Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	27.89	29.91	27.19	27.24	181,182	+0.17(+0.62%)
Apr 28, 2016	28.07	28.50	26.90	27.07	110,300	-0.97(-3.45%)
Apr 27, 2016	27.33	28.07	26.65	28.04	128,877	+0.66(+2.40%)
Apr 26, 2016	27.21	27.70	26.64	27.38	127,704	+0.27(+1.01%)
Apr 25, 2016	27.25	27.34	26.57	27.11	238,166	-0.19(-0.69%)
Apr 22, 2016	26.55	28.13	26.55	27.30	174,067	+0.71(+2.69%)
Apr 21, 2016	26.41	27.04	25.90	26.58	274,163	+0.32(+1.22%)
Apr 20, 2016	26.78	27.07	26.18	26.26	90,092	-0.54(-2.03%)
Apr 19, 2016	26.55	27.25	26.35	26.81	119,776	+0.43(+1.64%)
Apr 18, 2016	25.93	26.51	25.93	26.38	222,829	+0.14(+0.54%)
Apr 15, 2016	25.57	26.59	25.57	26.24	100,918	+0.55(+2.16%)
Apr 14, 2016	25.95	25.95	24.94	25.68	119,588	-0.11(-0.44%)
Apr 13, 2016	25.71	26.42	25.51	25.80	163,314	+0.39(+1.55%)
Apr 12, 2016	24.57	25.41	24.38	25.40	134,526	+0.94(+3.84%)
Apr 11, 2016	24.80	25.37	24.11	24.46	228,443	+0.01(+0.04%)
Apr 08, 2016	23.60	24.64	23.60	24.45	151,804	+1.26(+5.43%)
Apr 07, 2016	23.17	23.81	22.80	23.19	309,069	-0.33(-1.40%)
Apr 06, 2016	23.40	23.59	22.70	23.52	106,273	+0.09(+0.40%)
Apr 05, 2016	23.13	23.75	22.98	23.43	228,024	+0.12(+0.52%)
Apr 04, 2016	24.55	24.55	23.28	23.30	119,573	-1.40(-5.67%)
Apr 01, 2016	24.22	24.84	23.81	24.70	94,186	-0.18(-0.72%)
Mar 31, 2016	25.09	25.40	24.67	24.88	98,841	-0.19(-0.75%)
Mar 30, 2016	25.64	25.88	24.76	25.07	121,782	-0.37(-1.44%)
Mar 29, 2016	24.32	25.53	24.13	25.44	130,594	+0.97(+3.96%)
Mar 28, 2016	24.69	24.93	24.18	24.47	70,359	-0.20(-0.80%)
Mar 24, 2016	23.88	24.67	24.67	24.67	115,461	+0.60(+2.50%)
Mar 23, 2016	25.10	25.30	23.91	24.07	142,841	-1.22(-4.83%)
Mar 22, 2016	25.88	26.20	25.14	25.29	86,942	-0.87(-3.34%)
Mar 21, 2016	26.03	26.56	25.67	26.16	226,423	+0.10(+0.40%)
Mar 18, 2016	25.95	26.34	25.69	26.06	1,087,093	+0.33(+1.28%)
Mar 17, 2016	24.53	25.85	24.33	25.73	187,188	+1.18(+4.82%)
Mar 16, 2016	23.89	24.55	23.49	24.55	345,822	+0.61(+2.55%)
Mar 15, 2016	23.86	24.35	23.51	23.93	164,429	-0.15(-0.62%)
Mar 14, 2016	24.62	24.81	23.96	24.08	136,964	-0.42(-1.73%)
Mar 11, 2016	24.39	24.74	23.80	24.51	81,473	+0.41(+1.72%)
Mar 10, 2016	24.14	24.31	23.46	24.09	98,447	+0.04(+0.16%)
Mar 09, 2016	24.23	24.36	23.83	24.06	100,639	+0.04(+0.16%)
Mar 08, 2016	24.61	24.84	23.86	24.02	157,714	-0.84(-3.36%)
Mar 07, 2016	24.39	25.12	24.15	24.86	194,905	+0.46(+1.89%)
Mar 04, 2016	24.33	24.66	23.95	24.39	149,832	+0.15(+0.62%)
Mar 03, 2016	24.43	24.78	23.71	24.24	140,777	-0.19(-0.77%)
Mar 02, 2016	23.96	24.99	23.96	24.43	167,210	+0.38(+1.56%)
