Greenbrier Companies (NY: GBX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	34.76	35.09	34.52	34.84	363,182	-0.04(-0.12%)
Mar 30, 2017	34.92	35.13	34.60	34.88	349,683	+0.00(+0.00%)
Mar 29, 2017	34.36	35.09	33.95	34.88	403,023	+0.49(+1.41%)
Mar 28, 2017	33.23	34.48	33.15	34.40	395,921	+0.97(+2.90%)
Mar 27, 2017	32.94	33.51	32.90	33.43	386,384	-0.32(-0.96%)
Mar 24, 2017	33.91	34.44	33.51	33.75	447,287	-0.04(-0.12%)
Mar 23, 2017	33.43	34.01	33.39	33.79	431,884	+0.32(+0.97%)
Mar 22, 2017	33.23	33.55	32.85	33.47	363,675	+0.20(+0.61%)
Mar 21, 2017	34.56	34.56	32.82	33.27	420,128	-1.09(-3.18%)
Mar 20, 2017	34.76	35.09	34.24	34.36	416,033	-0.53(-1.51%)
Mar 17, 2017	33.67	34.92	33.55	34.88	903,100	+1.37(+4.10%)
Mar 16, 2017	34.12	34.16	33.27	33.51	418,677	-0.61(-1.78%)
Mar 15, 2017	33.67	34.32	33.35	34.12	605,999	+0.73(+2.18%)
Mar 14, 2017	33.39	33.51	32.70	33.39	411,665	-0.36(-1.08%)
Mar 13, 2017	33.67	34.16	33.59	33.75	410,853	+0.04(+0.12%)
Mar 10, 2017	33.55	33.87	33.15	33.71	412,865	+0.36(+1.09%)
Mar 09, 2017	33.79	34.08	33.06	33.35	405,121	-0.53(-1.55%)
Mar 08, 2017	34.32	34.56	33.83	33.87	354,974	-0.36(-1.06%)
Mar 07, 2017	34.60	34.68	34.16	34.24	310,578	-0.36(-1.05%)
Mar 06, 2017	34.32	34.80	34.16	34.60	234,829	-0.20(-0.58%)
Mar 03, 2017	34.44	34.88	34.32	34.80	417,632	+0.32(+0.94%)
Mar 02, 2017	35.45	35.49	34.24	34.48	419,055	-1.09(-3.07%)
Mar 01, 2017	34.76	36.14	34.44	35.57	663,579	+1.58(+4.64%)
Feb 28, 2017	35.37	35.49	33.79	33.99	989,216	-1.46(-4.11%)
Feb 27, 2017	35.73	36.26	35.45	35.45	577,679	-0.16(-0.45%)
Feb 24, 2017	34.68	35.61	34.43	35.61	410,996	+0.61(+1.73%)
Feb 23, 2017	35.69	35.89	34.72	35.00	564,080	-0.44(-1.25%)
Feb 22, 2017	35.05	35.49	35.00	35.45	434,757	-0.04(-0.11%)
Feb 21, 2017	36.34	36.42	34.88	35.49	644,022	-0.61(-1.68%)
Feb 17, 2017		36.10	36.10	36.10	0	+0.08(+0.22%)
Feb 16, 2017	36.14	36.30	35.69	36.02	636,217	-0.24(-0.67%)
Feb 15, 2017	35.77	36.30	35.55	36.26	674,480	+0.49(+1.36%)
Feb 14, 2017	35.61	35.85	35.21	35.77	675,423	+0.16(+0.45%)
Feb 13, 2017	36.26	36.58	35.57	35.61	471,479	-0.48(-1.34%)
Feb 10, 2017	35.81	36.42	35.57	36.10	472,707	+0.53(+1.48%)
Feb 09, 2017	35.05	35.73	34.76	35.57	473,716	+0.61(+1.73%)
Feb 08, 2017	35.45	35.45	34.28	34.96	930,279	-0.69(-1.93%)
Feb 07, 2017	37.03	37.11	35.17	35.65	1,304,082	-1.09(-2.97%)
Feb 06, 2017	36.78	37.31	36.58	36.74	953,756	-0.32(-0.87%)
Feb 03, 2017	35.97	37.35	35.69	37.07	1,131,108	+1.25(+3.50%)
Feb 02, 2017	35.85	36.22	35.13	35.81	899,441	-0.40(-1.12%)
