Cincinnati Financial (NQ: CINF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	58.66	60.19	58.51	60.19	1,240,157	+1.62(+2.76%)
Jun 29, 2016	57.81	58.60	57.71	58.58	843,031	+1.16(+2.02%)
Jun 28, 2016	56.12	57.44	56.10	57.42	945,340	+1.59(+2.85%)
Jun 27, 2016	56.12	56.12	55.38	55.83	1,177,545	-0.60(-1.07%)
Jun 24, 2016	55.66	57.04	55.62	56.43	2,005,047	-1.29(-2.24%)
Jun 23, 2016	57.09	57.73	56.82	57.72	671,983	+1.00(+1.76%)
Jun 22, 2016	56.67	57.03	56.67	56.73	552,695	+0.14(+0.26%)
Jun 21, 2016	56.11	56.62	56.08	56.58	607,252	+0.55(+0.99%)
Jun 20, 2016	56.35	56.47	55.88	56.03	831,610	+0.80(+1.44%)
Jun 17, 2016	55.46	55.51	54.97	55.23	1,346,603	-0.39(-0.70%)
Jun 16, 2016	55.07	55.62	54.87	55.62	681,469	+0.49(+0.88%)
Jun 15, 2016	55.58	55.64	55.09	55.14	716,868	-0.47(-0.85%)
Jun 14, 2016	55.75	55.75	55.42	55.61	739,348	-0.08(-0.14%)
Jun 13, 2016	56.14	56.36	55.62	55.69	755,769	-0.56(-0.99%)
Jun 10, 2016	56.17	56.45	55.87	56.25	657,179	-0.22(-0.38%)
Jun 09, 2016	56.02	56.51	55.83	56.46	758,442	+0.47(+0.84%)
Jun 08, 2016	55.66	55.99	55.44	55.99	695,199	+0.46(+0.83%)
Jun 07, 2016	55.38	55.58	55.34	55.53	725,575	+0.14(+0.26%)
Jun 06, 2016	55.46	55.72	55.18	55.38	459,419	-0.08(-0.14%)
Jun 03, 2016	55.28	55.58	54.72	55.46	653,423	-0.10(-0.19%)
Jun 02, 2016	55.27	55.58	55.10	55.57	564,904	+0.21(+0.37%)
Jun 01, 2016	55.03	55.44	54.80	55.36	556,810	+0.21(+0.38%)
May 31, 2016	55.48	55.66	54.71	55.15	1,220,926	-0.14(-0.26%)
May 27, 2016	54.83	55.30	55.30	55.30	663,154	+0.51(+0.93%)
May 26, 2016	54.85	54.98	54.59	54.79	530,600	-0.05(-0.09%)
May 25, 2016	55.09	55.19	54.67	54.83	617,039	-0.17(-0.30%)
May 24, 2016	54.26	55.03	54.25	55.00	802,314	+0.95(+1.76%)
May 23, 2016	54.37	54.41	53.81	54.05	650,551	-0.35(-0.65%)
May 20, 2016	54.22	54.52	53.59	54.40	704,422	+0.41(+0.75%)
May 19, 2016	53.81	54.07	53.57	54.00	468,925	-0.09(-0.16%)
May 18, 2016	53.22	54.23	52.93	54.08	1,228,415	+0.84(+1.57%)
May 17, 2016	54.02	54.26	53.13	53.24	755,557	-0.97(-1.80%)
May 16, 2016	54.04	54.43	53.96	54.22	581,351	+0.19(+0.35%)
May 13, 2016	54.43	54.49	53.88	54.03	484,096	-0.35(-0.65%)
May 12, 2016	53.86	54.38	53.75	54.38	827,125	+0.71(+1.32%)
May 11, 2016	54.21	54.31	53.62	53.67	529,070	-0.55(-1.02%)
May 10, 2016	53.88	54.31	53.85	54.22	675,875	+0.53(+1.00%)
May 09, 2016	53.23	53.79	53.09	53.68	645,933	+0.39(+0.73%)
May 06, 2016	53.04	53.29	52.37	53.29	481,805	+0.10(+0.18%)
May 05, 2016	52.88	53.29	52.88	53.20	533,703	+0.43(+0.82%)
May 04, 2016	52.69	53.18	52.38	52.77	640,106	-0.29(-0.54%)
