Dave & Buster's Entertainment (NQ: PLAY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	38.24	38.57	37.45	37.99	1,008,730	-0.37(-0.97%)
Mar 30, 2016	39.40	39.40	37.24	38.36	2,929,492	-0.08(-0.20%)
Mar 29, 2016	37.83	39.16	37.68	38.44	2,244,562	+0.82(+2.19%)
Mar 28, 2016	37.58	37.84	36.76	37.62	808,773	+0.30(+0.81%)
Mar 24, 2016	37.13	37.31	37.31	37.31	626,864	-0.13(-0.34%)
Mar 23, 2016	37.34	38.02	37.08	37.44	651,244	+0.03(+0.08%)
Mar 22, 2016	37.17	37.74	36.88	37.41	440,407	+0.02(+0.05%)
Mar 21, 2016	37.36	37.71	37.23	37.39	290,210	-0.14(-0.37%)
Mar 18, 2016	37.58	37.95	37.18	37.53	424,266	+0.13(+0.34%)
Mar 17, 2016	36.74	37.55	36.25	37.40	286,664	+0.52(+1.41%)
Mar 16, 2016	36.51	37.22	35.57	36.88	322,349	+0.02(+0.05%)
Mar 15, 2016	37.32	37.41	36.70	36.86	489,734	-0.57(-1.52%)
Mar 14, 2016	37.23	37.73	36.73	37.43	334,674	+0.20(+0.53%)
Mar 11, 2016	36.61	37.48	36.05	37.24	783,614	+0.99(+2.73%)
Mar 10, 2016	36.07	36.73	35.32	36.25	493,957	+0.39(+1.09%)
Mar 09, 2016	36.02	36.41	34.88	35.85	407,327	+0.08(+0.22%)
Mar 08, 2016	36.01	36.19	35.17	35.78	497,221	-0.40(-1.11%)
Mar 07, 2016	36.64	37.22	35.96	36.18	244,589	-0.47(-1.28%)
Mar 04, 2016	35.75	36.79	35.18	36.65	344,867	+1.01(+2.83%)
Mar 03, 2016	34.96	35.73	34.62	35.64	495,567	+0.52(+1.48%)
Mar 02, 2016	35.81	36.17	34.62	35.12	475,432	-0.88(-2.45%)
Mar 01, 2016	36.74	36.74	35.70	36.00	482,809	-0.16(-0.43%)
Feb 29, 2016	36.25	36.36	35.31	36.16	407,022	+0.15(+0.41%)
Feb 26, 2016	36.24	36.62	35.27	36.01	362,321	+0.10(+0.27%)
Feb 25, 2016	35.83	36.34	35.27	35.91	501,551	+0.20(+0.55%)
Feb 24, 2016	35.38	35.85	34.41	35.72	343,804	+0.02(+0.05%)
Feb 23, 2016	35.67	36.85	35.24	35.70	798,988	+0.02(+0.05%)
Feb 22, 2016	34.79	36.36	34.79	35.68	1,340,140	+1.05(+3.03%)
Feb 19, 2016	32.96	34.64	32.39	34.63	600,730	+1.53(+4.62%)
Feb 18, 2016	33.54	34.10	32.45	33.10	611,469	-0.57(-1.69%)
Feb 17, 2016	33.57	34.08	32.85	33.67	347,829	+0.24(+0.70%)
Feb 16, 2016	33.28	34.01	32.64	33.44	395,847	+0.65(+1.97%)
Feb 12, 2016	31.19	32.79	32.79	32.79	518,048	+2.08(+6.76%)
Feb 11, 2016	29.74	30.92	29.18	30.71	360,938	+0.26(+0.87%)
Feb 10, 2016	31.35	31.92	30.41	30.45	225,814	-0.52(-1.68%)
Feb 09, 2016	29.88	31.68	29.50	30.97	806,912	+0.34(+1.12%)
Feb 08, 2016	31.54	32.05	28.94	30.62	1,011,586	-1.53(-4.75%)
Feb 05, 2016	34.88	35.30	32.05	32.15	837,683	-2.93(-8.35%)
Feb 04, 2016	35.50	35.92	34.93	35.08	472,092	-0.52(-1.46%)
Feb 03, 2016	36.08	36.08	34.91	35.60	530,999	-0.30(-0.85%)
Feb 02, 2016	36.12	36.66	35.06	35.90	668,117	-0.50(-1.37%)