Feb 01, 2017	35.61	36.70	35.61	36.22	1,803,075	+0.85(+2.40%)
Jan 31, 2017	35.05	35.37	33.59	35.37	2,687,615	-1.29(-3.53%)
Jan 30, 2017	37.07	37.31	36.14	36.66	716,249	-1.01(-2.68%)
Jan 27, 2017	37.75	38.00	37.39	37.67	494,020	-0.12(-0.32%)
Jan 26, 2017	38.60	38.60	37.71	37.79	490,246	-0.61(-1.58%)
Jan 25, 2017	38.04	38.68	37.71	38.40	754,878	+0.81(+2.15%)
Jan 24, 2017	37.23	37.96	37.11	37.59	686,108	+0.45(+1.22%)
Jan 23, 2017	37.90	38.59	36.80	37.14	757,381	-1.09(-2.84%)
Jan 20, 2017	38.87	39.35	37.62	38.23	880,206	-0.32(-0.84%)
Jan 19, 2017	38.39	38.87	37.86	38.55	966,239	-0.24(-0.62%)
Jan 18, 2017	39.31	39.43	38.59	38.79	526,110	-0.36(-0.92%)
Jan 17, 2017	39.03	39.65	38.79	39.15	779,527	-0.32(-0.82%)
Jan 13, 2017		39.47	39.47	39.47	0	+0.68(+1.76%)
Jan 12, 2017	39.19	39.19	37.82	38.79	803,148	-0.48(-1.23%)
Jan 11, 2017	39.35	39.43	38.63	39.27	838,311	+0.12(+0.31%)
Jan 10, 2017	38.39	39.43	38.35	39.15	1,024,560	+1.01(+2.64%)
Jan 09, 2017	37.58	38.99	36.82	38.14	1,855,478	+0.56(+1.50%)
Jan 06, 2017	33.16	38.19	32.59	37.58	4,214,159	+5.19(+16.02%)
Jan 05, 2017	33.60	33.60	32.15	32.39	875,805	-1.29(-3.82%)
Jan 04, 2017	32.71	34.04	32.71	33.68	1,262,224	+1.13(+3.46%)
Jan 03, 2017	32.95	33.22	31.47	32.55	1,073,747	-0.89(-2.65%)
Dec 30, 2016		33.44	33.44	33.44	0	-0.48(-1.42%)
Dec 29, 2016	34.20	34.52	33.72	33.92	278,726	-0.20(-0.59%)
Dec 28, 2016	34.77	34.93	34.04	34.12	361,623	-0.64(-1.85%)
Dec 27, 2016	34.85	35.31	34.56	34.77	372,660	+0.12(+0.35%)
Dec 23, 2016		34.64	34.64	34.64	0	+0.04(+0.12%)
Dec 22, 2016	34.56	34.85	34.16	34.60	558,732	+0.00(+0.00%)
Dec 21, 2016	35.29	35.29	34.40	34.60	648,470	-0.68(-1.94%)
Dec 20, 2016	34.85	35.65	34.60	35.29	868,321	+0.68(+1.98%)
Dec 19, 2016	33.68	34.64	33.58	34.60	414,178	+0.93(+2.75%)
Dec 16, 2016	33.76	34.08	33.32	33.68	946,360	+0.08(+0.24%)
Dec 15, 2016	31.95	33.72	31.95	33.60	540,970	+1.21(+3.73%)
Dec 14, 2016	32.59	33.36	32.31	32.39	683,658	-0.32(-0.98%)
Dec 13, 2016	33.60	33.60	32.51	32.71	909,275	-0.60(-1.81%)
Dec 12, 2016	33.80	34.64	33.20	33.32	686,513	-0.52(-1.55%)
Dec 09, 2016	33.92	34.32	33.12	33.84	497,263	-0.08(-0.24%)
Dec 08, 2016	34.16	34.16	33.28	33.92	555,004	+0.28(+0.84%)
Dec 07, 2016	33.48	34.04	33.20	33.64	540,706	+0.44(+1.33%)
Dec 06, 2016	32.23	33.32	31.79	33.20	670,275	+0.93(+2.87%)
Dec 05, 2016	32.99	33.68	32.18	32.27	1,128,043	-0.48(-1.47%)
Dec 02, 2016	32.43	32.87	31.63	32.75	619,924	+0.56(+1.75%)
Dec 01, 2016	31.43	32.35	31.39	32.19	800,467	+0.97(+3.09%)
Nov 30, 2016	30.74	31.43	30.58	31.22	460,763	+0.93(+3.05%)