May 03, 2016	52.66	53.11	52.59	53.05	546,292	-0.04(-0.08%)
May 02, 2016	52.53	53.22	52.52	53.09	608,229	+0.41(+0.77%)
Apr 29, 2016	52.67	52.86	52.30	52.69	849,558	-0.08(-0.15%)
Apr 28, 2016	52.49	53.46	52.49	52.77	750,911	-0.14(-0.27%)
Apr 27, 2016	52.68	53.15	52.22	52.91	1,598,062	+1.43(+2.78%)
Apr 26, 2016	51.61	51.86	51.43	51.48	1,056,863	-0.05(-0.09%)
Apr 25, 2016	51.46	51.63	50.98	51.53	479,929	-0.02(-0.05%)
Apr 22, 2016	51.17	51.68	51.17	51.55	625,970	+0.46(+0.91%)
Apr 21, 2016	52.14	52.45	51.05	51.09	772,928	-1.31(-2.50%)
Apr 20, 2016	52.67	52.73	52.18	52.40	418,413	-0.30(-0.56%)
Apr 19, 2016	52.68	52.78	52.55	52.69	478,086	+0.06(+0.11%)
Apr 18, 2016	52.53	52.65	52.24	52.64	517,277	+0.06(+0.11%)
Apr 15, 2016	52.45	52.69	52.36	52.58	672,173	+0.06(+0.12%)
Apr 14, 2016	52.68	52.75	52.32	52.52	454,528	-0.22(-0.41%)
Apr 13, 2016	52.55	52.75	52.12	52.73	747,915	+0.33(+0.62%)
Apr 12, 2016	51.79	52.47	51.74	52.41	650,342	+0.72(+1.39%)
Apr 11, 2016	51.81	52.13	51.61	51.69	509,801	+0.09(+0.17%)
Apr 08, 2016	51.64	51.91	51.42	51.60	508,229	+0.27(+0.53%)
Apr 07, 2016	51.82	51.88	51.16	51.33	1,012,119	-0.74(-1.43%)
Apr 06, 2016	51.50	52.11	51.50	52.07	723,492	+0.48(+0.93%)
Apr 05, 2016	51.89	52.14	51.52	51.59	540,541	-0.66(-1.27%)
Apr 04, 2016	52.69	52.69	51.99	52.26	516,510	-0.39(-0.74%)
Apr 01, 2016	52.10	52.69	52.01	52.65	1,112,753	+0.48(+0.92%)
Mar 31, 2016	52.57	52.67	52.10	52.17	1,182,437	-0.41(-0.77%)
Mar 30, 2016	52.61	52.65	52.39	52.57	856,971	+0.09(+0.17%)
Mar 29, 2016	52.04	52.50	52.01	52.49	626,289	+0.42(+0.81%)
Mar 28, 2016	51.84	52.14	51.72	52.06	555,391	+0.39(+0.76%)
Mar 24, 2016	51.86	51.67	51.67	51.67	721,163	-0.28(-0.54%)
Mar 23, 2016	52.02	52.10	51.79	51.95	621,754	-0.05(-0.09%)
Mar 22, 2016	51.92	52.22	51.80	52.00	559,469	-0.06(-0.11%)
Mar 21, 2016	51.87	52.30	51.50	52.06	862,013	-0.06(-0.12%)
Mar 18, 2016	52.17	52.18	51.76	52.12	3,713,242	-0.02(-0.03%)
Mar 17, 2016	51.78	52.25	51.60	52.14	1,116,419	+0.37(+0.72%)
Mar 16, 2016	51.55	51.91	51.40	51.76	764,407	+0.17(+0.34%)
Mar 15, 2016	51.39	51.74	51.24	51.59	820,622	-0.06(-0.11%)
Mar 14, 2016	52.21	52.22	51.43	51.64	774,659	-0.57(-1.09%)
Mar 11, 2016	51.20	52.21	50.84	52.21	991,713	+1.42(+2.79%)
Mar 10, 2016	50.95	51.03	50.42	50.80	2,104,652	+0.10(+0.19%)
Mar 09, 2016	50.92	50.98	50.37	50.70	741,097	-0.03(-0.06%)
Mar 08, 2016	50.71	50.96	50.51	50.73	1,158,740	-0.13(-0.26%)
Mar 07, 2016	50.88	51.18	50.62	50.87	619,284	-0.25(-0.50%)
Mar 04, 2016	51.01	51.17	50.67	51.12	765,852	+0.02(+0.03%)