Feb 01, 2016	35.32	36.45	35.27	36.40	531,836	+0.87(+2.45%)
Jan 29, 2016	34.01	35.53	33.63	35.53	496,164	+1.49(+4.37%)
Jan 28, 2016	34.88	35.06	33.68	34.04	373,481	-0.58(-1.67%)
Jan 27, 2016	34.98	35.15	34.24	34.62	558,158	-0.43(-1.23%)
Jan 26, 2016	34.53	35.11	34.13	35.05	404,909	+0.73(+2.14%)
Jan 25, 2016	34.67	35.44	33.94	34.32	408,043	-0.56(-1.60%)
Jan 22, 2016	34.49	35.76	33.90	34.88	578,242	+0.88(+2.59%)
Jan 21, 2016	33.20	34.65	32.86	33.99	727,910	+0.73(+2.21%)
Jan 20, 2016	31.87	33.85	31.65	33.26	1,047,367	+0.97(+3.00%)
Jan 19, 2016	34.45	34.78	32.14	32.29	1,340,571	-2.02(-5.88%)
Jan 15, 2016	34.62	34.31	34.31	34.31	899,005	-1.43(-4.00%)
Jan 14, 2016	36.18	36.44	33.74	35.74	1,335,398	-0.09(-0.25%)
Jan 13, 2016	38.04	38.05	35.31	35.83	1,397,126	-2.17(-5.72%)
Jan 12, 2016	38.36	38.82	37.58	38.00	747,129	+0.07(+0.18%)
Jan 11, 2016	38.90	39.00	37.48	37.93	767,094	-0.77(-2.00%)
Jan 08, 2016	40.41	41.03	38.43	38.71	707,042	-1.67(-4.13%)
Jan 07, 2016	41.04	41.85	40.17	40.37	786,512	-1.20(-2.90%)
Jan 06, 2016	40.88	42.18	40.47	41.58	498,217	+0.54(+1.31%)
Jan 05, 2016	41.12	42.12	40.39	41.04	584,795	+0.18(+0.43%)
Jan 04, 2016	40.79	41.21	39.96	40.86	667,555	-0.03(-0.07%)
Dec 31, 2015	41.02	40.89	40.89	40.89	308,277	-0.29(-0.71%)
Dec 30, 2015	40.69	41.72	40.62	41.18	316,730	+0.35(+0.86%)
Dec 29, 2015	40.75	41.02	40.40	40.83	650,950	+0.26(+0.65%)
Dec 28, 2015	40.44	40.96	40.13	40.57	304,342	+0.08(+0.19%)
Dec 24, 2015	40.57	40.49	40.49	40.49	140,970	+0.01(+0.02%)
Dec 23, 2015	40.78	40.90	40.17	40.48	287,746	-0.13(-0.31%)
Dec 22, 2015	40.78	41.04	40.07	40.61	305,367	-0.08(-0.19%)
Dec 21, 2015	39.77	40.79	39.33	40.68	648,029	+1.01(+2.54%)
Dec 18, 2015	39.50	40.04	38.65	39.68	808,641	+0.40(+1.02%)
Dec 17, 2015	39.48	40.07	39.13	39.27	715,917	+0.10(+0.25%)
Dec 16, 2015	38.73	39.33	37.91	39.18	608,351	+0.85(+2.22%)
Dec 15, 2015	38.92	39.14	37.74	38.32	1,713,568	-0.28(-0.74%)
Dec 14, 2015	39.33	39.94	38.10	38.61	458,900	-0.73(-1.87%)
Dec 11, 2015	39.86	40.43	39.14	39.34	402,089	-1.17(-2.88%)
Dec 10, 2015	38.84	40.69	38.84	40.51	1,239,791	+1.78(+4.60%)
Dec 09, 2015	41.50	42.09	37.12	38.73	2,564,624	+0.13(+0.33%)
Dec 08, 2015	39.07	39.19	37.78	38.60	1,177,770	-0.96(-2.43%)
Dec 07, 2015	39.26	40.95	39.19	39.56	779,890	+0.35(+0.90%)
Dec 04, 2015	37.60	39.26	37.51	39.21	504,698	+1.53(+4.06%)
Dec 03, 2015	37.82	38.47	37.25	37.68	366,203	+0.06(+0.16%)
Dec 02, 2015	37.27	37.68	36.35	37.62	323,229	+0.46(+1.24%)
Dec 01, 2015	37.86	38.04	36.57	37.16	424,539	-0.40(-1.07%)