Mar 01, 2016	24.82	25.03	23.95	24.06	94,604	-0.45(-1.84%)
Feb 29, 2016	24.24	24.81	24.16	24.51	113,410	+0.32(+1.32%)
Feb 26, 2016	23.54	24.26	23.38	24.19	91,127	+0.80(+3.41%)
Feb 25, 2016	22.52	23.48	22.52	23.39	79,493	+0.91(+4.06%)
Feb 24, 2016	22.67	22.97	21.98	22.48	147,682	-0.76(-3.28%)
Feb 23, 2016	23.51	24.16	23.22	23.24	110,710	-0.43(-1.83%)
Feb 22, 2016	23.46	24.09	23.18	23.67	148,708	+0.45(+1.94%)
Feb 19, 2016	22.37	23.32	22.08	23.22	122,481	+0.74(+3.30%)
Feb 18, 2016	23.30	24.12	22.04	22.48	213,159	-1.30(-5.45%)
Feb 17, 2016	23.58	24.38	23.22	23.77	110,199	+0.39(+1.69%)
Feb 16, 2016	24.39	24.66	23.22	23.38	60,199	-0.54(-2.24%)
Feb 12, 2016	22.59	23.92	23.92	23.92	147,705	+1.57(+7.02%)
Feb 11, 2016	21.45	22.53	20.81	22.35	72,025	+0.49(+2.24%)
Feb 10, 2016	22.33	22.59	21.80	21.86	62,006	-0.47(-2.10%)
Feb 09, 2016	22.55	22.73	22.27	22.33	63,164	-0.53(-2.33%)
Feb 08, 2016	22.19	23.02	22.11	22.86	74,732	+0.24(+1.08%)
Feb 05, 2016	22.66	23.11	22.48	22.62	107,406	-0.21(-0.90%)
Feb 04, 2016	22.73	23.95	22.49	22.82	80,198	+0.14(+0.62%)
Feb 03, 2016	21.97	22.85	21.85	22.68	61,862	+0.90(+4.13%)
Feb 02, 2016	21.70	21.88	21.44	21.78	68,791	-0.27(-1.23%)
Feb 01, 2016	22.70	23.01	22.01	22.05	79,622	-0.87(-3.80%)
Jan 29, 2016	21.77	22.92	21.77	22.92	92,809	+1.28(+5.93%)
Jan 28, 2016	21.60	21.71	21.04	21.64	76,319	+0.30(+1.40%)
Jan 27, 2016	22.22	22.26	20.96	21.34	159,743	-1.07(-4.76%)
Jan 26, 2016	21.67	22.66	21.63	22.41	54,593	+0.92(+4.27%)
Jan 25, 2016	21.50	21.73	21.40	21.49	65,536	-0.17(-0.78%)
Jan 22, 2016	22.04	22.30	21.16	21.66	127,724	+0.09(+0.43%)
Jan 21, 2016	21.42	21.78	21.06	21.57	106,089	+0.21(+0.96%)
Jan 20, 2016	19.82	21.52	19.30	21.36	174,413	+1.16(+5.75%)
Jan 19, 2016	21.64	21.81	19.73	20.20	153,009	-1.19(-5.56%)
Jan 15, 2016	20.67	21.39	21.39	21.39	100,097	+0.07(+0.31%)
Jan 14, 2016	20.51	21.73	20.51	21.32	128,318	+0.88(+4.30%)
Jan 13, 2016	21.52	21.75	20.29	20.44	126,072	-1.08(-5.00%)
Jan 12, 2016	22.02	22.02	21.00	21.52	85,797	-0.28(-1.29%)
Jan 11, 2016	22.47	22.48	21.42	21.80	100,801	-1.08(-4.71%)
Jan 08, 2016	23.36	23.55	22.77	22.88	136,569	-0.50(-2.12%)
Jan 07, 2016	24.15	24.32	23.30	23.37	71,224	-1.22(-4.95%)
Jan 06, 2016	24.69	25.02	24.39	24.59	118,557	-0.59(-2.34%)
Jan 05, 2016	25.73	25.73	24.95	25.18	74,752	-0.40(-1.57%)
Jan 04, 2016	25.74	26.27	25.20	25.58	94,891	-0.63(-2.39%)
Dec 31, 2015	26.80	26.21	26.21	26.21	68,369	-0.66(-2.47%)
Dec 30, 2015	26.90	27.18	26.61	26.88	71,927	-0.19(-0.69%)