Mar 03, 2016	50.78	51.12	50.55	51.11	714,439	+0.19(+0.37%)
Mar 02, 2016	50.76	50.92	50.51	50.92	1,416,944	+0.15(+0.30%)
Mar 01, 2016	50.40	50.79	50.19	50.76	1,370,757	+0.74(+1.47%)
Feb 29, 2016	50.43	50.43	49.76	50.03	1,416,303	-0.34(-0.68%)
Feb 26, 2016	50.82	50.89	50.26	50.37	936,416	-0.14(-0.28%)
Feb 25, 2016	50.13	50.60	49.89	50.51	1,339,763	+0.66(+1.32%)
Feb 24, 2016	49.47	49.97	49.09	49.85	1,119,236	+0.14(+0.29%)
Feb 23, 2016	49.77	50.01	49.62	49.71	1,308,894	-0.27(-0.54%)
Feb 22, 2016	50.05	50.30	49.79	49.98	871,959	+0.40(+0.82%)
Feb 19, 2016	49.43	49.72	49.23	49.58	970,584	+0.07(+0.14%)
Feb 18, 2016	49.50	49.55	49.16	49.50	822,418	+0.02(+0.05%)
Feb 17, 2016	49.54	49.65	49.20	49.48	1,234,900	+0.27(+0.55%)
Feb 16, 2016	49.46	49.51	48.66	49.21	1,047,655	+0.27(+0.55%)
Feb 12, 2016	48.57	48.94	48.94	48.94	1,672,534	+1.00(+2.08%)
Feb 11, 2016	47.75	48.22	47.16	47.94	825,679	-0.63(-1.29%)
Feb 10, 2016	48.74	48.83	48.39	48.57	995,159	+0.05(+0.10%)
Feb 09, 2016	47.81	48.74	47.81	48.52	1,609,365	+0.25(+0.51%)
Feb 08, 2016	47.35	48.40	47.21	48.28	1,223,767	+0.54(+1.13%)
Feb 05, 2016	46.94	47.79	46.90	47.74	1,122,279	+0.96(+2.05%)
Feb 04, 2016	45.44	46.82	45.01	46.78	1,381,464	+1.65(+3.65%)
Feb 03, 2016	45.38	45.57	44.30	45.13	1,076,337	+0.09(+0.19%)
Feb 02, 2016	45.75	46.07	44.93	45.04	1,043,670	-0.75(-1.64%)
Feb 01, 2016	45.69	46.03	45.27	45.80	822,237	+0.13(+0.29%)
Jan 29, 2016	44.37	45.70	44.27	45.66	2,060,392	+1.52(+3.45%)
Jan 28, 2016	43.76	44.30	43.61	44.14	679,638	+0.71(+1.62%)
Jan 27, 2016	43.52	44.09	43.23	43.44	723,126	-0.08(-0.18%)
Jan 26, 2016	43.04	43.74	43.04	43.51	865,279	+0.60(+1.40%)
Jan 25, 2016	43.50	43.59	42.87	42.91	897,096	-0.65(-1.49%)
Jan 22, 2016	43.32	43.67	43.06	43.56	691,667	+0.69(+1.61%)
Jan 21, 2016	43.28	43.55	42.70	42.87	849,162	-0.28(-0.64%)
Jan 20, 2016	43.31	43.67	42.50	43.15	848,750	-0.62(-1.41%)
Jan 19, 2016	44.35	44.35	43.50	43.77	799,343	+0.10(+0.22%)
Jan 15, 2016	43.69	43.67	43.67	43.67	1,145,860	-0.85(-1.90%)
Jan 14, 2016	43.99	44.92	43.82	44.52	989,815	+0.75(+1.72%)
Jan 13, 2016	44.85	44.96	43.68	43.77	744,159	-0.82(-1.83%)
Jan 12, 2016	44.41	44.68	44.05	44.58	673,214	+0.30(+0.68%)
Jan 11, 2016	44.35	44.81	43.80	44.28	558,850	+0.29(+0.65%)
Jan 08, 2016	44.65	44.88	43.91	44.00	1,234,671	-0.23(-0.52%)
Jan 07, 2016	44.59	44.83	44.00	44.23	963,272	-1.01(-2.22%)
Jan 06, 2016	45.24	45.46	44.99	45.23	639,242	-0.63(-1.37%)
Jan 05, 2016	45.56	45.88	45.39	45.86	840,524	+0.27(+0.59%)
Jan 04, 2016	46.04	46.11	45.12	45.59	1,041,373	-1.29(-2.75%)
