143,685	+0.62(+1.86%)
Sep 19, 2006	33.74	33.95	32.93	33.27	268,928	-0.54(-1.61%)
Sep 18, 2006	33.82	33.99	33.70	33.81	91,434	-0.14(-0.40%)
Sep 15, 2006	34.11	34.12	33.72	33.95	344,404	-0.08(-0.22%)
Sep 14, 2006	34.06	34.22	33.90	34.02	394,418	-0.18(-0.52%)
Sep 13, 2006	34.10	34.32	34.02	34.20	199,550	+0.00(+0.00%)
Sep 12, 2006	33.65	34.82	33.65	34.20	551,096	+2.07(+6.45%)
Sep 11, 2006	31.89	32.20	31.81	32.13	71,484	+0.14(+0.42%)
Sep 08, 2006	31.68	32.27	31.65	31.99	210,747	+0.48(+1.54%)
Sep 07, 2006	31.63	31.86	31.45	31.51	61,548	-0.28(-0.88%)
Sep 06, 2006	32.10	32.15	31.77	31.79	62,560	-0.54(-1.66%)
Sep 05, 2006	32.16	32.37	32.13	32.32	86,362	+0.32(+1.01%)
Sep 01, 2006	32.31	32.31	31.93	32.00	98,594	-0.25(-0.76%)
Aug 31, 2006	32.21	32.28	32.00	32.25	64,586	+0.16(+0.50%)
Aug 30, 2006	31.69	32.29	31.62	32.09	77,500	+0.34(+1.07%)
Aug 29, 2006	31.65	31.90	31.44	31.75	227,974	+0.25(+0.81%)
Aug 28, 2006	31.43	31.61	31.35	31.49	115,552	-0.01(-0.03%)
Aug 25, 2006	30.90	31.51	30.90	31.50	80,050	+0.47(+1.51%)
Aug 24, 2006	31.00	31.16	30.66	31.03	141,906	+0.03(+0.08%)
Aug 23, 2006	32.03	32.12	30.89	31.01	633,546	-1.06(-3.31%)
Aug 22, 2006	32.45	32.54	31.86	32.07	172,801	-0.45(-1.38%)
Aug 21, 2006	33.28	33.30	32.32	32.52	155,111	-0.95(-2.84%)
Aug 18, 2006	33.78	33.82	33.12	33.47	115,641	-0.18(-0.53%)
Aug 17, 2006	33.06	33.67	33.06	33.65	89,835	+0.62(+1.88%)
Aug 16, 2006	32.95	33.34	32.94	33.03	72,136	+0.14(+0.44%)
Aug 15, 2006	32.65	33.08	32.61	32.88	79,819	+0.62(+1.92%)
Aug 14, 2006	32.08	32.72	32.08	32.26	57,970	+0.31(+0.98%)
Aug 11, 2006	31.98	32.14	31.84	31.95	191,335	-0.22(-0.69%)
Aug 10, 2006	32.58	32.61	32.09	32.17	226,085	-0.52(-1.59%)
Aug 09, 2006	33.64	33.64	32.60	32.69	92,193	-0.67(-2.01%)
Aug 08, 2006	34.16	34.23	33.22	33.36	114,025	-0.71(-2.09%)
Aug 07, 2006	34.47	34.64	33.95	34.07	70,181	-0.50(-1.45%)
Aug 04, 2006	34.80	35.35	34.41	34.58	102,900	+0.07(+0.20%)
Aug 03, 2006	33.89	34.58	33.89	34.51	84,892	+0.39(+1.15%)
Aug 02, 2006	34.82	34.98	34.03	34.12	69,164	-0.47(-1.35%)
Aug 01, 2006	34.80	34.97	34.29	34.58	71,721	-0.33(-0.95%)
Jul 31, 2006	34.73	35.14	34.58	34.92	106,332	-0.10(-0.29%)
Jul 28, 2006	33.50	35.04	33.31	35.02	137,877	+1.67(+5.02%)
Jul 27, 2006	33.39	34.41	33.14	33.34	110,023	+0.09(+0.26%)
Jul 26, 2006	33.39	33.50	32.86	33.26	107,370	-0.20(-0.58%)
Jul 25, 2006	33.66	33.85	33.21	33.45	172,736	-0.09(-0.25%)
Jul 24, 2006	33.29	33.99	33.29	33.54	147,009	+0.47(+1.41%)
Jul 21, 2006	32.98	33.11	32.70	33.07	113,215	-0.03(-0.10%)
Jul 20, 2006	34.24	34.24	33.09	33.11	142,851	-1.05(-3.08%)
Jul 19, 2006	33.99	34.58	33.82	34.16	113,129	+0.15(+0.45%)
Jul 18, 2006	33.60	34.04	33.51	34.01	69,609	+0.48(+1.42%)
Jul 17, 2006	33.65	33.97	33.41	33.53	70,490	-0.20(-0.58%)
Jul 14, 2006	33.83	33.96	33.52	33.73	127,344	-0.20(-0.58%)
Jul 13, 2006	34.02	34.15	33.84	33.92	89,543	-0.17(-0.50%)
Jul 12, 2006	34.56	34.63	34.02	34.09	65,268	-0.44(-1.28%)