Nov 29, 2016	29.86	30.62	29.86	30.30	490,170	-0.12(-0.40%)
Nov 28, 2016	30.94	30.94	30.22	30.42	330,295	-0.52(-1.69%)
Nov 25, 2016	30.98	31.18	30.66	30.94	201,898	+0.00(+0.00%)
Nov 23, 2016		30.94	30.94	30.94	0	+1.13(+3.78%)
Nov 22, 2016	29.33	29.86	28.85	29.82	490,249	+0.80(+2.77%)
Nov 21, 2016	28.89	29.37	28.65	29.01	635,403	+0.36(+1.26%)
Nov 18, 2016	28.89	29.41	28.53	28.65	565,138	-0.20(-0.70%)
Nov 17, 2016	28.81	29.17	28.53	28.85	327,589	+0.04(+0.14%)
Nov 16, 2016	29.21	29.41	28.37	28.81	439,767	-0.64(-2.19%)
Nov 15, 2016	29.13	29.78	28.53	29.45	885,209	+0.40(+1.39%)
Nov 14, 2016	28.73	29.65	28.65	29.05	757,630	+0.60(+2.12%)
Nov 11, 2016	27.56	28.47	27.48	28.45	559,297	+0.64(+2.32%)
Nov 10, 2016	27.28	28.03	27.04	27.80	840,288	+1.09(+4.07%)
Nov 09, 2016	25.11	27.12	25.11	26.72	800,253	+1.45(+5.73%)
Nov 08, 2016	25.11	25.59	24.67	25.27	501,474	+0.05(+0.19%)
Nov 07, 2016	25.26	25.70	24.90	25.22	781,662	+0.48(+1.94%)
Nov 04, 2016	24.22	25.54	24.22	24.74	701,945	+0.36(+1.48%)
Nov 03, 2016	23.58	24.46	23.14	24.38	1,146,487	+0.32(+1.33%)
Nov 02, 2016	24.14	24.30	23.70	24.06	509,289	-0.20(-0.82%)
Nov 01, 2016	25.30	25.46	23.94	24.26	543,326	-0.92(-3.65%)
Oct 31, 2016	24.46	25.30	24.38	25.18	633,095	+0.64(+2.61%)
Oct 28, 2016	24.98	25.02	24.18	24.54	544,986	-0.16(-0.65%)
Oct 27, 2016	25.74	26.06	24.62	24.70	1,100,241	-1.08(-4.19%)
Oct 26, 2016	26.78	27.42	25.74	25.78	900,572	-1.80(-6.52%)
Oct 25, 2016	27.34	27.74	26.42	27.58	1,633,696	-1.20(-4.17%)
Oct 24, 2016	29.54	29.74	28.74	28.78	652,946	-0.40(-1.37%)
Oct 21, 2016	28.54	29.38	28.38	29.18	665,479	+0.44(+1.53%)
Oct 20, 2016	29.02	29.42	28.70	28.74	796,937	-0.80(-2.71%)
Oct 19, 2016	28.54	29.74	28.26	29.54	788,611	+1.12(+3.94%)
Oct 18, 2016	27.94	29.18	27.94	28.42	333,449	+0.08(+0.28%)
Oct 17, 2016	28.86	28.98	28.10	28.34	350,499	-0.52(-1.80%)
Oct 14, 2016	29.22	29.46	28.58	28.86	269,698	+0.04(+0.14%)
Oct 13, 2016	28.86	29.09	28.54	28.82	348,841	-0.24(-0.83%)
Oct 12, 2016	29.26	29.42	28.94	29.06	131,395	-0.12(-0.41%)
Oct 11, 2016	29.62	29.86	28.82	29.18	341,011	-0.40(-1.35%)
Oct 10, 2016	29.46	29.90	29.26	29.58	283,838	+0.33(+1.12%)
Oct 07, 2016	29.41	29.55	29.01	29.25	384,797	-0.07(-0.25%)
Oct 06, 2016	29.03	29.39	28.87	29.32	301,604	+0.15(+0.52%)
Oct 05, 2016	28.67	29.64	28.42	29.17	700,909	+1.01(+3.58%)
Oct 04, 2016	28.42	28.68	27.85	28.16	550,735	-0.14(-0.51%)
Oct 03, 2016	28.40	28.60	28.20	28.31	455,923	+0.09(+0.31%)
Sep 30, 2016	27.93	28.33	27.41	28.22	589,764	+0.15(+0.54%)