Dec 31, 2015	47.61	46.88	46.88	46.88	461,676	-0.74(-1.55%)
Dec 30, 2015	47.82	48.06	47.56	47.62	494,696	-0.35(-0.73%)
Dec 29, 2015	47.83	48.11	47.62	47.97	415,112	+0.39(+0.82%)
Dec 28, 2015	47.18	47.59	46.99	47.58	430,249	+0.33(+0.70%)
Dec 24, 2015	47.11	47.25	47.25	47.25	405,891	+0.21(+0.44%)
Dec 23, 2015	47.31	47.33	46.84	47.04	768,507	-0.02(-0.05%)
Dec 22, 2015	46.35	47.14	46.18	47.06	678,172	+0.85(+1.83%)
Dec 21, 2015	46.18	46.49	45.64	46.22	691,004	+0.29(+0.62%)
Dec 18, 2015	47.04	47.14	45.96	45.93	2,490,280	-1.33(-2.82%)
Dec 17, 2015	47.99	47.99	47.22	47.26	811,634	-0.79(-1.65%)
Dec 16, 2015	47.62	48.08	46.35	48.05	1,117,848	+0.71(+1.51%)
Dec 15, 2015	47.20	47.48	47.05	47.34	1,119,429	+0.61(+1.31%)
Dec 14, 2015	46.70	47.12	46.28	46.73	962,960	+0.24(+0.51%)
Dec 11, 2015	46.67	47.05	46.32	46.49	629,583	-0.67(-1.42%)
Dec 10, 2015	47.35	47.43	46.93	47.16	530,932	-0.18(-0.38%)
Dec 09, 2015	47.78	48.18	47.21	47.34	771,895	-0.64(-1.33%)
Dec 08, 2015	47.95	48.18	47.79	47.98	651,288	-0.28(-0.57%)
Dec 07, 2015	48.19	48.39	48.00	48.26	869,377	-0.09(-0.18%)
Dec 04, 2015	47.42	48.37	47.42	48.34	787,253	+1.14(+2.41%)
Dec 03, 2015	48.13	48.13	47.01	47.20	1,029,677	-0.71(-1.48%)
Dec 02, 2015	48.22	48.42	47.84	47.91	844,307	-0.42(-0.86%)
Dec 01, 2015	48.03	48.33	47.83	48.33	864,692	+0.64(+1.35%)
Nov 30, 2015	47.86	47.99	47.37	47.68	1,263,207	+0.02(+0.05%)
Nov 27, 2015	47.60	47.76	47.29	47.66	341,024	+0.17(+0.36%)
Nov 25, 2015	48.01	47.49	47.49	47.49	684,908	-0.33(-0.69%)
Nov 24, 2015	47.65	47.89	47.35	47.81	747,783	-0.13(-0.28%)
Nov 23, 2015	47.64	48.00	47.54	47.95	1,075,349	+0.34(+0.70%)
Nov 20, 2015	47.61	47.67	47.38	47.61	1,171,773	+0.21(+0.44%)
Nov 19, 2015	47.28	47.42	47.16	47.40	759,224	+0.16(+0.35%)
Nov 18, 2015	47.02	47.36	46.87	47.24	1,088,138	+0.43(+0.92%)
Nov 17, 2015	47.03	47.16	46.71	46.81	732,683	-0.22(-0.46%)
Nov 16, 2015	46.42	47.03	46.37	47.03	758,899	+0.59(+1.26%)
Nov 13, 2015	46.67	46.95	46.38	46.44	566,758	-0.34(-0.73%)
Nov 12, 2015	47.06	47.40	46.77	46.78	554,873	-0.55(-1.15%)
Nov 11, 2015	47.54	47.54	47.10	47.33	601,394	+0.07(+0.15%)
Nov 10, 2015	46.99	47.27	46.98	47.26	779,617	+0.28(+0.60%)
Nov 09, 2015	47.38	47.51	46.80	46.98	462,417	-0.51(-1.07%)
Nov 06, 2015	47.29	47.69	47.09	47.49	757,274	+0.22(+0.46%)
Nov 05, 2015	47.23	47.42	47.06	47.27	597,116	+0.09(+0.20%)
Nov 04, 2015	47.02	47.41	46.91	47.17	627,769	+0.09(+0.18%)
Nov 03, 2015	47.33	47.50	46.99	47.09	899,899	-0.16(-0.33%)
Nov 02, 2015	47.30	47.52	47.16	47.24	790,307	+0.25(+0.53%)
Oct 30, 2015	47.74	47.84	46.98	46.99	1,141,316	-0.75(-1.57%)
