Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	31.01	31.27	30.70	31.01	4,068,053	-0.01(-0.02%)
Mar 30, 2016	31.39	31.54	30.84	31.02	3,362,488	-0.23(-0.72%)
Mar 29, 2016	31.37	31.41	31.08	31.25	3,641,273	+0.03(+0.09%)
Mar 28, 2016	30.61	31.45	30.61	31.22	3,788,650	+0.63(+2.07%)
Mar 24, 2016	30.56	30.58	30.58	30.58	3,727,544	+0.04(+0.14%)
Mar 23, 2016	30.66	30.83	30.18	30.54	3,590,954	-0.25(-0.82%)
Mar 22, 2016	31.03	31.20	30.64	30.80	4,381,493	-0.26(-0.84%)
Mar 21, 2016	31.41	31.60	30.77	31.06	5,008,235	-0.51(-1.60%)
Mar 18, 2016	31.03	32.01	30.90	31.56	7,638,891	+0.63(+2.05%)
Mar 17, 2016	30.53	31.07	30.35	30.93	4,169,345	+0.33(+1.08%)
Mar 16, 2016	30.34	30.61	29.83	30.60	5,337,353	+0.27(+0.90%)
Mar 15, 2016	30.98	31.36	30.18	30.32	6,302,138	-0.53(-1.73%)
Mar 14, 2016	31.08	31.35	30.62	30.86	4,249,932	-0.34(-1.08%)
Mar 11, 2016	31.25	31.41	30.94	31.20	4,774,636	+0.36(+1.16%)
Mar 10, 2016	31.19	31.26	30.51	30.84	4,476,856	-0.08(-0.25%)
Mar 09, 2016	30.79	31.20	30.62	30.91	4,125,420	+0.19(+0.61%)
Mar 08, 2016	31.05	31.22	30.70	30.73	4,498,688	-0.40(-1.30%)
Mar 07, 2016	30.86	31.43	30.86	31.13	3,940,221	+0.03(+0.09%)
Mar 04, 2016	30.78	31.03	30.68	31.10	6,118,061	+0.34(+1.11%)
Mar 03, 2016	30.67	30.96	30.34	30.76	4,771,531	+0.09(+0.30%)
Mar 02, 2016	30.41	30.70	30.15	30.67	4,445,859	+0.18(+0.59%)
Mar 01, 2016	30.33	30.56	30.10	30.49	3,733,171	+0.34(+1.13%)
Feb 29, 2016	30.33	30.35	29.92	30.15	5,889,852	-0.15(-0.51%)
Feb 26, 2016	30.67	30.70	29.86	30.30	6,415,113	+0.04(+0.14%)
Feb 25, 2016	30.15	30.40	29.69	30.26	6,305,016	+0.36(+1.21%)
Feb 24, 2016	28.94	30.04	28.52	29.90	9,572,680	+0.38(+1.28%)
Feb 23, 2016	29.30	30.35	28.27	29.52	23,375,316	+0.87(+3.04%)
Feb 22, 2016	28.25	29.10	28.15	28.65	9,688,999	+0.58(+2.06%)
Feb 19, 2016	28.45	28.49	27.09	28.07	8,761,503	-0.63(-2.19%)
Feb 18, 2016	28.37	28.71	28.01	28.70	7,373,329	+0.02(+0.07%)
Feb 17, 2016	28.57	28.83	28.51	28.67	8,160,852	+0.44(+1.56%)
Feb 16, 2016	27.60	28.61	27.24	28.24	7,412,836	+0.85(+3.11%)
Feb 12, 2016	26.55	27.38	27.38	27.38	6,416,525	+0.94(+3.56%)
Feb 11, 2016	26.74	27.33	26.32	26.44	7,688,660	-0.63(-2.34%)
Feb 10, 2016	27.77	27.89	27.01	27.08	7,173,419	-0.49(-1.77%)
Feb 09, 2016	27.54	27.83	27.06	27.57	5,899,908	-0.10(-0.35%)