Dec 29, 2015	26.91	27.19	26.58	27.06	50,981	+0.42(+1.58%)
Dec 28, 2015	26.89	26.89	26.42	26.64	57,383	-0.44(-1.62%)
Dec 24, 2015	26.84	27.08	27.08	27.08	48,499	+0.32(+1.19%)
Dec 23, 2015	26.52	26.87	26.20	26.76	113,811	+0.26(+0.99%)
Dec 22, 2015	26.29	26.63	26.09	26.50	59,769	+0.11(+0.43%)
Dec 21, 2015	25.88	26.49	25.85	26.39	77,446	+0.57(+2.21%)
Dec 18, 2015	25.51	26.13	25.47	25.82	304,985	+0.10(+0.40%)
Dec 17, 2015	25.82	25.97	25.13	25.71	138,655	-0.11(-0.43%)
Dec 16, 2015	25.27	25.96	25.02	25.83	83,245	+0.75(+2.99%)
Dec 15, 2015	24.81	25.13	24.54	25.08	251,739	+0.47(+1.90%)
Dec 14, 2015	25.18	25.58	24.39	24.61	119,651	-0.49(-1.94%)
Dec 11, 2015	24.98	25.53	24.36	25.10	122,034	-0.64(-2.47%)
Dec 10, 2015	25.82	26.13	25.63	25.73	77,925	-0.12(-0.47%)
Dec 09, 2015	25.89	26.31	25.66	25.85	80,455	+0.16(+0.62%)
Dec 08, 2015	25.70	26.14	25.29	25.70	60,997	-0.47(-1.79%)
Dec 07, 2015	26.58	26.58	25.77	26.16	101,874	-0.74(-2.75%)
Dec 04, 2015	27.31	27.42	26.76	26.90	97,013	-0.41(-1.51%)
Dec 03, 2015	27.27	27.60	27.05	27.32	73,005	+0.27(+1.00%)
Dec 02, 2015	27.34	27.66	26.83	27.04	102,481	-0.46(-1.67%)
Dec 01, 2015	27.22	27.71	26.91	27.50	74,433	+0.34(+1.24%)
Nov 30, 2015	27.30	27.82	27.02	27.17	75,423	-0.15(-0.55%)
Nov 27, 2015	27.12	27.63	26.81	27.32	65,359	+0.15(+0.55%)
Nov 25, 2015	27.29	27.17	27.17	27.17	95,503	-0.19(-0.68%)
Nov 24, 2015	26.72	27.44	26.72	27.35	70,019	+0.62(+2.31%)
Nov 23, 2015	27.02	27.02	26.53	26.73	78,913	-0.11(-0.42%)
Nov 20, 2015	27.18	27.39	26.62	26.85	81,872	-0.16(-0.59%)
Nov 19, 2015	27.14	27.31	26.82	27.01	72,597	-0.06(-0.21%)
Nov 18, 2015	26.42	27.24	26.14	27.06	157,887	+0.84(+3.21%)
Nov 17, 2015	27.39	27.41	26.11	26.22	102,118	-1.10(-4.04%)
Nov 16, 2015	27.33	27.65	26.88	27.32	93,061	+0.14(+0.52%)
Nov 13, 2015	27.54	27.87	26.97	27.18	123,924	-0.49(-1.76%)
Nov 12, 2015	28.00	28.29	27.44	27.67	103,230	-0.72(-2.54%)
Nov 11, 2015	28.92	29.08	28.28	28.39	56,631	-0.46(-1.59%)
Nov 10, 2015	28.62	29.10	28.49	28.85	83,246	+0.13(+0.46%)
Nov 09, 2015	29.53	29.53	28.56	28.72	81,834	-0.87(-2.94%)
Nov 06, 2015	29.06	29.65	28.63	29.59	91,148	+0.22(+0.73%)
Nov 05, 2015	29.21	29.73	28.65	29.37	118,093	+0.21(+0.71%)
Nov 04, 2015	29.19	29.40	28.94	29.17	70,821	-0.05(-0.16%)
Nov 03, 2015	28.98	29.75	28.98	29.22	93,789	+0.09(+0.32%)
Nov 02, 2015	28.02	29.41	27.68	29.12	144,916	+0.98(+3.48%)
Oct 30, 2015	28.81	29.12	27.83	28.14	261,806	-1.04(-3.55%)
Oct 29, 2015	29.70	29.81	28.48	29.18	193,493	-0.72(-2.40%)
Oct 28, 2015	29.24	30.37	29.14	29.90	262,065	+0.79(+2.73%)