Oct 29, 2015	47.42	47.89	47.21	47.74	793,909	+0.31(+0.66%)
Oct 28, 2015	46.30	47.48	46.07	47.43	1,272,047	+1.20(+2.60%)
Oct 27, 2015	45.92	46.30	45.86	46.23	1,311,140	+0.06(+0.14%)
Oct 26, 2015	46.18	46.31	45.94	46.17	656,186	+0.10(+0.22%)
Oct 23, 2015	46.14	46.19	45.77	46.07	727,101	+0.20(+0.44%)
Oct 22, 2015	45.39	46.00	45.32	45.86	953,293	+0.63(+1.40%)
Oct 21, 2015	45.25	45.51	45.11	45.23	683,563	+0.19(+0.42%)
Oct 20, 2015	44.88	45.11	44.81	45.04	479,232	+0.28(+0.63%)
Oct 19, 2015	44.31	44.78	44.22	44.76	508,279	+0.37(+0.84%)
Oct 16, 2015	44.33	44.47	44.08	44.39	587,686	+0.30(+0.67%)
Oct 15, 2015	43.74	44.12	43.40	44.09	843,751	+0.62(+1.42%)
Oct 14, 2015	43.71	43.84	43.39	43.48	819,490	-0.18(-0.41%)
Oct 13, 2015	44.10	44.24	43.59	43.66	974,927	-0.57(-1.29%)
Oct 12, 2015	43.81	44.37	43.78	44.22	570,025	+0.40(+0.91%)
Oct 09, 2015	43.91	44.05	43.67	43.83	606,526	-0.04(-0.09%)
Oct 08, 2015	43.12	43.87	43.03	43.87	666,082	+0.76(+1.76%)
Oct 07, 2015	42.90	43.18	42.66	43.11	688,915	+0.48(+1.14%)
Oct 06, 2015	42.80	42.92	42.58	42.62	691,895	-0.33(-0.76%)
Oct 05, 2015	42.59	42.98	42.57	42.95	873,947	+0.77(+1.83%)
Oct 02, 2015	41.20	42.20	41.07	42.18	1,025,535	+0.40(+0.95%)
Oct 01, 2015	42.06	42.09	41.18	41.78	961,549	-0.20(-0.46%)
Sep 30, 2015	41.86	42.05	41.60	41.98	994,995	+0.41(+0.99%)
Sep 29, 2015	41.34	41.62	41.07	41.56	661,825	+0.30(+0.72%)
Sep 28, 2015	41.59	41.64	41.13	41.27	739,413	-0.44(-1.07%)
Sep 25, 2015	41.86	42.09	41.49	41.71	711,601	+0.18(+0.43%)
Sep 24, 2015	41.07	41.61	41.07	41.53	730,075	+0.12(+0.30%)
Sep 23, 2015	41.28	41.59	41.20	41.41	571,215	+0.14(+0.34%)
Sep 22, 2015	41.21	41.60	41.04	41.27	815,524	-0.41(-0.99%)
Sep 21, 2015	41.43	41.88	41.26	41.68	838,088	+0.48(+1.15%)
Sep 18, 2015	41.35	41.77	41.12	41.20	1,906,694	-0.71(-1.69%)
Sep 17, 2015	42.08	42.51	41.84	41.91	1,130,238	-0.06(-0.15%)
Sep 16, 2015	41.73	42.02	41.54	41.98	883,886	+0.23(+0.56%)
Sep 15, 2015	41.38	41.86	41.20	41.74	786,479	+0.46(+1.12%)
Sep 14, 2015	41.33	41.36	41.06	41.28	1,000,909	-0.05(-0.11%)
Sep 11, 2015	40.84	41.34	40.70	41.33	967,209	+0.32(+0.77%)
Sep 10, 2015	40.73	41.35	40.73	41.01	771,111	+0.16(+0.40%)
Sep 09, 2015	41.45	41.57	40.77	40.85	949,838	-0.28(-0.68%)
Sep 08, 2015	40.90	41.20	40.59	41.13	1,682,419	+0.97(+2.43%)
Sep 04, 2015	40.24	40.15	40.15	40.15	1,076,748	-0.69(-1.69%)
Sep 03, 2015	40.74	41.03	40.66	40.84	1,353,955	+0.38(+0.94%)
Sep 02, 2015	40.22	40.81	39.77	40.46	1,533,263	+1.04(+2.65%)
Sep 01, 2015	39.61	39.80	39.28	39.42	1,459,058	-1.06(-2.62%)