Feb 08, 2016	27.91	28.21	27.22	27.66	8,096,305	-0.43(-1.52%)
Feb 05, 2016	28.80	28.80	28.02	28.09	7,827,908	-0.33(-1.18%)
Feb 04, 2016	27.87	28.48	27.54	28.42	10,076,467	-0.61(-2.11%)
Feb 03, 2016	28.59	29.25	27.89	29.04	6,421,878	+0.50(+1.76%)
Feb 02, 2016	28.76	29.02	28.15	28.54	6,004,636	-0.01(-0.02%)
Feb 01, 2016	28.06	28.75	27.66	28.54	7,031,010	+0.35(+1.24%)
Jan 29, 2016	27.90	28.33	27.80	28.19	8,266,929	+0.59(+2.12%)
Jan 28, 2016	28.34	28.34	27.38	27.61	7,565,593	-0.50(-1.79%)
Jan 27, 2016	27.79	28.64	27.78	28.11	7,960,071	+0.08(+0.27%)
Jan 26, 2016	27.60	28.30	27.58	28.03	7,582,838	+0.60(+2.19%)
Jan 25, 2016	28.78	28.93	27.38	27.43	10,544,220	-1.42(-4.91%)
Jan 22, 2016	28.61	29.16	28.33	28.85	12,026,886	+0.52(+1.82%)
Jan 21, 2016	27.77	29.02	27.72	28.33	13,109,309	+0.61(+2.22%)
Jan 20, 2016	26.60	28.00	26.18	27.72	15,467,343	+0.68(+2.50%)
Jan 19, 2016	26.50	27.91	26.16	27.04	18,303,846	+0.61(+2.32%)
Jan 15, 2016	25.69	26.43	26.43	26.43	11,143,458	+0.17(+0.64%)
Jan 14, 2016	27.00	27.04	26.23	26.26	10,457,510	-0.70(-2.59%)
Jan 13, 2016	26.82	27.61	26.64	26.96	14,500,779	+0.02(+0.08%)
Jan 12, 2016	27.12	27.28	26.25	26.94	14,560,236	-0.15(-0.54%)
Jan 11, 2016	25.81	27.11	25.78	27.08	24,295,632	+2.04(+8.16%)
Jan 08, 2016	25.71	25.90	24.80	25.04	15,739,237	-0.70(-2.71%)
Jan 07, 2016	25.50	26.82	25.32	25.74	26,139,586	+0.52(+2.05%)
Jan 06, 2016	25.36	25.60	24.93	25.22	18,632,750	-0.57(-2.19%)
Jan 05, 2016	25.57	26.09	25.28	25.79	19,175,514	+0.82(+3.27%)
Jan 04, 2016	24.04	25.04	23.97	24.97	15,631,961	+0.57(+2.32%)
Dec 31, 2015	24.61	24.40	24.40	24.40	6,698,458	-0.28(-1.13%)
Dec 30, 2015	24.94	25.11	24.59	24.68	9,399,280	-0.22(-0.90%)
Dec 29, 2015	24.89	25.15	24.65	24.91	7,149,991	+0.14(+0.56%)
Dec 28, 2015	24.74	25.03	24.60	24.77	8,238,006	+0.01(+0.06%)
Dec 24, 2015	25.17	24.75	24.75	24.75	5,237,623	-0.40(-1.61%)
Dec 23, 2015	24.84	25.26	24.61	25.16	11,743,676	+0.44(+1.78%)
Dec 22, 2015	24.10	24.75	23.77	24.72	17,691,776	+0.29(+1.17%)
Dec 21, 2015	24.43	24.54	24.08	24.43	9,384,240	+0.10(+0.43%)
Dec 18, 2015	24.09	24.54	23.94	24.33	15,983,963	+0.26(+1.07%)
Dec 17, 2015	25.11	25.12	24.06	24.07	19,663,310	-0.96(-3.82%)
Dec 16, 2015	25.22	25.31	24.67	25.03	16,561,966	-0.05(-0.19%)