Oct 27, 2015	30.60	30.86	29.05	29.10	192,731	-1.62(-5.29%)
Oct 26, 2015	30.99	31.38	30.53	30.73	79,945	-0.40(-1.29%)
Oct 23, 2015	30.97	31.22	30.35	31.13	95,319	+0.53(+1.74%)
Oct 22, 2015	30.32	30.91	30.22	30.60	124,645	+0.28(+0.92%)
Oct 21, 2015	30.95	30.95	30.28	30.32	123,238	-0.53(-1.72%)
Oct 20, 2015	30.53	31.09	30.37	30.85	91,333	+0.10(+0.33%)
Oct 19, 2015	31.07	31.31	30.55	30.75	67,371	-0.62(-1.96%)
Oct 16, 2015	32.62	32.62	30.97	31.36	137,277	-1.23(-3.78%)
Oct 15, 2015	32.44	32.74	31.80	32.59	100,549	+0.21(+0.63%)
Oct 14, 2015	32.05	32.86	31.95	32.39	129,509	+0.41(+1.28%)
Oct 13, 2015	31.42	32.61	31.39	31.98	128,063	+0.20(+0.62%)
Oct 12, 2015	32.10	32.10	31.14	31.78	86,073	-0.24(-0.76%)
Oct 09, 2015	31.91	32.43	31.57	32.02	68,249	+0.33(+1.03%)
Oct 08, 2015	30.78	31.88	30.78	31.70	130,761	+0.71(+2.29%)
Oct 07, 2015	30.57	30.99	30.09	30.99	121,183	+0.58(+1.90%)
Oct 06, 2015	30.44	30.84	30.05	30.41	105,786	-0.03(-0.09%)
Oct 05, 2015	29.12	30.52	29.01	30.44	170,380	+1.57(+5.43%)
Oct 02, 2015	27.72	28.99	27.72	28.87	182,431	+0.99(+3.55%)
Oct 01, 2015	27.91	28.42	27.19	27.88	234,116	-0.14(-0.50%)
Sep 30, 2015	27.81	28.24	27.61	28.02	109,502	+0.34(+1.21%)
Sep 29, 2015	27.40	28.33	27.40	27.68	163,093	+0.31(+1.13%)
Sep 28, 2015	27.41	27.66	26.91	27.38	81,055	-0.29(-1.05%)
Sep 25, 2015	28.33	28.42	27.45	27.67	154,376	-0.56(-1.98%)
Sep 24, 2015	27.70	28.80	27.70	28.23	160,127	+0.20(+0.70%)
Sep 23, 2015	28.59	28.59	27.99	28.03	95,790	-0.24(-0.86%)
Sep 22, 2015	28.00	28.56	27.87	28.27	106,993	-0.20(-0.69%)
Sep 21, 2015	29.46	29.82	28.10	28.47	100,359	-0.67(-2.31%)
Sep 18, 2015	29.25	29.78	28.99	29.14	186,628	-0.57(-1.92%)
Sep 17, 2015	30.20	30.76	29.46	29.71	111,053	-0.58(-1.91%)
Sep 16, 2015	29.96	30.64	29.96	30.29	61,507	+0.45(+1.50%)
Sep 15, 2015	28.66	29.99	28.63	29.84	110,349	+1.33(+4.65%)
Sep 14, 2015	29.08	29.08	27.88	28.52	106,416	-0.52(-1.80%)
Sep 11, 2015	28.77	29.18	28.35	29.04	79,254	+0.16(+0.55%)
Sep 10, 2015	28.55	29.72	28.52	28.88	92,463	+0.20(+0.68%)
Sep 09, 2015	29.36	29.80	28.63	28.68	115,883	-0.43(-1.47%)
Sep 08, 2015	29.19	29.45	28.69	29.11	73,414	+0.32(+1.10%)
Sep 04, 2015	28.66	28.80	28.80	28.80	78,530	-0.13(-0.45%)
Sep 03, 2015	29.05	29.64	28.71	28.93	75,771	-0.03(-0.10%)
Sep 02, 2015	28.42	29.07	27.99	28.95	82,232	+0.99(+3.54%)
Sep 01, 2015	28.27	29.04	27.67	27.96	103,375	-0.93(-3.23%)
Aug 31, 2015	28.95	29.73	28.56	28.90	73,622	-0.18(-0.61%)
Aug 28, 2015	29.38	29.80	28.73	29.08	88,406	-0.40(-1.36%)
Aug 27, 2015	28.43	30.00	28.26	29.48	123,042	+1.36(+4.85%)