Nov 30, 2015	37.75	38.01	36.70	37.56	371,657	-0.01(-0.03%)
Nov 27, 2015	38.10	38.21	37.07	37.57	102,910	-0.57(-1.49%)
Nov 25, 2015	37.25	38.14	38.14	38.14	265,098	+1.09(+2.93%)
Nov 24, 2015	36.95	37.62	34.78	37.05	691,274	-0.19(-0.50%)
Nov 23, 2015	35.68	37.30	35.47	37.24	391,385	+1.26(+3.51%)
Nov 20, 2015	35.37	36.20	35.17	35.97	359,027	+0.74(+2.11%)
Nov 19, 2015	35.56	35.93	35.18	35.23	319,157	-0.23(-0.64%)
Nov 18, 2015	34.70	35.56	33.80	35.45	444,586	+0.72(+2.09%)
Nov 17, 2015	35.61	35.71	33.99	34.73	525,233	-0.91(-2.56%)
Nov 16, 2015	35.36	36.49	34.92	35.64	614,264	+0.14(+0.39%)
Nov 13, 2015	36.44	37.03	35.24	35.50	545,498	-1.31(-3.57%)
Nov 12, 2015	38.04	38.20	36.69	36.81	382,953	-1.50(-3.92%)
Nov 11, 2015	39.89	39.97	38.31	38.32	245,924	-1.51(-3.80%)
Nov 10, 2015	38.77	39.86	38.45	39.83	436,686	+0.74(+1.90%)
Nov 09, 2015	39.29	39.54	38.30	39.09	590,879	-0.15(-0.37%)
Nov 06, 2015	37.90	39.42	37.81	39.23	373,801	+1.15(+3.01%)
Nov 05, 2015	37.81	38.17	37.24	38.09	208,334	+0.26(+0.70%)
Nov 04, 2015	38.00	38.61	37.56	37.82	272,386	-0.22(-0.57%)
Nov 03, 2015	39.02	39.17	37.88	38.04	612,101	-1.06(-2.71%)
Nov 02, 2015	37.69	39.19	37.69	39.10	464,557	+1.30(+3.45%)
Oct 30, 2015	38.32	38.41	37.28	37.79	421,928	-0.19(-0.49%)
Oct 29, 2015	38.70	38.70	37.47	37.98	630,642	-1.09(-2.78%)
Oct 28, 2015	36.40	39.09	36.34	39.07	659,592	+2.65(+7.26%)
Oct 27, 2015	36.97	37.62	35.92	36.42	392,651	-0.85(-2.29%)
Oct 26, 2015	36.61	37.32	36.00	37.28	365,156	+0.72(+1.96%)
Oct 23, 2015	36.28	36.91	35.81	36.56	348,324	+0.44(+1.22%)
Oct 22, 2015	35.77	36.44	35.25	36.12	456,405	+0.55(+1.54%)
Oct 21, 2015	36.69	36.69	35.54	35.57	711,169	-1.11(-3.02%)
Oct 20, 2015	36.93	37.87	36.02	36.68	564,023	-0.25(-0.69%)
Oct 19, 2015	37.70	37.90	36.49	36.93	522,847	-0.96(-2.53%)
Oct 16, 2015	37.71	38.14	37.30	37.89	380,126	+0.07(+0.18%)
Oct 15, 2015	37.31	37.93	36.66	37.82	335,778	+0.59(+1.58%)
Oct 14, 2015	38.49	39.02	36.98	37.24	465,542	-1.36(-3.53%)
Oct 13, 2015	37.81	39.23	37.47	38.60	590,194	+0.77(+2.05%)
Oct 12, 2015	39.03	39.05	37.40	37.82	848,330	-1.20(-3.09%)
Oct 09, 2015	40.08	40.32	38.95	39.03	703,285	-0.90(-2.26%)
Oct 08, 2015	40.30	40.64	39.62	39.93	319,216	-0.21(-0.51%)
Oct 07, 2015	39.41	40.40	38.42	40.14	830,035	+0.72(+1.81%)
Oct 06, 2015	40.40	40.69	39.25	39.42	582,353	-0.85(-2.12%)
Oct 05, 2015	41.76	41.83	40.05	40.27	777,197	-0.27(-0.68%)
Oct 02, 2015	37.98	40.72	37.72	40.55	1,305,204	+2.34(+6.13%)
Oct 01, 2015	37.89	38.72	37.34	38.21	4,595,296	+1.15(+3.09%)