Dec 15, 2015	25.47	25.75	24.96	25.07	18,128,438	-0.30(-1.18%)
Dec 14, 2015	25.75	25.94	25.20	25.37	13,860,702	-0.27(-1.06%)
Dec 11, 2015	25.97	26.14	25.60	25.65	8,597,797	-0.53(-2.03%)
Dec 10, 2015	26.54	26.85	26.13	26.18	8,432,641	-0.19(-0.71%)
Dec 09, 2015	26.56	27.05	26.24	26.36	6,953,980	-0.20(-0.75%)
Dec 08, 2015	26.34	26.96	26.26	26.56	8,694,492	-0.08(-0.29%)
Dec 07, 2015	26.99	27.03	26.57	26.64	10,734,394	-0.53(-1.96%)
Dec 04, 2015	26.60	27.42	26.49	27.17	12,559,935	+0.23(+0.87%)
Dec 03, 2015	26.61	27.12	26.24	26.94	18,956,426	+0.37(+1.40%)
Dec 02, 2015	27.32	27.60	26.43	26.56	14,026,035	-0.61(-2.26%)
Dec 01, 2015	27.21	27.50	26.94	27.18	8,370,475	+0.17(+0.64%)
Nov 30, 2015	27.75	27.77	26.81	27.01	13,330,320	-0.63(-2.28%)
Nov 27, 2015	28.05	28.07	27.39	27.64	6,034,762	-0.27(-0.97%)
Nov 25, 2015	27.57	27.90	27.90	27.90	10,833,042	+0.52(+1.89%)
Nov 24, 2015	27.37	27.69	27.12	27.39	21,105,628	-0.28(-1.02%)
Nov 23, 2015	27.05	27.84	26.83	27.67	15,407,582	+1.00(+3.73%)
Nov 20, 2015	26.98	27.43	26.54	26.67	15,365,542	+0.04(+0.16%)
Nov 19, 2015	26.88	27.07	26.43	26.63	8,562,958	-0.26(-0.98%)
Nov 18, 2015	26.50	27.03	26.23	26.90	15,178,470	+0.62(+2.34%)
Nov 17, 2015	26.92	26.92	26.09	26.28	14,442,492	-0.41(-1.53%)
Nov 16, 2015	26.87	26.96	26.17	26.69	15,813,000	-0.33(-1.23%)
Nov 13, 2015	27.76	27.76	26.96	27.02	19,254,860	-1.19(-4.21%)
Nov 12, 2015	27.73	28.73	27.59	28.21	22,398,530	+0.26(+0.94%)
Nov 11, 2015	29.48	29.58	27.47	27.95	56,725,716	-4.55(-13.99%)
Nov 10, 2015	31.95	33.00	31.69	32.49	14,015,831	+0.54(+1.69%)
Nov 09, 2015	33.53	33.58	31.67	31.95	20,560,592	-1.84(-5.44%)
Nov 06, 2015	34.73	34.86	33.68	33.79	11,691,490	-1.07(-3.07%)
Nov 05, 2015	34.95	35.08	34.36	34.86	5,581,316	+0.01(+0.02%)
Nov 04, 2015	35.37	35.09	34.24	34.86	11,253,088	-0.51(-1.45%)
Nov 03, 2015	35.41	36.27	35.22	35.37	11,432,617	-0.11(-0.31%)
Nov 02, 2015	35.26	35.53	34.46	35.48	11,279,187	+0.25(+0.71%)
Oct 30, 2015	34.50	35.68	34.43	35.23	8,772,428	+0.88(+2.58%)
Oct 29, 2015	34.46	34.75	34.08	34.35	5,052,576	-0.12(-0.34%)
Oct 28, 2015	33.97	34.50	33.82	34.46	6,001,226	+0.57(+1.67%)
Oct 27, 2015	33.80	33.93	33.36	33.90	6,054,624	+0.27(+0.80%)
Oct 26, 2015	32.96	33.88	32.55	33.63	9,288,430	+0.48(+1.44%)
