Cincinnati Financial (NQ: CINF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	58.64	60.17	58.49	60.17	1,240,690	+1.61(+2.76%)
Jun 29, 2016	57.79	58.57	57.68	58.55	843,393	+1.16(+2.02%)
Jun 28, 2016	56.10	57.42	56.08	57.39	945,746	+1.59(+2.85%)
Jun 27, 2016	56.09	56.10	55.35	55.80	1,178,051	-0.60(-1.07%)
Jun 24, 2016	55.63	57.02	55.59	56.41	2,005,909	-1.29(-2.24%)
Jun 23, 2016	57.06	57.71	56.79	57.70	672,272	+1.00(+1.76%)
Jun 22, 2016	56.65	57.01	56.65	56.70	552,933	+0.14(+0.26%)
Jun 21, 2016	56.08	56.60	56.05	56.56	607,513	+0.55(+0.99%)
Jun 20, 2016	56.33	56.45	55.86	56.00	831,968	+0.80(+1.44%)
Jun 17, 2016	55.43	55.49	54.95	55.21	1,347,183	-0.39(-0.70%)
Jun 16, 2016	55.05	55.60	54.85	55.60	681,762	+0.49(+0.88%)
Jun 15, 2016	55.55	55.62	55.06	55.11	717,177	-0.47(-0.85%)
Jun 14, 2016	55.73	55.73	55.40	55.58	739,666	-0.08(-0.14%)
Jun 13, 2016	56.12	56.33	55.59	55.66	756,094	-0.56(-0.99%)
Jun 10, 2016	56.14	56.43	55.85	56.22	657,462	-0.22(-0.38%)
Jun 09, 2016	56.00	56.49	55.81	56.44	758,768	+0.47(+0.84%)
Jun 08, 2016	55.64	55.97	55.42	55.97	695,498	+0.46(+0.83%)
Jun 07, 2016	55.35	55.55	55.31	55.50	725,887	+0.14(+0.26%)
Jun 06, 2016	55.44	55.70	55.15	55.36	459,617	-0.08(-0.14%)
Jun 03, 2016	55.26	55.56	54.70	55.44	653,704	-0.10(-0.19%)
Jun 02, 2016	55.25	55.55	55.07	55.54	565,147	+0.21(+0.37%)
Jun 01, 2016	55.01	55.42	54.78	55.34	557,050	+0.21(+0.38%)
May 31, 2016	55.46	55.63	54.68	55.13	1,221,451	-0.14(-0.26%)
May 27, 2016	54.81	55.27	55.27	55.27	663,439	+0.51(+0.93%)
May 26, 2016	54.83	54.96	54.56	54.76	530,828	-0.05(-0.09%)
May 25, 2016	55.06	55.17	54.65	54.81	617,305	-0.17(-0.30%)
May 24, 2016	54.24	55.01	54.23	54.98	802,659	+0.95(+1.76%)
May 23, 2016	54.35	54.39	53.79	54.03	650,831	-0.35(-0.65%)
May 20, 2016	54.20	54.50	53.57	54.38	704,725	+0.41(+0.75%)
May 19, 2016	53.79	54.04	53.55	53.97	469,127	-0.09(-0.16%)
May 18, 2016	53.20	54.20	52.91	54.06	1,228,943	+0.84(+1.57%)
May 17, 2016	54.00	54.24	53.10	53.22	755,882	-0.97(-1.80%)
May 16, 2016	54.01	54.40	53.94	54.20	581,601	+0.19(+0.35%)
May 13, 2016	54.41	54.47	53.85	54.00	484,304	-0.35(-0.65%)
May 12, 2016	53.84	54.35	53.73	54.35	827,481	+0.71(+1.32%)
May 11, 2016	54.19	54.29	53.59	53.64	529,298	-0.55(-1.02%)
May 10, 2016	53.86	54.29	53.83	54.20	676,166	+0.53(+1.00%)
May 09, 2016	53.21	53.76	53.07	53.66	646,211	+0.39(+0.73%)
May 06, 2016	53.01	53.27	52.35	53.27	482,012	+0.10(+0.18%)
May 05, 2016	52.85	53.27	52.85	53.17	533,933	+0.43(+0.82%)
May 04, 2016	52.66	53.16	52.36	52.74	640,381	-0.29(-0.54%)