Sep 30, 2015	37.77	38.18	36.66	37.06	1,275,923	-1.28(-3.35%)
Sep 29, 2015	39.17	39.73	37.83	38.34	413,928	-0.72(-1.83%)
Sep 28, 2015	39.34	40.07	38.71	39.06	463,722	-0.69(-1.73%)
Sep 25, 2015	41.14	41.37	39.63	39.74	341,824	-1.15(-2.80%)
Sep 24, 2015	40.99	41.67	40.67	40.89	365,668	-0.31(-0.76%)
Sep 23, 2015	40.48	41.35	40.37	41.20	231,608	+0.83(+2.06%)
Sep 22, 2015	40.08	41.05	40.04	40.37	234,919	-0.26(-0.65%)
Sep 21, 2015	40.56	41.70	39.80	40.64	595,770	-0.36(-0.88%)
Sep 18, 2015	41.01	41.89	40.75	41.00	514,747	-0.37(-0.90%)
Sep 17, 2015	41.68	42.47	41.25	41.37	425,071	-0.26(-0.64%)
Sep 16, 2015	42.07	42.07	41.26	41.63	276,039	-0.26(-0.63%)
Sep 15, 2015	41.74	42.23	41.25	41.90	431,671	+0.28(+0.68%)
Sep 14, 2015	42.03	42.03	41.24	41.62	385,450	+0.00(+0.00%)
Sep 11, 2015	40.52	41.68	40.35	41.62	644,957	+1.26(+3.13%)
Sep 10, 2015	39.52	40.88	39.33	40.35	650,511	+0.83(+2.11%)
Sep 09, 2015	40.47	40.92	38.94	39.52	2,840,763	+2.92(+7.98%)
Sep 08, 2015	36.60	37.28	35.86	36.60	1,154,072	+0.65(+1.80%)
Sep 04, 2015	35.08	35.95	35.95	35.95	546,018	+0.49(+1.38%)
Sep 03, 2015	35.07	35.72	34.65	35.46	613,979	+0.39(+1.12%)
Sep 02, 2015	34.28	35.07	33.92	35.07	292,269	+1.34(+3.98%)
Sep 01, 2015	33.01	34.46	33.01	33.73	354,284	-0.01(-0.03%)
Aug 31, 2015	33.63	34.38	33.01	33.74	401,071	+0.01(+0.03%)
Aug 28, 2015	34.25	34.55	33.38	33.73	236,606	-0.56(-1.63%)
Aug 27, 2015	33.15	35.17	32.77	34.29	564,738	+1.51(+4.60%)
Aug 26, 2015	32.66	34.28	31.49	32.78	437,314	+1.02(+3.21%)
Aug 25, 2015	33.05	33.05	31.69	31.76	289,536	-0.23(-0.70%)
Aug 24, 2015	31.75	33.28	30.21	31.99	227,617	-1.78(-5.28%)
Aug 21, 2015	33.43	34.29	32.78	33.77	358,842	-0.33(-0.98%)
Aug 20, 2015	34.19	35.53	33.87	34.10	326,179	-0.51(-1.47%)
Aug 19, 2015	35.36	35.36	33.84	34.61	490,818	-0.91(-2.56%)
Aug 18, 2015	36.32	36.75	35.50	35.52	174,151	-0.99(-2.71%)
Aug 17, 2015	36.24	36.79	36.01	36.51	160,430	+0.27(+0.76%)
Aug 14, 2015	36.23	36.49	35.07	36.24	136,645	-0.20(-0.54%)
Aug 13, 2015	35.47	36.80	35.21	36.43	255,948	+1.17(+3.31%)
Aug 12, 2015	35.90	36.15	35.13	35.27	299,319	-1.07(-2.94%)
Aug 11, 2015	36.52	36.81	35.61	36.33	217,779	-0.38(-1.04%)
Aug 10, 2015	37.09	37.25	36.22	36.72	284,206	+0.03(+0.08%)
Aug 07, 2015	37.90	38.09	36.17	36.69	390,565	-1.32(-3.48%)
Aug 06, 2015	39.03	39.03	37.36	38.01	296,213	-0.84(-2.17%)
Aug 05, 2015	38.74	39.32	38.57	38.85	303,745	+0.44(+1.15%)
Aug 04, 2015	38.28	38.71	37.93	38.41	272,744	-0.05(-0.13%)
Aug 03, 2015	38.12	38.70	38.07	38.46	259,256	+0.45(+1.19%)