Oct 23, 2015	34.68	34.80	32.95	33.15	10,382,920	-1.32(-3.83%)
Oct 22, 2015	34.86	35.04	34.29	34.47	6,065,686	-0.31(-0.89%)
Oct 21, 2015	35.24	35.48	34.74	34.78	4,576,703	-0.21(-0.59%)
Oct 20, 2015	34.75	35.18	34.74	34.99	5,485,964	-0.06(-0.16%)
Oct 19, 2015	34.77	35.24	34.68	35.04	5,034,176	+0.17(+0.48%)
Oct 16, 2015	34.94	35.16	34.80	34.88	4,500,347	+0.01(+0.02%)
Oct 15, 2015	34.48	34.90	34.17	34.87	5,848,272	+0.48(+1.39%)
Oct 14, 2015	34.84	35.14	34.19	34.39	8,235,328	-0.34(-0.97%)
Oct 13, 2015	34.78	35.14	34.49	34.73	10,696,811	-0.07(-0.20%)
Oct 12, 2015	35.22	35.36	34.37	34.80	9,792,776	-0.44(-1.25%)
Oct 09, 2015	35.58	35.71	35.20	35.24	8,400,930	-0.32(-0.91%)
Oct 08, 2015	35.43	36.07	35.33	35.57	6,878,471	+0.23(+0.67%)
Oct 07, 2015	35.50	35.79	35.14	35.33	5,079,020	-0.18(-0.51%)
Oct 06, 2015	35.46	35.62	35.06	35.51	6,187,109	-0.22(-0.62%)
Oct 05, 2015	35.65	35.89	35.39	35.73	6,851,441	-0.09(-0.25%)
Oct 02, 2015	34.73	35.83	34.57	35.82	6,113,096	+0.55(+1.55%)
Oct 01, 2015	35.37	35.59	35.07	35.28	5,976,245	-0.19(-0.53%)
Sep 30, 2015	35.24	35.54	35.07	35.46	6,904,814	+0.64(+1.85%)
Sep 29, 2015	34.93	35.12	34.36	34.82	8,155,918	+0.07(+0.20%)
Sep 28, 2015	36.04	36.13	34.70	34.75	7,627,813	-1.53(-4.23%)
Sep 25, 2015	36.38	36.70	36.16	36.29	7,152,631	+0.30(+0.83%)
Sep 24, 2015	36.20	36.49	35.72	35.99	13,895,757	-0.53(-1.46%)
Sep 23, 2015	36.96	37.11	36.48	36.52	4,705,200	-0.41(-1.10%)
Sep 22, 2015	37.14	37.31	36.60	36.93	5,601,886	-0.32(-0.87%)
Sep 21, 2015	37.52	37.87	37.12	37.25	6,652,383	-0.10(-0.28%)
Sep 18, 2015	38.30	38.39	37.31	37.36	12,863,202	-1.34(-3.46%)
Sep 17, 2015	39.62	39.80	38.64	38.70	10,159,782	-0.88(-2.23%)
Sep 16, 2015	39.32	39.71	39.18	39.58	11,181,972	+0.08(+0.19%)
Sep 15, 2015	40.05	40.07	39.48	39.51	5,979,116	-0.48(-1.19%)
Sep 14, 2015	40.19	40.23	39.67	39.98	4,325,182	-0.23(-0.57%)
Sep 11, 2015	40.01	40.27	39.47	40.21	4,739,165	+0.11(+0.28%)
Sep 10, 2015	40.45	40.79	39.95	40.10	6,198,122	-0.32(-0.78%)
Sep 09, 2015	40.99	41.15	40.34	40.42	9,014,646	-0.22(-0.54%)
Sep 08, 2015	40.77	40.77	40.28	40.64	4,104,815	+0.53(+1.32%)
Sep 04, 2015	40.12	40.11	40.11	40.11	3,987,088	-0.60(-1.48%)
Sep 03, 2015	40.50	41.30	40.28	40.71	6,316,178	+0.45(+1.13%)
Sep 02, 2015	40.23	40.59	39.75	40.26	5,036,217	+0.46(+1.16%)