Sep 29, 2016	27.91	28.19	27.75	28.07	398,797	+0.19(+0.69%)
Sep 28, 2016	27.48	27.89	27.08	27.87	402,099	+0.65(+2.38%)
Sep 27, 2016	27.28	27.60	27.14	27.23	372,596	-0.27(-0.99%)
Sep 26, 2016	27.64	27.87	27.27	27.50	288,890	-0.14(-0.52%)
Sep 23, 2016	27.76	28.16	27.57	27.64	411,861	-0.34(-1.23%)
Sep 22, 2016	27.98	28.16	27.87	27.99	364,912	+0.25(+0.89%)
Sep 21, 2016	27.43	27.77	27.19	27.74	359,917	+0.56(+2.06%)
Sep 20, 2016	26.98	27.43	26.83	27.18	336,363	+0.28(+1.04%)
Sep 19, 2016	26.70	27.20	26.50	26.90	565,856	+0.19(+0.72%)
Sep 16, 2016	26.64	26.81	26.30	26.71	880,650	-0.22(-0.80%)
Sep 15, 2016	26.42	26.97	26.39	26.92	387,376	+0.50(+1.91%)
Sep 14, 2016	26.68	27.00	26.32	26.42	563,459	-0.30(-1.14%)
Sep 13, 2016	26.66	26.95	26.50	26.72	691,124	-0.29(-1.07%)
Sep 12, 2016	26.57	27.11	26.44	27.01	714,098	-0.12(-0.44%)
Sep 09, 2016	27.48	27.88	27.12	27.13	481,640	-0.75(-2.70%)
Sep 08, 2016	27.67	28.13	27.32	27.88	460,713	+0.18(+0.66%)
Sep 07, 2016	27.54	27.87	27.35	27.70	452,369	+0.14(+0.52%)
Sep 06, 2016	26.76	27.71	26.57	27.55	611,042	+0.90(+3.39%)
Sep 02, 2016	27.01	26.65	26.65	26.65	257,071	-0.03(-0.12%)
Sep 01, 2016	27.12	27.21	26.17	26.68	299,794	-0.41(-1.50%)
Aug 31, 2016	27.40	27.67	26.84	27.09	303,897	-0.46(-1.68%)
Aug 30, 2016	26.88	27.63	26.88	27.55	314,936	+0.54(+1.98%)
Aug 29, 2016	27.52	27.52	26.92	27.02	241,515	-0.30(-1.11%)
Aug 26, 2016	27.46	27.73	27.01	27.32	354,255	-0.03(-0.12%)
Aug 25, 2016	27.56	27.79	27.28	27.36	539,742	-0.30(-1.10%)
Aug 24, 2016	27.63	27.83	27.50	27.66	450,569	-0.13(-0.46%)
Aug 23, 2016	27.23	27.93	27.23	27.79	313,726	+0.69(+2.54%)
Aug 22, 2016	27.17	27.32	26.61	27.10	331,105	-0.31(-1.14%)
Aug 19, 2016	26.72	27.45	26.54	27.41	450,426	+0.53(+1.96%)
Aug 18, 2016	25.48	26.92	25.42	26.88	598,203	+1.42(+5.59%)
Aug 17, 2016	25.79	26.30	25.38	25.46	513,790	-0.28(-1.09%)
Aug 16, 2016	25.69	25.98	25.52	25.74	317,996	+0.02(+0.06%)
Aug 15, 2016	25.28	25.96	25.28	25.72	303,111	+0.49(+1.93%)
Aug 12, 2016	25.32	25.37	24.99	25.24	282,932	-0.06(-0.25%)
Aug 11, 2016	25.24	25.56	25.19	25.30	519,648	+0.17(+0.67%)
Aug 10, 2016	25.87	26.00	25.04	25.13	487,481	-0.56(-2.18%)
Aug 09, 2016	26.69	26.73	25.65	25.69	511,573	-0.92(-3.45%)
Aug 08, 2016	26.64	27.10	26.52	26.61	344,909	+0.03(+0.12%)
Aug 05, 2016	25.86	26.73	25.85	26.58	422,856	+0.90(+3.52%)
Aug 04, 2016	25.38	26.01	25.38	25.68	330,425	+0.18(+0.69%)
Aug 03, 2016	25.23	25.66	25.12	25.50	356,237	+0.32(+1.27%)
Aug 02, 2016	25.55	25.90	25.08	25.18	506,357	-0.52(-2.02%)