Aug 31, 2015	40.49	40.60	40.27	40.48	1,184,097	-0.36(-0.87%)
Aug 28, 2015	40.81	40.94	40.56	40.83	1,043,894	-0.30(-0.73%)
Aug 27, 2015	40.78	41.23	40.38	41.14	1,318,294	+0.77(+1.92%)
Aug 26, 2015	40.37	41.42	39.38	40.36	1,591,267	+0.98(+2.49%)
Aug 25, 2015	40.62	41.22	39.35	39.38	2,142,684	-0.28(-0.70%)
Aug 24, 2015	39.16	41.05	38.46	39.66	2,676,625	-2.00(-4.81%)
Aug 21, 2015	42.74	42.86	41.65	41.66	1,517,891	-1.32(-3.08%)
Aug 20, 2015	43.31	43.44	42.98	42.99	792,555	-0.66(-1.51%)
Aug 19, 2015	43.84	44.04	43.45	43.64	716,634	-0.36(-0.83%)
Aug 18, 2015	43.76	44.04	43.74	44.01	693,324	+0.24(+0.55%)
Aug 17, 2015	43.76	43.93	43.35	43.77	742,301	-0.05(-0.11%)
Aug 14, 2015	43.57	43.81	43.34	43.81	608,472	+0.28(+0.64%)
Aug 13, 2015	43.42	43.72	43.22	43.53	700,406	+0.04(+0.09%)
Aug 12, 2015	43.11	43.52	42.77	43.50	1,014,256	+0.21(+0.48%)
Aug 11, 2015	42.88	43.34	42.62	43.29	733,109	+0.09(+0.22%)
Aug 10, 2015	43.19	43.29	43.09	43.19	700,608	+0.39(+0.92%)
Aug 07, 2015	42.76	42.82	42.52	42.80	601,435	+0.06(+0.14%)
Aug 06, 2015	43.08	43.08	42.58	42.74	550,164	-0.23(-0.54%)
Aug 05, 2015	43.32	43.32	42.88	42.97	566,790	+0.09(+0.22%)
Aug 04, 2015	42.74	43.04	42.56	42.88	770,918	+0.06(+0.14%)
Aug 03, 2015	42.34	42.83	42.34	42.81	835,489	+0.11(+0.25%)
Jul 31, 2015	42.93	43.17	42.64	42.71	2,732,466	-0.05(-0.11%)
Jul 30, 2015	41.84	42.85	41.84	42.75	1,243,901	+0.86(+2.05%)
Jul 29, 2015	41.42	41.98	41.13	41.89	1,853,208	+0.82(+2.00%)
Jul 28, 2015	41.17	41.17	40.82	41.07	1,310,515	+0.12(+0.30%)
Jul 27, 2015	41.04	41.34	40.82	40.95	844,938	-0.09(-0.23%)
Jul 24, 2015	41.28	41.34	40.87	41.04	1,371,936	-0.20(-0.49%)
Jul 23, 2015	41.52	41.60	41.17	41.24	546,094	-0.31(-0.74%)
Jul 22, 2015	41.41	41.69	41.38	41.55	392,588	+0.13(+0.32%)
Jul 21, 2015	41.45	41.69	41.24	41.42	620,237	-0.02(-0.06%)
Jul 20, 2015	41.66	41.75	41.31	41.45	533,090	+0.02(+0.04%)
Jul 17, 2015	41.59	41.65	41.35	41.43	629,351	-0.25(-0.59%)
Jul 16, 2015	41.65	41.76	41.48	41.68	597,642	+0.24(+0.58%)
Jul 15, 2015	41.39	41.54	41.06	41.44	1,277,452	-0.46(-1.11%)
Jul 14, 2015	41.76	42.00	41.74	41.90	484,803	+0.05(+0.11%)
Jul 13, 2015	41.74	41.92	41.74	41.86	603,762	+0.35(+0.84%)
Jul 10, 2015	41.47	41.59	41.18	41.51	525,525	+0.53(+1.30%)
Jul 09, 2015	41.21	41.21	40.77	40.97	783,929	+0.24(+0.58%)
Jul 08, 2015	40.60	40.99	40.53	40.74	1,149,425	-0.11(-0.27%)
Jul 07, 2015	40.40	40.86	40.15	40.85	732,654	+0.36(+0.90%)
Jul 06, 2015	40.24	40.63	40.10	40.49	607,616	-0.05(-0.11%)
Jul 02, 2015	40.77	40.53	40.53	40.53	746,833	-0.11(-0.27%)