Jul 31, 2015	38.21	39.04	37.91	38.01	377,203	-0.18(-0.46%)
Jul 30, 2015	37.58	38.62	37.22	38.19	254,857	+0.38(+1.01%)
Jul 29, 2015	37.44	38.19	37.30	37.80	197,867	+0.38(+1.02%)
Jul 28, 2015	37.29	37.87	36.75	37.42	194,024	+0.10(+0.26%)
Jul 27, 2015	37.76	38.00	37.05	37.32	121,408	-0.75(-1.98%)
Jul 24, 2015	38.38	38.78	37.79	38.08	186,258	-0.21(-0.54%)
Jul 23, 2015	38.80	38.97	37.65	38.28	247,307	-0.34(-0.89%)
Jul 22, 2015	38.60	39.06	38.50	38.63	441,045	-0.11(-0.28%)
Jul 21, 2015	38.63	38.93	38.50	38.73	203,482	+0.11(+0.28%)
Jul 20, 2015	38.33	38.92	38.15	38.63	146,089	+0.29(+0.77%)
Jul 17, 2015	38.13	38.45	37.97	38.33	211,377	+0.11(+0.28%)
Jul 16, 2015	37.66	38.25	37.66	38.23	226,753	+0.59(+1.56%)
Jul 15, 2015	37.96	38.08	37.19	37.64	279,321	-0.37(-0.98%)
Jul 14, 2015	37.89	37.93	37.65	38.01	234,081	+0.24(+0.62%)
Jul 13, 2015	36.49	38.04	36.49	37.77	665,489	+1.90(+5.30%)
Jul 10, 2015	35.56	36.17	35.47	35.87	150,150	+0.58(+1.64%)
Jul 09, 2015	35.45	35.91	34.96	35.30	351,740	+0.28(+0.81%)
Jul 08, 2015	35.00	35.51	34.82	35.01	497,713	-0.18(-0.50%)
Jul 07, 2015	34.65	35.31	34.21	35.19	520,257	+0.51(+1.47%)
Jul 06, 2015	34.51	35.25	34.27	34.68	363,339	-0.17(-0.48%)
Jul 02, 2015	34.97	34.85	34.85	34.85	418,624	-0.05(-0.14%)
Jul 01, 2015	35.62	36.00	34.83	34.89	272,484	-0.46(-1.30%)
Jun 30, 2015	34.96	35.54	34.38	35.36	444,892	+0.71(+2.04%)
Jun 29, 2015	35.97	36.03	34.62	34.65	316,579	-1.59(-4.38%)
Jun 26, 2015	36.27	36.44	35.86	36.24	2,573,974	+0.09(+0.24%)
Jun 25, 2015	37.09	37.09	35.96	36.15	391,398	+0.20(+0.54%)
Jun 24, 2015	35.58	36.19	35.54	35.95	495,349	+0.34(+0.96%)
Jun 23, 2015	36.32	37.09	35.44	35.61	592,122	-0.57(-1.57%)
Jun 22, 2015	37.07	37.38	36.05	36.18	426,021	-0.49(-1.34%)
Jun 19, 2015	36.64	36.93	36.38	36.67	694,310	+0.13(+0.35%)
Jun 18, 2015	36.66	37.03	36.40	36.54	452,775	-0.01(-0.03%)
Jun 17, 2015	36.40	36.73	36.28	36.55	718,853	+0.29(+0.81%)
Jun 16, 2015	35.64	36.32	35.50	36.26	547,849	+0.54(+1.51%)
Jun 15, 2015	35.91	36.01	35.41	35.72	633,958	+0.10(+0.28%)
Jun 12, 2015	35.04	36.20	35.04	35.62	683,765	+0.50(+1.42%)
Jun 11, 2015	34.84	35.27	34.58	35.12	759,676	+0.43(+1.24%)
Jun 10, 2015	33.99	35.00	33.71	34.69	1,380,251	+0.80(+2.37%)
Jun 09, 2015	33.91	34.24	32.57	33.89	2,107,414	+1.31(+4.03%)
Jun 08, 2015	32.93	33.01	32.37	32.57	779,270	-0.26(-0.81%)
Jun 05, 2015	32.15	33.01	32.02	32.84	934,496	+0.64(+1.98%)
Jun 04, 2015	32.37	32.72	31.95	32.20	440,493	-0.23(-0.69%)
Jun 03, 2015	32.04	32.76	31.78	32.43	591,832	+0.34(+1.07%)