Aug 26, 2015	27.56	28.18	27.16	28.11	102,567	+1.11(+4.11%)
Aug 25, 2015	28.52	28.52	26.91	27.00	157,016	-0.73(-2.63%)
Aug 24, 2015	28.05	28.97	27.33	27.73	155,936	-1.48(-5.08%)
Aug 21, 2015	28.07	29.76	28.07	29.22	96,763	-0.31(-1.04%)
Aug 20, 2015	29.39	30.34	29.08	29.52	72,504	+0.06(+0.19%)
Aug 19, 2015	29.15	29.82	28.83	29.47	63,705	+0.07(+0.22%)
Aug 18, 2015	29.86	30.19	29.27	29.40	71,983	-0.73(-2.42%)
Aug 17, 2015	29.60	30.14	29.22	30.13	64,702	+0.31(+1.03%)
Aug 14, 2015	29.12	29.94	29.12	29.82	56,844	+0.75(+2.57%)
Aug 13, 2015	29.33	29.64	28.92	29.08	83,849	-0.16(-0.54%)
Aug 12, 2015	28.50	29.38	28.30	29.23	106,212	+0.29(+1.00%)
Aug 11, 2015	29.30	29.36	28.76	28.94	101,955	-0.81(-2.72%)
Aug 10, 2015	28.10	29.93	28.10	29.75	80,111	+1.70(+6.07%)
Aug 07, 2015	28.86	29.67	27.93	28.05	134,869	-1.14(-3.89%)
Aug 06, 2015	29.13	29.70	28.62	29.19	107,344	+0.09(+0.32%)
Aug 05, 2015	29.27	29.44	28.56	29.09	124,609	+0.26(+0.90%)
Aug 04, 2015	28.67	29.10	28.54	28.83	117,751	+0.29(+1.01%)
Aug 03, 2015	28.24	28.59	27.91	28.54	159,316	+0.07(+0.23%)
Jul 31, 2015	28.72	28.98	28.17	28.48	102,408	+0.05(+0.16%)
Jul 30, 2015	30.47	30.47	27.75	28.43	289,803	-2.96(-9.43%)
Jul 29, 2015	31.03	31.63	30.78	31.39	144,661	+0.42(+1.35%)
Jul 28, 2015	30.68	31.29	30.45	30.97	95,129	+0.37(+1.22%)
Jul 27, 2015	30.73	31.41	30.17	30.60	98,911	-0.40(-1.29%)
Jul 24, 2015	31.23	31.23	30.27	31.00	109,159	-0.29(-0.92%)
Jul 23, 2015	31.98	32.38	31.11	31.29	117,163	-0.74(-2.30%)
Jul 22, 2015	31.51	32.03	31.22	32.03	115,431	+0.16(+0.50%)
Jul 21, 2015	31.52	32.52	31.34	31.87	74,741	+0.53(+1.69%)
Jul 20, 2015	31.50	31.64	31.04	31.34	99,782	-0.23(-0.74%)
Jul 17, 2015	32.79	32.79	31.32	31.57	97,942	-1.32(-4.02%)
Jul 16, 2015	33.48	34.00	32.81	32.89	125,700	-0.40(-1.20%)
Jul 15, 2015	33.50	33.81	33.01	33.29	96,631	-0.30(-0.89%)
Jul 14, 2015	33.39	33.95	33.07	33.59	98,601	+0.11(+0.33%)
Jul 13, 2015	32.38	33.59	32.21	33.48	121,331	+1.32(+4.11%)
Jul 10, 2015	31.65	32.31	31.65	32.16	100,355	+0.90(+2.89%)
Jul 09, 2015	32.03	32.17	31.20	31.25	204,625	-0.32(-1.00%)
Jul 08, 2015	30.49	31.90	30.49	31.57	260,529	+0.83(+2.69%)
Jul 07, 2015	31.53	31.67	30.24	30.74	182,498	-0.90(-2.85%)
Jul 06, 2015	31.47	32.04	31.26	31.64	176,991	-0.38(-1.19%)
Jul 02, 2015	32.76	32.03	32.03	32.03	58,450	-0.48(-1.49%)
Jul 01, 2015	33.04	33.17	32.39	32.51	124,286	-0.30(-0.91%)
Jun 30, 2015	34.54	34.55	32.72	32.81	165,909	-1.52(-4.42%)
Jun 29, 2015	35.97	36.07	34.03	34.32	178,208	-1.89(-5.22%)