May 03, 2016	52.64	53.09	52.57	53.03	546,527	-0.04(-0.08%)
May 02, 2016	52.51	53.20	52.50	53.07	608,490	+0.41(+0.77%)
Apr 29, 2016	52.65	52.84	52.27	52.66	849,923	-0.08(-0.15%)
Apr 28, 2016	52.46	53.44	52.46	52.74	751,233	-0.14(-0.27%)
Apr 27, 2016	52.66	53.13	52.19	52.89	1,598,749	+1.43(+2.78%)
Apr 26, 2016	51.59	51.84	51.41	51.46	1,057,317	-0.05(-0.09%)
Apr 25, 2016	51.43	51.61	50.96	51.51	480,136	-0.02(-0.05%)
Apr 22, 2016	51.15	51.66	51.15	51.53	626,239	+0.46(+0.91%)
Apr 21, 2016	52.12	52.43	51.03	51.07	773,260	-1.31(-2.50%)
Apr 20, 2016	52.65	52.71	52.15	52.38	418,593	-0.30(-0.56%)
Apr 19, 2016	52.66	52.76	52.53	52.67	478,292	+0.06(+0.11%)
Apr 18, 2016	52.50	52.62	52.22	52.62	517,499	+0.06(+0.11%)
Apr 15, 2016	52.42	52.66	52.34	52.56	672,462	+0.06(+0.12%)
Apr 14, 2016	52.66	52.73	52.30	52.50	454,723	-0.22(-0.41%)
Apr 13, 2016	52.53	52.73	52.10	52.71	748,236	+0.33(+0.62%)
Apr 12, 2016	51.77	52.45	51.71	52.38	650,622	+0.72(+1.39%)
Apr 11, 2016	51.79	52.11	51.59	51.67	510,020	+0.09(+0.17%)
Apr 08, 2016	51.62	51.89	51.40	51.58	508,448	+0.27(+0.53%)
Apr 07, 2016	51.80	51.86	51.14	51.31	1,012,555	-0.74(-1.43%)
Apr 06, 2016	51.48	52.09	51.47	52.05	723,803	+0.48(+0.93%)
Apr 05, 2016	51.87	52.11	51.50	51.57	540,774	-0.66(-1.27%)
Apr 04, 2016	52.66	52.66	51.97	52.23	516,732	-0.39(-0.74%)
Apr 01, 2016	52.08	52.67	51.99	52.62	1,113,231	+0.48(+0.92%)
Mar 31, 2016	52.55	52.65	52.07	52.15	1,182,946	-0.41(-0.77%)
Mar 30, 2016	52.59	52.63	52.37	52.55	857,340	+0.09(+0.17%)
Mar 29, 2016	52.02	52.48	51.99	52.46	626,559	+0.42(+0.81%)
Mar 28, 2016	51.82	52.12	51.70	52.04	555,630	+0.39(+0.76%)
Mar 24, 2016	51.83	51.65	51.65	51.65	721,473	-0.28(-0.54%)
Mar 23, 2016	52.00	52.08	51.76	51.93	622,021	-0.05(-0.09%)
Mar 22, 2016	51.90	52.19	51.78	51.98	559,709	-0.06(-0.11%)
Mar 21, 2016	51.85	52.27	51.47	52.03	862,384	-0.06(-0.12%)
Mar 18, 2016	52.14	52.16	51.74	52.10	3,714,839	-0.02(-0.03%)
Mar 17, 2016	51.76	52.23	51.57	52.11	1,116,899	+0.37(+0.72%)
Mar 16, 2016	51.53	51.89	51.38	51.74	764,735	+0.17(+0.34%)
Mar 15, 2016	51.37	51.72	51.22	51.57	820,975	-0.06(-0.11%)
Mar 14, 2016	52.18	52.20	51.41	51.62	774,992	-0.57(-1.09%)
Mar 11, 2016	51.18	52.19	50.82	52.19	992,140	+1.42(+2.79%)
Mar 10, 2016	50.92	51.01	50.39	50.77	2,105,557	+0.10(+0.19%)
Mar 09, 2016	50.90	50.96	50.35	50.68	741,416	-0.03(-0.06%)
Mar 08, 2016	50.69	50.94	50.49	50.71	1,159,238	-0.13(-0.26%)
Mar 07, 2016	50.86	51.15	50.60	50.85	619,550	-0.25(-0.50%)
Mar 04, 2016	50.99	51.15	50.65	51.10	766,181	+0.02(+0.03%)