Sep 01, 2015	39.57	40.18	39.49	39.80	5,712,286	-0.45(-1.13%)
Aug 31, 2015	40.44	40.60	40.07	40.25	4,796,777	-0.27(-0.66%)
Aug 28, 2015	40.62	40.87	40.31	40.52	4,087,642	-0.03(-0.08%)
Aug 27, 2015	40.56	40.96	39.95	40.56	8,200,915	+0.23(+0.56%)
Aug 26, 2015	39.78	40.37	39.12	40.33	7,998,613	+1.34(+3.43%)
Aug 25, 2015	40.42	40.80	38.98	38.99	10,979,579	-0.24(-0.61%)
Aug 24, 2015	38.47	40.42	37.88	39.23	11,370,307	-1.42(-3.50%)
Aug 21, 2015	41.80	42.09	40.60	40.65	8,382,092	-1.55(-3.66%)
Aug 20, 2015	42.34	42.78	42.20	42.20	5,289,148	-0.65(-1.52%)
Aug 19, 2015	42.90	43.10	42.57	42.85	10,602,943	-0.19(-0.45%)
Aug 18, 2015	43.32	43.56	42.84	43.04	7,582,247	-0.19(-0.45%)
Aug 17, 2015	43.21	43.45	42.92	43.23	7,028,587	-0.28(-0.65%)
Aug 14, 2015	43.34	43.60	42.79	43.52	8,490,968	+0.26(+0.60%)
Aug 13, 2015	43.71	44.72	43.19	43.25	9,196,697	-0.78(-1.76%)
Aug 12, 2015	45.71	46.07	43.62	44.03	25,840,430	-2.35(-5.06%)
Aug 11, 2015	46.07	46.49	45.86	46.38	9,974,409	+0.10(+0.22%)
Aug 10, 2015	46.17	46.66	46.08	46.28	5,853,030	+0.33(+0.72%)
Aug 07, 2015	46.39	46.42	45.78	45.95	4,789,820	-0.38(-0.82%)
Aug 06, 2015	47.07	47.19	45.87	46.32	5,722,075	-1.00(-2.12%)
Aug 05, 2015	47.55	48.16	47.27	47.33	6,123,424	+0.23(+0.50%)
Aug 04, 2015	46.98	47.28	46.79	47.09	3,653,329	+0.25(+0.53%)
Aug 03, 2015	47.46	47.49	46.54	46.85	5,716,296	-0.58(-1.23%)
Jul 31, 2015	47.86	48.03	47.35	47.43	4,858,464	-0.19(-0.39%)
Jul 30, 2015	47.44	47.90	47.37	47.62	4,845,949	+0.10(+0.20%)
Jul 29, 2015	47.29	47.68	47.18	47.52	8,399,723	+0.21(+0.45%)
Jul 28, 2015	47.39	47.73	47.00	47.31	8,645,645	-0.73(-1.53%)
Jul 27, 2015	47.90	48.30	47.51	48.04	4,571,655	+0.01(+0.01%)
Jul 24, 2015	48.76	48.78	48.00	48.03	3,989,014	-0.87(-1.78%)
Jul 23, 2015	49.30	49.59	48.80	48.91	3,659,795	-0.48(-0.97%)
Jul 22, 2015	49.34	49.68	49.17	49.39	2,889,958	+0.16(+0.33%)
Jul 21, 2015	49.56	49.66	49.00	49.22	4,026,773	-0.32(-0.65%)
Jul 20, 2015	49.85	50.01	49.45	49.55	5,038,846	-0.12(-0.23%)
Jul 17, 2015	49.79	50.55	49.49	49.66	9,164,604	-0.34(-0.67%)
Jul 16, 2015	49.44	50.05	48.83	50.00	7,049,174	+0.54(+1.10%)
Jul 15, 2015	45.99	49.96	45.38	49.46	36,157,924	+3.63(+7.91%)
Jul 14, 2015	45.89	46.12	45.69	45.83	3,666,550	+0.01(+0.03%)