Jun 26, 2015	35.21	36.29	34.99	36.21	352,713	+1.05(+2.99%)
Jun 25, 2015	35.65	35.65	34.70	35.16	53,844	-0.36(-1.02%)
Jun 24, 2015	35.28	35.77	35.09	35.52	92,126	+0.11(+0.32%)
Jun 23, 2015	35.31	35.46	35.03	35.41	129,061	+0.20(+0.55%)
Jun 22, 2015	35.02	35.39	34.58	35.22	90,179	+0.34(+0.99%)
Jun 19, 2015	35.00	35.95	34.79	34.87	118,961	-0.02(-0.05%)
Jun 18, 2015	34.50	35.21	34.33	34.89	70,274	+0.41(+1.19%)
Jun 17, 2015	34.50	34.78	34.27	34.48	33,878	-0.07(-0.22%)
Jun 16, 2015	34.30	35.09	34.17	34.56	79,795	+0.12(+0.35%)
Jun 15, 2015	34.66	34.69	34.05	34.44	63,540	-0.56(-1.60%)
Jun 12, 2015	34.84	35.15	34.45	34.99	43,324	+0.06(+0.16%)
Jun 11, 2015	35.31	35.31	34.59	34.94	55,786	-0.43(-1.21%)
Jun 10, 2015	34.91	35.93	34.91	35.37	90,371	+0.67(+1.93%)
Jun 09, 2015	34.72	35.19	34.41	34.70	56,692	+0.04(+0.11%)
Jun 08, 2015	34.53	34.90	34.32	34.66	59,378	+0.02(+0.05%)
Jun 05, 2015	34.62	34.66	34.13	34.64	126,665	-0.07(-0.21%)
Jun 04, 2015	35.52	35.77	34.64	34.72	84,730	-1.01(-2.84%)
Jun 03, 2015	35.64	36.26	35.52	35.73	101,150	+0.11(+0.31%)
Jun 02, 2015	34.88	35.84	34.88	35.62	123,085	+0.68(+1.94%)
Jun 01, 2015	34.82	35.15	34.36	34.94	74,423	+0.33(+0.94%)
May 29, 2015	34.78	35.12	34.50	34.61	96,010	-0.23(-0.67%)
May 28, 2015	34.71	34.90	34.37	34.85	43,996	+0.07(+0.19%)
May 27, 2015	34.52	34.91	34.18	34.78	58,252	+0.27(+0.78%)
May 26, 2015	35.02	35.08	34.12	34.51	76,068	-0.68(-1.93%)
May 22, 2015	35.09	35.19	35.19	35.19	67,153	+0.07(+0.19%)
May 21, 2015	35.18	35.58	34.91	35.12	72,480	+0.04(+0.11%)
May 20, 2015	35.11	35.36	34.69	35.09	76,317	-0.04(-0.11%)
May 19, 2015	35.59	35.59	34.57	35.12	77,125	-0.52(-1.46%)
May 18, 2015	35.65	35.95	35.25	35.65	71,909	-0.16(-0.44%)
May 15, 2015	36.46	36.68	35.59	35.80	50,274	-0.63(-1.73%)
May 14, 2015	36.55	37.12	36.13	36.44	120,840	+0.20(+0.54%)
May 13, 2015	36.17	36.34	35.68	36.24	98,301	+0.49(+1.38%)
May 12, 2015	35.62	35.62	34.86	35.75	104,619	+0.06(+0.18%)
May 11, 2015	35.66	36.24	35.63	35.68	55,916	+0.08(+0.23%)
May 08, 2015	35.71	35.91	35.38	35.60	108,594	+0.39(+1.11%)
May 07, 2015	35.37	35.98	34.92	35.21	166,353	-0.20(-0.55%)
May 06, 2015	36.62	36.65	35.35	35.40	149,232	-1.02(-2.80%)
May 05, 2015	36.65	37.02	35.97	36.43	162,008	-0.19(-0.51%)
May 04, 2015	36.38	36.76	35.90	36.61	176,304	+0.30(+0.82%)

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.

Materion Corp (NY: MTRN )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Materion Corp (NY: MTRN )

Historical Prices

Sections

Services

Wapakoneta Daily News