Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		44.46	44.46	44.46	0	+0.69(+1.57%)
Mar 28, 2018	44.66	44.96	43.53	43.78	556,913	-1.03(-2.30%)
Mar 27, 2018	45.40	45.74	44.46	44.81	804,415	-0.54(-1.19%)
Mar 26, 2018	44.81	45.40	44.02	45.35	334,539	+1.23(+2.78%)
Mar 23, 2018	44.86	45.54	44.08	44.12	310,401	-0.29(-0.66%)
Mar 22, 2018	44.71	45.74	44.37	44.41	420,467	-1.13(-2.48%)
Mar 21, 2018	44.32	45.69	43.83	45.54	383,960	+1.33(+3.00%)
Mar 20, 2018	44.71	44.93	43.87	44.22	234,261	+0.00(+0.00%)
Mar 19, 2018	44.07	44.29	43.38	44.22	322,741	-0.10(-0.22%)
Mar 16, 2018	43.83	44.51	43.43	44.32	659,352	+0.64(+1.46%)
Mar 15, 2018	44.66	44.66	43.28	43.68	441,410	-0.74(-1.66%)
Mar 14, 2018	45.79	45.79	44.46	44.41	270,721	-1.08(-2.38%)
Mar 13, 2018	45.10	45.94	44.91	45.50	540,444	+0.79(+1.76%)
Mar 12, 2018	44.61	45.00	44.37	44.71	604,135	+0.15(+0.33%)
Mar 09, 2018	43.68	44.61	43.04	44.56	297,195	+1.33(+3.07%)
Mar 08, 2018	44.22	44.37	42.79	43.24	466,470	-0.74(-1.68%)
Mar 07, 2018				43.97	689,583	+0.00(+0.00%)
Mar 06, 2018	43.04	43.97	42.50	43.97	520,394	+1.18(+2.76%)
Mar 05, 2018	42.65	43.19	42.20	42.79	641,179	+0.29(+0.69%)
Mar 02, 2018	42.01	42.84	41.86	42.50	1,596,376	+0.05(+0.12%)
Mar 01, 2018	41.86	42.96	41.86	42.45	523,323	+0.79(+1.89%)
Feb 28, 2018	44.02	44.07	41.17	41.66	848,197	-2.36(-5.36%)
Feb 27, 2018	44.91	45.55	43.92	44.02	442,656	-0.74(-1.65%)
Feb 26, 2018	44.66	45.00	44.07	44.76	192,647	+0.39(+0.89%)
Feb 23, 2018	45.20	45.20	44.02	44.37	224,283	-0.64(-1.42%)
Feb 22, 2018	45.45	45.74	44.88	45.00	311,861	-0.29(-0.65%)
Feb 21, 2018	45.59	46.67	45.25	45.30	264,561	-0.15(-0.32%)
Feb 20, 2018	46.23	46.33	45.15	45.45	237,501	-0.93(-2.01%)
Feb 16, 2018		46.38	46.38	46.38	0	+0.84(+1.83%)
Feb 15, 2018	46.33	46.33	44.96	45.54	334,648	-0.29(-0.64%)
Feb 14, 2018	44.56	45.94	44.32	45.84	274,258	+1.23(+2.75%)
Feb 13, 2018	44.41	44.86	44.17	44.61	348,561	-0.05(-0.11%)
Feb 12, 2018	44.51	44.91	43.63	44.66	409,424	+0.44(+1.00%)
Feb 09, 2018	44.91	44.91	43.14	44.22	380,480	+0.00(+0.00%)
Feb 08, 2018	46.04	46.09	44.22	44.22	502,057	-1.82(-3.95%)
Feb 07, 2018	46.23	47.17	45.94	46.04	305,198	-0.44(-0.95%)
Feb 06, 2018	43.09	46.72	42.94	46.48	595,480	+1.18(+2.60%)
Feb 05, 2018	47.46	47.85	44.32	45.30	346,638	-2.80(-5.82%)
Feb 02, 2018	50.06	50.06	48.00	48.10	595,364	-1.23(-2.49%)
Feb 01, 2018	45.45	50.11	44.71	49.33	1,322,785	+2.70(+5.80%)
Jan 31, 2018	48.00	48.69	46.48	46.63	612,077	-0.74(-1.56%)
Jan 30, 2018	47.51	47.51	46.87	47.36	602,174	-0.84(-1.73%)
Jan 29, 2018	49.43	49.72	48.20	48.20	405,954	-1.52(-3.06%)