Jul 11, 2006	34.32	34.53	33.98	34.53	69,866	+0.14(+0.42%)
Jul 10, 2006	34.43	34.84	34.32	34.39	70,151	+0.09(+0.27%)
Jul 07, 2006	34.52	34.99	34.26	34.30	48,491	-0.33(-0.96%)
Jul 06, 2006	34.75	34.97	34.49	34.63	57,498	-0.07(-0.20%)
Jul 05, 2006	34.69	34.98	34.23	34.69	83,633	-0.28(-0.80%)
Jul 03, 2006	34.68	35.03	34.62	34.97	47,018	+0.14(+0.39%)
Jun 30, 2006	34.80	34.84	34.26	34.84	131,935	+0.20(+0.56%)
Jun 29, 2006	34.30	34.80	34.15	34.64	144,516	+0.54(+1.60%)
Jun 28, 2006	34.13	34.80	33.80	34.10	132,485	+0.04(+0.12%)
Jun 27, 2006	35.00	35.16	33.88	34.06	92,562	-0.85(-2.43%)
Jun 26, 2006	34.22	34.95	34.22	34.91	83,555	+0.88(+2.60%)
Jun 23, 2006	34.01	34.31	33.49	34.02	86,707	-0.08(-0.22%)
Jun 22, 2006	34.31	34.75	34.10	34.10	95,283	-0.38(-1.11%)
Jun 21, 2006	34.31	34.75	34.20	34.48	119,276	+0.04(+0.12%)
Jun 20, 2006	34.30	34.94	34.29	34.44	121,448	-0.87(-2.45%)
Jun 19, 2006	35.94	35.98	35.08	35.31	92,186	-0.54(-1.52%)
Jun 16, 2006	35.68	36.13	35.48	35.85	343,088	+0.17(+0.48%)
Jun 15, 2006	34.50	35.85	34.46	35.68	102,166	+1.30(+3.78%)
Jun 14, 2006	34.28	34.54	34.07	34.38	55,995	+0.02(+0.05%)
Jun 13, 2006	34.32	34.84	34.06	34.36	95,793	-0.10(-0.30%)
Jun 12, 2006	34.97	35.01	34.39	34.47	63,571	-0.59(-1.70%)
Jun 09, 2006	36.07	36.07	34.92	35.06	62,104	-1.04(-2.87%)
Jun 08, 2006	35.11	36.11	34.21	36.10	94,273	+0.79(+2.24%)
Jun 07, 2006	34.97	35.82	34.58	35.31	69,897	+0.44(+1.27%)
Jun 06, 2006	35.13	35.25	34.51	34.86	59,106	-0.30(-0.85%)
Jun 05, 2006	36.27	36.55	35.10	35.16	111,221	-1.27(-3.48%)
Jun 02, 2006	36.72	36.75	35.87	36.43	112,665	-0.10(-0.28%)
Jun 01, 2006	36.20	36.53	36.11	36.53	140,406	+0.31(+0.87%)
May 31, 2006	35.47	36.22	34.64	36.22	341,848	+0.75(+2.11%)
May 30, 2006	35.76	35.76	34.95	35.47	190,796	-0.47(-1.30%)
May 26, 2006	35.89	36.00	35.60	35.94	87,480	+0.08(+0.21%)
May 25, 2006	35.62	36.07	35.59	35.86	118,213	+0.54(+1.54%)
May 24, 2006	35.20	36.03	34.84	35.31	184,262	-0.11(-0.31%)
May 23, 2006	36.03	36.33	35.20	35.43	102,949	-0.39(-1.09%)
May 22, 2006	36.28	36.45	35.56	35.82	202,925	-0.55(-1.52%)
May 19, 2006	35.22	36.45	35.18	36.37	186,671	+0.91(+2.56%)
May 18, 2006	35.50	35.90	35.07	35.46	90,789	+0.14(+0.39%)
May 17, 2006	35.03	35.52	34.89	35.32	135,030	-0.04(-0.12%)
May 16, 2006	35.00	35.60	34.80	35.37	80,799	+0.48(+1.39%)
May 15, 2006	34.76	35.09	34.24	34.88	112,914	-0.07(-0.19%)
May 12, 2006	35.47	35.73	34.90	34.95	131,922	-0.69(-1.93%)
May 11, 2006	36.75	36.76	35.61	35.64	120,366	-1.11(-3.03%)
May 10, 2006	37.01	37.53	36.16	36.75	312,138	-0.40(-1.08%)
May 09, 2006	35.02	37.69	34.24	37.15	1,283,722	-1.83(-4.69%)
May 08, 2006	39.33	39.47	38.92	38.98	80,450	-0.33(-0.84%)
May 05, 2006	39.51	39.82	39.22	39.31	104,714	-0.09(-0.22%)
May 04, 2006	39.30	39.45	38.99	39.39	102,865	+0.09(+0.22%)
May 03, 2006	38.09	39.33	38.09	39.31	184,731	+1.07(+2.80%)
May 02, 2006	37.99	38.30	37.99	38.24	121,983	+0.15(+0.40%)

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.