Jun 02, 2015	31.46	32.22	31.22	32.08	893,110	+0.58(+1.83%)
Jun 01, 2015	31.37	31.66	30.87	31.51	761,689	+0.52(+1.68%)
May 29, 2015	30.92	31.19	30.87	30.99	1,073,768	+0.02(+0.06%)
May 28, 2015	31.33	31.35	30.81	30.97	4,331,871	-0.51(-1.62%)
May 27, 2015	33.12	33.15	31.21	31.48	600,229	-1.26(-3.86%)
May 26, 2015	33.14	33.92	32.68	32.74	248,368	-0.03(-0.09%)
May 22, 2015	33.07	32.77	32.77	32.77	87,379	-0.37(-1.12%)
May 21, 2015	32.72	33.20	32.66	33.14	99,454	+0.39(+1.20%)
May 20, 2015	32.80	33.00	32.40	32.75	93,461	-0.06(-0.18%)
May 19, 2015	32.25	33.23	31.88	32.81	122,415	-0.07(-0.21%)
May 18, 2015	32.24	33.15	31.85	32.88	212,329	+0.51(+1.57%)
May 15, 2015	32.43	33.15	32.08	32.37	157,080	-0.03(-0.09%)
May 14, 2015	32.21	32.69	31.96	32.40	233,029	+0.37(+1.16%)
May 13, 2015	31.68	32.31	31.40	32.02	181,198	+0.43(+1.36%)
May 12, 2015	31.23	31.69	30.75	31.59	128,341	+0.26(+0.84%)
May 11, 2015	31.03	31.72	31.03	31.33	57,623	+0.17(+0.53%)
May 08, 2015	30.99	31.49	30.87	31.16	116,209	+0.22(+0.70%)
May 07, 2015	30.61	31.35	30.61	30.95	253,238	+0.31(+1.02%)
May 06, 2015	30.86	31.12	30.21	30.63	126,301	-0.04(-0.13%)
May 05, 2015	31.30	31.67	30.32	30.67	137,311	-0.79(-2.52%)
May 04, 2015	31.79	32.13	31.35	31.47	132,585	-0.32(-1.02%)
May 01, 2015	30.95	31.96	30.81	31.79	272,838	+0.91(+2.95%)
Apr 30, 2015	30.93	31.24	30.51	30.88	125,591	-0.15(-0.47%)
Apr 29, 2015	33.08	33.22	30.81	31.03	289,296	-2.27(-6.83%)
Apr 28, 2015	33.08	33.51	32.50	33.30	196,238	+0.29(+0.89%)
Apr 27, 2015	32.76	33.50	32.60	33.00	253,800	+0.42(+1.29%)
Apr 24, 2015	32.27	32.63	32.27	32.58	277,406	+0.45(+1.40%)
Apr 23, 2015	31.82	32.43	31.77	32.13	305,857	+0.40(+1.27%)
Apr 22, 2015	32.52	32.62	31.42	31.73	251,366	-0.69(-2.12%)
Apr 21, 2015	32.52	32.81	32.26	32.42	219,611	-0.06(-0.18%)
Apr 20, 2015	32.17	32.95	32.17	32.48	282,691	+0.40(+1.25%)
Apr 17, 2015	32.68	33.07	32.03	32.07	319,002	-0.80(-2.44%)
Apr 16, 2015	32.86	33.26	32.84	32.88	173,580	+0.03(+0.09%)
Apr 15, 2015	33.21	33.21	32.53	32.85	382,670	-0.29(-0.89%)
Apr 14, 2015	32.52	33.16	32.42	33.14	390,515	+0.67(+2.05%)
Apr 13, 2015	32.29	32.92	32.18	32.48	351,929	+0.14(+0.42%)
Apr 10, 2015	31.20	32.57	30.80	32.34	463,363	+1.27(+4.10%)
Apr 09, 2015	31.01	31.23	30.17	31.06	453,260	+0.31(+1.02%)
Apr 08, 2015	30.51	32.32	30.10	30.75	1,674,348	+0.73(+2.45%)
Apr 07, 2015	30.56	30.94	29.60	30.02	926,372	-0.44(-1.45%)
Apr 06, 2015	29.50	30.58	29.50	30.46	348,595	+0.94(+3.19%)
Apr 02, 2015	29.06	29.52	29.52	29.52	308,175	+0.36(+1.24%)