Jan 26, 2018	49.92	50.11	49.13	49.72	313,535	-0.10(-0.20%)
Jan 25, 2018	51.74	51.74	49.48	49.82	608,274	-1.67(-3.24%)
Jan 24, 2018	51.74	51.98	51.20	51.49	386,530	-0.05(-0.10%)
Jan 23, 2018	51.74	51.74	51.00	51.54	276,881	-0.10(-0.19%)
Jan 22, 2018	51.74	52.03	51.15	51.64	412,134	+0.39(+0.77%)
Jan 19, 2018	51.05	51.34	50.56	51.24	303,904	+0.44(+0.87%)
Jan 18, 2018	51.83	51.88	50.75	50.80	199,894	-0.93(-1.80%)
Jan 17, 2018	50.95	52.03	50.90	51.74	341,520	+1.28(+2.53%)
Jan 16, 2018	52.28	52.62	50.36	50.46	321,423	-1.52(-2.93%)
Jan 12, 2018		51.98	51.98	51.98	0	-0.54(-1.03%)
Jan 11, 2018	51.88	52.42	51.78	52.52	514,403	+1.18(+2.30%)
Jan 10, 2018	52.47	52.57	51.20	51.34	439,817	-1.52(-2.88%)
Jan 09, 2018	53.31	53.43	52.57	52.87	558,307	-0.15(-0.28%)
Jan 08, 2018	53.95	53.95	52.82	53.01	318,726	+0.29(+0.56%)
Jan 05, 2018	52.67	52.72	51.93	52.72	619,890	+0.54(+1.04%)
Jan 04, 2018	53.36	53.36	51.83	52.18	294,266	-1.03(-1.94%)
Jan 03, 2018	51.93	53.26	51.54	53.21	604,146	+1.62(+3.14%)
Jan 02, 2018	50.90	51.78	50.65	51.59	395,834	+1.28(+2.54%)
Dec 29, 2017		50.31	50.31	50.31	0	-0.39(-0.78%)
Dec 28, 2017	50.21	50.85	49.97	50.70	250,372	+0.59(+1.18%)
Dec 27, 2017	50.11	50.65	49.98	50.11	343,497	-0.05(-0.10%)
Dec 26, 2017	49.97	50.51	49.81	50.16	238,326	+0.25(+0.49%)
Dec 22, 2017	50.11	50.70	49.72	49.92	1,101,209	+0.29(+0.59%)
Dec 21, 2017	49.23	49.97	49.13	49.62	305,001	+0.69(+1.41%)
Dec 20, 2017	48.89	48.98	48.69	48.94	346,804	+0.25(+0.50%)
Dec 19, 2017	49.87	49.87	48.54	48.69	312,661	-1.18(-2.36%)
Dec 18, 2017	49.62	50.16	49.57	49.87	588,308	+0.74(+1.50%)
Dec 15, 2017	48.64	49.33	48.44	49.13	1,215,123	+0.79(+1.63%)
Dec 14, 2017	49.03	49.18	48.30	48.35	389,544	-0.54(-1.11%)
Dec 13, 2017	49.28	49.28	48.76	48.89	381,372	-0.20(-0.40%)
Dec 12, 2017	49.77	50.16	49.00	49.08	416,153	-0.69(-1.38%)
Dec 11, 2017	50.70	51.00	49.62	49.77	296,432	-0.84(-1.65%)
Dec 08, 2017	50.80	50.80	50.16	50.61	567,224	+0.00(+0.00%)
Dec 07, 2017	50.16	50.65	49.67		616,416	+0.00(+0.00%)
Dec 06, 2017	50.80	51.34	50.06	50.21	385,345	-0.64(-1.26%)
Dec 05, 2017	52.67	52.72	50.80	50.85	472,738	-2.21(-4.17%)
Dec 04, 2017	54.09	54.44	53.01	53.06	361,091	-0.20(-0.37%)
Dec 01, 2017	53.90	54.04	52.13	53.26	533,845	-0.74(-1.36%)
Nov 30, 2017	53.60	54.54	53.36	54.00	449,303	+0.54(+1.01%)
Nov 29, 2017	52.37	53.60	52.23	53.45	446,507	+1.33(+2.54%)
Nov 28, 2017	50.70	52.18	50.56	52.13	352,646	+1.62(+3.21%)
Nov 27, 2017	50.80	50.90	50.21	50.51	253,058	-0.29(-0.58%)
Nov 24, 2017	50.70	51.05	50.26	50.80	151,179	+0.39(+0.78%)
Nov 22, 2017	50.46	50.65	49.67	50.41	223,931	-0.10(-0.19%)