Mar 03, 2016	50.76	51.10	50.53	51.08	714,746	+0.19(+0.37%)
Mar 02, 2016	50.74	50.90	50.49	50.89	1,417,553	+0.15(+0.30%)
Mar 01, 2016	50.38	50.77	50.16	50.74	1,371,347	+0.74(+1.47%)
Feb 29, 2016	50.41	50.41	49.74	50.01	1,416,912	-0.34(-0.68%)
Feb 26, 2016	50.80	50.87	50.24	50.35	936,818	-0.14(-0.28%)
Feb 25, 2016	50.11	50.58	49.86	50.49	1,340,339	+0.66(+1.32%)
Feb 24, 2016	49.44	49.95	49.07	49.83	1,119,717	+0.14(+0.29%)
Feb 23, 2016	49.74	49.99	49.60	49.69	1,309,457	-0.27(-0.54%)
Feb 22, 2016	50.03	50.28	49.77	49.96	872,334	+0.40(+0.82%)
Feb 19, 2016	49.40	49.70	49.21	49.55	971,002	+0.07(+0.14%)
Feb 18, 2016	49.48	49.53	49.14	49.48	822,771	+0.02(+0.05%)
Feb 17, 2016	49.52	49.63	49.18	49.46	1,235,431	+0.27(+0.55%)
Feb 16, 2016	49.44	49.49	48.64	49.19	1,048,105	+0.27(+0.55%)
Feb 12, 2016	48.55	48.92	48.92	48.92	1,673,253	+1.00(+2.08%)
Feb 11, 2016	47.73	48.20	47.14	47.92	826,034	-0.63(-1.29%)
Feb 10, 2016	48.72	48.81	48.37	48.55	995,587	+0.05(+0.10%)
Feb 09, 2016	47.79	48.72	47.79	48.50	1,610,057	+0.25(+0.51%)
Feb 08, 2016	47.33	48.38	47.19	48.26	1,224,293	+0.54(+1.13%)
Feb 05, 2016	46.92	47.77	46.88	47.72	1,122,761	+0.96(+2.05%)
Feb 04, 2016	45.42	46.80	44.99	46.76	1,382,058	+1.65(+3.65%)
Feb 03, 2016	45.37	45.55	44.28	45.11	1,076,800	+0.09(+0.19%)
Feb 02, 2016	45.73	46.05	44.91	45.02	1,044,119	-0.75(-1.64%)
Feb 01, 2016	45.67	46.01	45.25	45.78	822,591	+0.13(+0.29%)
Jan 29, 2016	44.35	45.68	44.25	45.64	2,061,278	+1.52(+3.45%)
Jan 28, 2016	43.74	44.28	43.59	44.12	679,930	+0.70(+1.62%)
Jan 27, 2016	43.50	44.07	43.21	43.42	723,437	-0.08(-0.18%)
Jan 26, 2016	43.02	43.72	43.02	43.50	865,651	+0.60(+1.40%)
Jan 25, 2016	43.48	43.58	42.85	42.89	897,482	-0.65(-1.49%)
Jan 22, 2016	43.30	43.65	43.04	43.54	691,964	+0.69(+1.61%)
Jan 21, 2016	43.27	43.54	42.68	42.85	849,527	-0.28(-0.64%)
Jan 20, 2016	43.29	43.65	42.48	43.13	849,115	-0.62(-1.41%)
Jan 19, 2016	44.33	44.33	43.48	43.75	799,686	+0.09(+0.22%)
Jan 15, 2016	43.67	43.65	43.65	43.65	1,146,353	-0.85(-1.90%)
Jan 14, 2016	43.97	44.90	43.80	44.50	990,241	+0.75(+1.72%)
Jan 13, 2016	44.83	44.95	43.66	43.75	744,479	-0.82(-1.83%)
Jan 12, 2016	44.39	44.66	44.03	44.57	673,503	+0.30(+0.68%)
Jan 11, 2016	44.33	44.79	43.78	44.26	559,090	+0.29(+0.65%)
Jan 08, 2016	44.63	44.86	43.89	43.98	1,235,202	-0.23(-0.52%)
Jan 07, 2016	44.57	44.81	43.98	44.21	963,686	-1.01(-2.22%)
Jan 06, 2016	45.22	45.44	44.97	45.21	639,517	-0.63(-1.36%)
Jan 05, 2016	45.54	45.86	45.37	45.84	840,885	+0.27(+0.59%)
Jan 04, 2016	46.02	46.09	45.10	45.57	1,041,821	-1.29(-2.75%)