Aug 01, 2016	26.07	26.48	25.55	25.70	707,045	-0.54(-2.07%)
Jul 29, 2016	25.27	26.32	25.19	26.24	773,087	+1.30(+5.19%)
Jul 28, 2016	25.28	25.28	24.78	24.95	389,192	-0.27(-1.08%)
Jul 27, 2016	25.30	25.72	24.97	25.22	382,837	-0.01(-0.03%)
Jul 26, 2016	24.87	25.44	24.79	25.23	311,673	+0.35(+1.41%)
Jul 25, 2016	25.56	25.65	24.82	24.88	292,024	-0.78(-3.02%)
Jul 22, 2016	25.06	25.68	24.97	25.65	319,043	+0.38(+1.49%)
Jul 21, 2016	25.58	25.72	24.92	25.28	524,424	-0.30(-1.19%)
Jul 20, 2016	25.40	25.94	25.24	25.58	347,165	-0.02(-0.06%)
Jul 19, 2016	25.60	25.81	25.24	25.60	372,091	-0.12(-0.47%)
Jul 18, 2016	25.19	26.04	24.93	25.72	593,871	+0.71(+2.85%)
Jul 15, 2016	25.37	25.37	24.90	25.00	433,107	-0.29(-1.13%)
Jul 14, 2016	25.39	25.67	25.03	25.29	582,165	+0.26(+1.05%)
Jul 13, 2016	25.20	25.39	24.85	25.03	722,878	-0.06(-0.25%)
Jul 12, 2016	24.62	25.34	24.58	25.09	811,267	+0.79(+3.27%)
Jul 11, 2016	23.93	24.35	23.70	24.30	614,655	+0.81(+3.45%)
Jul 08, 2016	22.73	23.67	22.46	23.49	716,571	+1.03(+4.60%)
Jul 07, 2016	21.07	22.62	21.04	22.46	1,963,832	+1.71(+8.23%)
Jul 06, 2016	23.25	23.25	20.57	20.75	3,799,129	-2.11(-9.24%)
Jul 05, 2016	23.19	23.42	22.56	22.86	1,001,213	-0.62(-2.64%)
Jul 01, 2016	23.17	23.48	23.48	23.48	634,588	+0.35(+1.51%)
Jun 30, 2016	22.43	23.14	22.37	23.13	564,129	+0.64(+2.82%)
Jun 29, 2016	21.53	22.61	21.44	22.50	701,182	+0.83(+3.81%)
Jun 28, 2016	21.04	21.73	21.04	21.67	1,030,058	+0.94(+4.52%)
Jun 27, 2016	23.40	23.41	20.57	20.73	2,706,139	-2.96(-12.50%)
Jun 24, 2016	23.06	23.90	23.01	23.69	2,210,309	-0.58(-2.39%)
Jun 23, 2016	24.14	24.46	23.72	24.27	586,817	+0.70(+2.96%)
Jun 22, 2016	22.86	23.81	22.86	23.58	565,247	+0.83(+3.63%)
Jun 21, 2016	22.91	22.96	22.27	22.75	410,921	-0.27(-1.17%)
Jun 20, 2016	23.35	23.49	22.62	23.02	877,839	-0.24(-1.02%)
Jun 17, 2016	22.51	23.34	22.44	23.26	586,603	+0.91(+4.09%)
Jun 16, 2016	22.47	22.47	21.81	22.34	299,835	-0.32(-1.40%)
Jun 15, 2016	22.63	23.11	22.50	22.66	321,049	+0.06(+0.28%)
Jun 14, 2016	22.26	22.85	22.07	22.60	392,708	+0.09(+0.39%)
Jun 13, 2016	22.63	23.05	22.30	22.51	407,689	-0.26(-1.15%)
Jun 10, 2016	23.48	23.48	22.63	22.77	419,264	-1.11(-4.65%)
Jun 09, 2016	24.02	24.02	23.61	23.89	428,093	-0.30(-1.25%)
Jun 08, 2016	23.73	24.27	23.73	24.19	503,440	+0.65(+2.77%)
Jun 07, 2016	23.66	23.79	23.35	23.54	533,710	+0.01(+0.03%)
Jun 06, 2016	22.94	23.55	22.75	23.53	494,995	+0.83(+3.64%)
Jun 03, 2016	22.70	22.82	22.23	22.70	367,373	+0.10(+0.42%)
Jun 02, 2016	22.56	22.74	22.27	22.61	388,994	-0.08(-0.35%)