Jul 13, 2015	45.99	46.23	45.67	45.82	5,413,389	+0.16(+0.35%)
Jul 10, 2015	45.64	45.91	45.51	45.66	3,395,527	+0.48(+1.06%)
Jul 09, 2015	45.93	46.11	45.01	45.18	6,236,055	-0.27(-0.60%)
Jul 08, 2015	46.48	46.57	45.27	45.45	8,869,717	-1.26(-2.71%)
Jul 07, 2015	46.39	46.74	46.20	46.72	5,732,358	+0.36(+0.77%)
Jul 06, 2015	46.06	46.63	45.99	46.36	4,564,318	+0.04(+0.09%)
Jul 02, 2015	46.63	46.32	46.32	46.32	4,510,245	-0.19(-0.40%)
Jul 01, 2015	46.58	46.70	46.12	46.50	6,282,076	+0.16(+0.36%)
Jun 30, 2015	46.65	47.05	46.15	46.34	8,219,875	+0.26(+0.57%)
Jun 29, 2015	46.56	47.04	46.01	46.08	11,055,630	-1.90(-3.95%)
Jun 26, 2015	47.68	48.21	47.51	47.97	3,836,751	+0.47(+0.98%)
Jun 25, 2015	48.05	48.28	47.50	47.51	4,630,762	-0.50(-1.04%)
Jun 24, 2015	48.19	48.54	48.00	48.01	4,880,226	-0.14(-0.30%)
Jun 23, 2015	48.36	48.83	48.11	48.15	5,917,740	+0.14(+0.30%)
Jun 22, 2015	48.38	48.43	47.92	48.01	4,687,476	+0.03(+0.07%)
Jun 19, 2015	48.27	48.65	47.97	47.97	7,687,210	-0.54(-1.12%)
Jun 18, 2015	48.16	48.76	48.12	48.52	6,480,982	+0.41(+0.84%)
Jun 17, 2015	47.51	48.30	47.44	48.11	6,393,784	+0.82(+1.73%)
Jun 16, 2015	47.21	47.56	47.21	47.29	4,229,812	-0.08(-0.17%)
Jun 15, 2015	47.59	47.59	47.26	47.37	4,860,731	-0.43(-0.91%)
Jun 12, 2015	47.24	48.01	47.12	47.81	8,179,311	+0.47(+1.00%)
Jun 11, 2015	47.47	47.51	47.02	47.33	4,212,462	+0.26(+0.55%)
Jun 10, 2015	47.32	47.55	46.90	47.07	6,738,519	-0.16(-0.33%)
Jun 09, 2015	47.24	47.76	46.98	47.23	8,291,618	+0.11(+0.23%)
Jun 08, 2015	47.37	47.72	46.90	47.12	5,782,902	-0.19(-0.40%)
Jun 05, 2015	47.30	47.52	47.00	47.31	6,004,400	+0.01(+0.01%)
Jun 04, 2015	46.96	47.76	46.82	47.30	6,294,879	-0.30(-0.63%)
Jun 03, 2015	47.00	47.82	46.70	47.61	8,859,001	+0.81(+1.74%)
Jun 02, 2015	45.62	47.48	45.43	46.79	17,202,260	+1.15(+2.51%)
Jun 01, 2015	45.80	46.12	45.54	45.64	3,544,481	-0.10(-0.21%)
May 29, 2015	46.27	46.42	45.61	45.74	7,043,992	-0.74(-1.60%)
May 28, 2015	46.37	47.00	46.18	46.49	6,576,986	+0.16(+0.35%)
May 27, 2015	45.42	46.36	45.32	46.32	6,124,080	+0.32(+0.70%)
May 26, 2015	46.48	46.55	45.96	46.00	5,836,664	-0.53(-1.15%)
May 22, 2015	46.27	46.53	46.53	46.53	5,862,529	+0.31(+0.67%)
May 21, 2015	46.38	46.76	46.18	46.23	6,820,352	-0.38(-0.81%)
May 20, 2015	47.17	47.27	46.56	46.60	8,379,092	-0.59(-1.26%)