Dec 31, 2015	47.59	46.86	46.86	46.86	461,874	-0.74(-1.55%)
Dec 30, 2015	47.80	48.04	47.54	47.60	494,909	-0.35(-0.73%)
Dec 29, 2015	47.81	48.09	47.59	47.95	415,290	+0.39(+0.82%)
Dec 28, 2015	47.16	47.57	46.97	47.56	430,434	+0.33(+0.70%)
Dec 24, 2015	47.09	47.23	47.23	47.23	406,065	+0.21(+0.44%)
Dec 23, 2015	47.29	47.31	46.82	47.02	768,838	-0.02(-0.05%)
Dec 22, 2015	46.33	47.12	46.16	47.04	678,464	+0.85(+1.83%)
Dec 21, 2015	46.16	46.47	45.62	46.20	691,301	+0.29(+0.62%)
Dec 18, 2015	47.02	47.12	45.94	45.91	2,491,351	-1.33(-2.82%)
Dec 17, 2015	47.97	47.97	47.19	47.24	811,983	-0.79(-1.65%)
Dec 16, 2015	47.60	48.06	46.33	48.03	1,118,328	+0.71(+1.51%)
Dec 15, 2015	47.18	47.46	47.03	47.32	1,119,910	+0.61(+1.31%)
Dec 14, 2015	46.68	47.10	46.26	46.71	963,374	+0.24(+0.51%)
Dec 11, 2015	46.65	47.03	46.30	46.47	629,854	-0.67(-1.42%)
Dec 10, 2015	47.33	47.41	46.91	47.14	531,160	-0.18(-0.38%)
Dec 09, 2015	47.76	48.16	47.19	47.32	772,227	-0.64(-1.33%)
Dec 08, 2015	47.93	48.16	47.77	47.96	651,568	-0.27(-0.57%)
Dec 07, 2015	48.17	48.37	47.98	48.23	869,750	-0.09(-0.18%)
Dec 04, 2015	47.40	48.35	47.40	48.32	787,591	+1.14(+2.42%)
Dec 03, 2015	48.11	48.11	46.98	47.18	1,030,120	-0.71(-1.48%)
Dec 02, 2015	48.20	48.40	47.82	47.89	844,670	-0.42(-0.86%)
Dec 01, 2015	48.01	48.31	47.81	48.30	865,064	+0.64(+1.35%)
Nov 30, 2015	47.84	47.97	47.35	47.66	1,263,750	+0.02(+0.05%)
Nov 27, 2015	47.58	47.74	47.27	47.64	341,170	+0.17(+0.36%)
Nov 25, 2015	47.99	47.47	47.47	47.47	685,203	-0.33(-0.69%)
Nov 24, 2015	47.63	47.87	47.33	47.79	748,105	-0.13(-0.28%)
Nov 23, 2015	47.62	47.98	47.52	47.93	1,075,811	+0.34(+0.70%)
Nov 20, 2015	47.59	47.65	47.36	47.59	1,172,277	+0.21(+0.44%)
Nov 19, 2015	47.26	47.40	47.14	47.38	759,551	+0.16(+0.35%)
Nov 18, 2015	47.00	47.34	46.85	47.22	1,088,606	+0.43(+0.92%)
Nov 17, 2015	47.01	47.14	46.69	46.79	732,998	-0.22(-0.46%)
Nov 16, 2015	46.40	47.01	46.35	47.01	759,225	+0.58(+1.26%)
Nov 13, 2015	46.65	46.93	46.36	46.42	567,002	-0.34(-0.73%)
Nov 12, 2015	47.04	47.38	46.75	46.76	555,112	-0.55(-1.15%)
Nov 11, 2015	47.52	47.52	47.08	47.31	601,653	+0.07(+0.15%)
Nov 10, 2015	46.97	47.25	46.96	47.24	779,952	+0.28(+0.60%)
Nov 09, 2015	47.36	47.49	46.78	46.96	462,616	-0.51(-1.07%)
Nov 06, 2015	47.27	47.67	47.07	47.47	757,599	+0.22(+0.46%)
Nov 05, 2015	47.21	47.40	47.04	47.25	597,373	+0.09(+0.20%)
Nov 04, 2015	47.00	47.39	46.89	47.15	628,039	+0.09(+0.18%)
Nov 03, 2015	47.31	47.48	46.97	47.07	900,286	-0.16(-0.33%)
Nov 02, 2015	47.28	47.50	47.14	47.22	790,647	+0.25(+0.53%)
Oct 30, 2015	47.72	47.82	46.96	46.97	1,141,807	-0.75(-1.57%)