Jun 01, 2016	22.73	22.75	21.85	22.69	405,267	-0.10(-0.45%)
May 31, 2016	22.60	23.09	22.42	22.79	382,094	+0.17(+0.74%)
May 27, 2016	22.88	22.62	22.62	22.62	339,270	-0.19(-0.84%)
May 26, 2016	23.48	23.48	22.71	22.81	421,366	-0.42(-1.81%)
May 25, 2016	22.46	23.37	22.28	23.23	702,940	+1.15(+5.21%)
May 24, 2016	21.80	22.15	21.54	22.08	418,732	+0.40(+1.87%)
May 23, 2016	21.68	22.05	21.59	21.68	357,427	-0.14(-0.65%)
May 20, 2016	21.42	21.90	21.34	21.82	327,975	+0.66(+3.11%)
May 19, 2016	21.23	21.37	20.77	21.16	386,853	-0.25(-1.15%)
May 18, 2016	21.46	22.07	21.26	21.41	557,608	-0.29(-1.35%)
May 17, 2016	21.02	22.18	21.02	21.70	628,433	+0.65(+3.09%)
May 16, 2016	21.52	21.52	20.83	21.05	403,882	+0.21(+1.03%)
May 13, 2016	20.94	21.41	20.65	20.84	526,718	-0.25(-1.17%)
May 12, 2016	21.71	21.90	20.96	21.08	583,232	-0.38(-1.78%)
May 11, 2016	22.29	22.34	21.43	21.46	568,589	-0.84(-3.77%)
May 10, 2016	21.15	22.41	21.15	22.31	570,522	+1.24(+5.88%)
May 09, 2016	21.21	21.49	20.77	21.07	527,353	-0.42(-1.96%)
May 06, 2016	21.20	21.84	21.15	21.49	437,647	+0.29(+1.35%)
May 05, 2016	21.82	22.08	21.19	21.20	461,311	-0.31(-1.44%)
May 04, 2016	21.53	22.19	21.35	21.51	627,358	-0.13(-0.59%)
May 03, 2016	22.43	22.50	21.63	21.64	858,029	-1.19(-5.22%)
May 02, 2016	23.82	24.00	22.54	22.83	894,543	-0.98(-4.13%)
Apr 29, 2016	24.02	24.51	23.69	23.81	478,994	-0.16(-0.66%)
Apr 28, 2016	24.46	24.85	23.93	23.97	525,400	-0.63(-2.55%)
Apr 27, 2016	24.08	24.63	23.83	24.60	707,015	+0.64(+2.68%)
Apr 26, 2016	23.10	24.00	22.93	23.96	691,768	+1.18(+5.16%)
Apr 25, 2016	23.62	23.92	22.51	22.78	783,224	-0.79(-3.34%)
Apr 22, 2016	23.64	23.81	22.46	23.57	748,812	+0.21(+0.92%)
Apr 21, 2016	24.56	24.68	23.23	23.35	841,712	-1.05(-4.30%)
Apr 20, 2016	24.43	24.81	24.23	24.40	558,938	+0.12(+0.49%)
Apr 19, 2016	24.64	24.97	24.17	24.28	570,558	-0.14(-0.55%)
Apr 18, 2016	24.59	24.97	24.30	24.42	526,090	-0.50(-2.01%)
Apr 15, 2016	24.46	25.00	24.29	24.92	407,867	+0.32(+1.28%)
Apr 14, 2016	25.54	25.54	24.26	24.60	772,009	-0.93(-3.65%)
Apr 13, 2016	24.85	25.86	24.57	25.53	1,067,667	+0.87(+3.52%)
Apr 12, 2016	24.29	24.84	23.99	24.66	795,025	+0.54(+2.26%)
Apr 11, 2016	24.20	24.69	23.94	24.12	626,743	+0.21(+0.89%)
Apr 08, 2016	24.12	24.90	23.64	23.91	840,613	+0.02(+0.10%)
Apr 07, 2016	23.11	24.10	23.11	23.88	1,165,427	+0.67(+2.89%)
Apr 06, 2016	21.93	23.57	21.93	23.21	1,843,451	+1.29(+5.87%)
Apr 05, 2016	19.91	22.06	19.15	21.93	1,894,199	+0.97(+4.63%)
Apr 04, 2016	21.15	21.85	20.83	20.96	728,995	-0.21(-1.01%)