May 19, 2015	46.43	47.29	46.03	47.20	13,714,629	+0.84(+1.81%)
May 18, 2015	45.26	46.56	45.08	46.36	11,734,403	+0.90(+1.98%)
May 15, 2015	43.22	45.47	43.10	45.45	18,072,042	+2.26(+5.24%)
May 14, 2015	43.23	43.60	42.91	43.19	18,627,658	-0.35(-0.80%)
May 13, 2015	43.55	44.61	43.23	43.54	22,025,254	-1.09(-2.45%)
May 12, 2015	44.79	44.92	44.45	44.63	8,820,061	-0.48(-1.06%)
May 11, 2015	44.98	45.30	44.72	45.11	7,697,048	+0.06(+0.14%)
May 08, 2015	44.89	45.67	44.89	45.05	5,061,955	+0.84(+1.90%)
May 07, 2015	43.61	44.48	43.57	44.21	6,658,264	+0.75(+1.73%)
May 06, 2015	44.06	44.09	43.41	43.46	8,870,536	-0.61(-1.38%)
May 05, 2015	44.40	44.58	44.03	44.07	4,252,638	-0.54(-1.21%)
May 04, 2015	44.48	44.87	44.37	44.61	2,988,633	+0.15(+0.34%)
May 01, 2015	43.83	44.59	43.70	44.46	5,049,556	+0.30(+0.68%)
Apr 30, 2015	44.25	44.84	43.93	44.16	4,818,112	-0.12(-0.28%)
Apr 29, 2015	44.87	44.93	44.02	44.28	8,060,032	-0.68(-1.50%)
Apr 28, 2015	44.79	45.21	44.46	44.95	4,971,915	-0.10(-0.21%)
Apr 27, 2015	45.66	45.91	44.87	45.05	5,210,768	-0.72(-1.57%)
Apr 24, 2015	46.06	46.22	45.71	45.77	3,322,265	-0.29(-0.64%)
Apr 23, 2015	45.80	46.37	45.80	46.06	3,515,026	+0.29(+0.63%)
Apr 22, 2015	45.82	46.03	45.34	45.77	2,944,011	-0.02(-0.04%)
Apr 21, 2015	45.64	45.95	45.33	45.80	4,039,761	+0.16(+0.36%)
Apr 20, 2015	45.70	45.87	45.41	45.63	4,408,969	+0.23(+0.51%)
Apr 17, 2015	45.84	46.14	45.38	45.40	6,604,552	-0.83(-1.80%)
Apr 16, 2015	46.35	46.64	46.14	46.23	3,276,199	-0.16(-0.35%)
Apr 15, 2015	46.72	46.94	46.31	46.40	4,609,072	-0.06(-0.13%)
Apr 14, 2015	47.01	47.18	45.91	46.46	6,588,958	-0.79(-1.66%)
Apr 13, 2015	47.30	47.74	47.13	47.24	6,712,824	-0.01(-0.01%)
Apr 10, 2015	46.96	47.67	46.94	47.25	11,216,981	+0.79(+1.71%)
Apr 09, 2015	47.63	47.63	46.44	46.46	9,373,722	-1.23(-2.58%)
Apr 08, 2015	46.40	47.81	46.30	47.69	7,813,633	+1.26(+2.72%)
Apr 07, 2015	46.57	47.41	46.37	46.42	6,113,048	-0.12(-0.26%)
Apr 06, 2015	46.01	46.58	45.77	46.55	7,484,027	+0.19(+0.41%)
Apr 02, 2015	44.76	46.36	46.36	46.36	14,668,105	+1.64(+3.67%)

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.

Macy's (NY: M )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Macy's (NY: M )

Historical Prices

Sections

Services

The Kane Republican