Oct 29, 2015	47.40	47.87	47.18	47.72	794,251	+0.31(+0.66%)
Oct 28, 2015	46.28	47.46	46.05	47.41	1,272,594	+1.20(+2.60%)
Oct 27, 2015	45.90	46.28	45.84	46.21	1,311,704	+0.06(+0.14%)
Oct 26, 2015	46.16	46.29	45.92	46.15	656,468	+0.10(+0.22%)
Oct 23, 2015	46.12	46.17	45.75	46.05	727,414	+0.20(+0.44%)
Oct 22, 2015	45.38	45.98	45.31	45.84	953,703	+0.63(+1.40%)
Oct 21, 2015	45.23	45.49	45.09	45.21	683,857	+0.19(+0.42%)
Oct 20, 2015	44.86	45.09	44.79	45.02	479,438	+0.28(+0.63%)
Oct 19, 2015	44.29	44.76	44.20	44.74	508,498	+0.37(+0.84%)
Oct 16, 2015	44.31	44.45	44.06	44.37	587,938	+0.30(+0.67%)
Oct 15, 2015	43.72	44.10	43.38	44.07	844,114	+0.62(+1.42%)
Oct 14, 2015	43.69	43.82	43.37	43.46	819,842	-0.18(-0.41%)
Oct 13, 2015	44.08	44.22	43.57	43.64	975,346	-0.57(-1.29%)
Oct 12, 2015	43.79	44.35	43.76	44.21	570,270	+0.40(+0.91%)
Oct 09, 2015	43.89	44.03	43.65	43.81	606,787	-0.04(-0.09%)
Oct 08, 2015	43.10	43.85	43.01	43.85	666,369	+0.76(+1.76%)
Oct 07, 2015	42.88	43.16	42.65	43.09	689,211	+0.48(+1.14%)
Oct 06, 2015	42.79	42.90	42.56	42.61	692,192	-0.33(-0.76%)
Oct 05, 2015	42.58	42.96	42.55	42.93	874,322	+0.77(+1.83%)
Oct 02, 2015	41.18	42.18	41.05	42.16	1,025,976	+0.40(+0.95%)
Oct 01, 2015	42.04	42.08	41.16	41.76	961,963	-0.20(-0.46%)
Sep 30, 2015	41.84	42.03	41.58	41.96	995,423	+0.41(+1.00%)
Sep 29, 2015	41.32	41.60	41.05	41.55	662,109	+0.30(+0.72%)
Sep 28, 2015	41.57	41.62	41.11	41.25	739,731	-0.44(-1.07%)
Sep 25, 2015	41.84	42.08	41.47	41.69	711,907	+0.18(+0.43%)
Sep 24, 2015	41.05	41.59	41.05	41.51	730,389	+0.12(+0.30%)
Sep 23, 2015	41.26	41.57	41.18	41.39	571,461	+0.14(+0.34%)
Sep 22, 2015	41.20	41.59	41.02	41.25	815,875	-0.41(-0.99%)
Sep 21, 2015	41.41	41.86	41.25	41.66	838,448	+0.48(+1.15%)
Sep 18, 2015	41.34	41.76	41.10	41.19	1,907,514	-0.71(-1.69%)
Sep 17, 2015	42.06	42.49	41.82	41.90	1,130,724	-0.06(-0.15%)
Sep 16, 2015	41.71	42.00	41.52	41.96	884,266	+0.23(+0.56%)
Sep 15, 2015	41.36	41.84	41.18	41.73	786,817	+0.46(+1.11%)
Sep 14, 2015	41.31	41.35	41.04	41.27	1,001,339	-0.05(-0.11%)
Sep 11, 2015	40.83	41.32	40.68	41.31	967,625	+0.32(+0.77%)
Sep 10, 2015	40.71	41.34	40.71	41.00	771,443	+0.16(+0.40%)
Sep 09, 2015	41.44	41.55	40.76	40.83	950,247	-0.28(-0.68%)
Sep 08, 2015	40.88	41.18	40.58	41.11	1,683,143	+0.97(+2.43%)
Sep 04, 2015	40.22	40.14	40.14	40.14	1,077,211	-0.69(-1.69%)
Sep 03, 2015	40.72	41.01	40.64	40.83	1,354,537	+0.38(+0.94%)
Sep 02, 2015	40.21	40.79	39.76	40.45	1,533,922	+1.04(+2.65%)
Sep 01, 2015	39.60	39.78	39.26	39.40	1,459,685	-1.06(-2.62%)
Aug 31, 2015	40.47	40.59	40.25	40.46	1,184,607	-0.36(-0.87%)
Aug 28, 2015	40.79	40.93	40.54	40.82	1,044,343	-0.30(-0.73%)
Aug 27, 2015	40.76	41.21	40.36	41.12	1,318,860	+0.77(+1.92%)
Aug 26, 2015	40.35	41.40	39.36	40.35	1,591,951	+0.98(+2.49%)
Aug 25, 2015	40.60	41.20	39.33	39.36	2,143,606	-0.28(-0.70%)
Aug 24, 2015	39.15	41.03	38.44	39.64	2,677,775	-2.00(-4.81%)
Aug 21, 2015	42.72	42.84	41.63	41.64	1,518,543	-1.32(-3.08%)
Aug 20, 2015	43.29	43.42	42.96	42.97	792,895	-0.66(-1.51%)
Aug 19, 2015	43.83	44.03	43.43	43.62	716,942	-0.36(-0.83%)
Aug 18, 2015	43.74	44.02	43.72	43.99	693,622	+0.24(+0.55%)
Aug 17, 2015	43.74	43.91	43.33	43.75	742,620	-0.05(-0.11%)
Aug 14, 2015	43.55	43.79	43.33	43.79	608,733	+0.28(+0.64%)
Aug 13, 2015	43.40	43.70	43.20	43.52	700,707	+0.04(+0.09%)
Aug 12, 2015	43.09	43.50	42.75	43.48	1,014,692	+0.21(+0.48%)
Aug 11, 2015	42.86	43.32	42.60	43.27	733,424	+0.09(+0.21%)
Aug 10, 2015	43.17	43.28	43.07	43.18	700,909	+0.39(+0.92%)
Aug 07, 2015	42.74	42.80	42.50	42.78	601,694	+0.06(+0.14%)
Aug 06, 2015	43.06	43.06	42.56	42.72	550,401	-0.23(-0.54%)
Aug 05, 2015	43.30	43.30	42.87	42.95	567,034	+0.09(+0.22%)
Aug 04, 2015	42.72	43.02	42.54	42.86	771,249	+0.06(+0.14%)
Aug 03, 2015	42.33	42.81	42.33	42.80	835,848	+0.11(+0.25%)
Jul 31, 2015	42.91	43.15	42.63	42.69	2,733,641	-0.05(-0.11%)
Jul 30, 2015	41.82	42.84	41.82	42.73	1,244,436	+0.86(+2.05%)
Jul 29, 2015	41.40	41.96	41.11	41.88	1,854,005	+0.82(+2.00%)
Jul 28, 2015	41.15	41.15	40.80	41.06	1,311,078	+0.12(+0.30%)
Jul 27, 2015	41.03	41.32	40.80	40.93	845,301	-0.09(-0.23%)
Jul 24, 2015	41.27	41.32	40.85	41.03	1,372,526	-0.20(-0.49%)
Jul 23, 2015	41.50	41.58	41.15	41.23	546,329	-0.31(-0.74%)
Jul 22, 2015	41.39	41.68	41.37	41.54	392,757	+0.13(+0.32%)
Jul 21, 2015	41.43	41.67	41.22	41.40	620,504	-0.02(-0.06%)
Jul 20, 2015	41.64	41.73	41.29	41.43	533,320	+0.02(+0.04%)
Jul 17, 2015	41.58	41.63	41.33	41.41	629,622	-0.25(-0.59%)
Jul 16, 2015	41.63	41.74	41.46	41.66	597,899	+0.24(+0.58%)
Jul 15, 2015	41.37	41.52	41.04	41.42	1,278,002	-0.46(-1.11%)
Jul 14, 2015	41.75	41.98	41.72	41.88	485,011	+0.05(+0.11%)
Jul 13, 2015	41.72	41.90	41.72	41.84	604,022	+0.35(+0.84%)
Jul 10, 2015	41.45	41.58	41.16	41.49	525,751	+0.53(+1.30%)
Jul 09, 2015	41.19	41.19	40.75	40.96	784,266	+0.24(+0.58%)
Jul 08, 2015	40.59	40.97	40.52	40.72	1,149,920	-0.11(-0.27%)
Jul 07, 2015	40.38	40.84	40.14	40.83	732,969	+0.36(+0.90%)
Jul 06, 2015	40.22	40.61	40.08	40.47	607,877	-0.05(-0.11%)
Jul 02, 2015	40.75	40.52	40.52	40.52	747,154	-0.11(-0.27%)