Nov 21, 2017	49.92	50.51	49.72	50.51	294,828	+0.74(+1.48%)
Nov 20, 2017	49.38	49.92	49.26	49.77	188,124	+0.59(+1.20%)
Nov 17, 2017	48.49	50.06	48.49	49.18	375,058	+0.34(+0.70%)
Nov 16, 2017	49.13	49.50	48.74	48.84	220,363	+0.00(+0.00%)
Nov 15, 2017	48.94	49.28	47.90	48.84	513,878	-0.25(-0.50%)
Nov 14, 2017	48.20	49.23	48.10	49.08	383,673	+0.79(+1.63%)
Nov 13, 2017	47.31	48.44	47.29	48.30	689,499	+0.69(+1.44%)
Nov 10, 2017	46.87	47.85	46.77	47.61	237,531	+0.59(+1.25%)
Nov 09, 2017	46.53	47.46	46.48	47.02	340,070	-0.10(-0.21%)
Nov 08, 2017	46.58	47.41	45.99	47.12	302,363	+0.29(+0.63%)
Nov 07, 2017	47.46	47.61	46.60	46.82	218,454	-0.49(-1.04%)
Nov 06, 2017	46.63	47.46	46.28	47.31	269,462	+0.84(+1.80%)
Nov 03, 2017	46.23	47.02	46.04	46.48	280,991	+0.34(+0.75%)
Nov 02, 2017	48.69	48.74	45.74	46.13	524,974	-2.36(-4.86%)
Nov 01, 2017	48.25	48.79	48.00	48.49	410,530	+0.64(+1.33%)
Oct 31, 2017	48.05	48.39	47.46	47.85	474,360	-0.05(-0.10%)
Oct 30, 2017	47.36	48.44	47.12	47.90	530,366	+0.59(+1.25%)
Oct 27, 2017	47.95	48.44	46.53	47.31	410,919	-0.64(-1.33%)
Oct 26, 2017	48.15	48.44	47.80	47.95	466,432	+0.05(+0.10%)
Oct 25, 2017	48.54	49.23	47.71	47.90	390,553	-0.69(-1.42%)
Oct 24, 2017	48.00	48.81	48.00	48.59	283,263	+0.59(+1.23%)
Oct 23, 2017	47.71	48.05	47.36	48.00	205,441	+0.44(+0.93%)
Oct 20, 2017	47.80	47.80	47.36	47.56	313,179	+0.15(+0.31%)
Oct 19, 2017	47.17	47.46	46.43	47.41	263,414	+0.20(+0.42%)
Oct 18, 2017	47.31	47.51	46.97	47.22	246,370	+0.00(+0.00%)
Oct 17, 2017	46.92	47.31	46.58	47.22	164,864	+0.10(+0.21%)
Oct 16, 2017	47.56	47.71	47.07	47.12	303,233	-0.20(-0.42%)
Oct 13, 2017	47.71	47.85	47.17	47.31	355,216	-0.10(-0.21%)
Oct 12, 2017	47.22	47.61	47.14	47.41	218,426	+0.25(+0.52%)
Oct 11, 2017	46.53	47.26	46.53	47.17	227,790	+0.69(+1.48%)
Oct 10, 2017	46.48	46.67	45.94	46.48	164,096	+0.34(+0.75%)
Oct 09, 2017	46.72	47.12	46.04	46.13	241,689	-0.59(-1.26%)
Oct 06, 2017	45.99	46.87	45.99	46.72	209,190	+0.49(+1.06%)
Oct 05, 2017	45.54	46.43	45.54	46.23	271,168	+0.93(+2.06%)
Oct 04, 2017	45.20	45.45	44.61	45.30	255,324	+0.25(+0.55%)
Oct 03, 2017	44.71	45.10	44.27	45.05	590,147	+1.03(+2.34%)
Oct 02, 2017	43.87	44.12	43.38	44.02	210,296	+0.39(+0.90%)
Sep 29, 2017	43.04	44.12	42.87	43.63	481,359	+0.84(+1.95%)
Sep 28, 2017	41.86	42.79	41.81	42.79	263,640	+0.93(+2.23%)
Sep 27, 2017	41.37	42.15	41.02	41.86	275,370	+0.69(+1.67%)
Sep 26, 2017	40.58	41.57	40.53	41.17	244,789	+0.79(+1.95%)
Sep 25, 2017	39.60	40.44	39.60	40.39	236,779	+0.64(+1.61%)
Sep 22, 2017	39.55	40.19	39.55	39.75	220,217	+0.29(+0.75%)
Sep 21, 2017	39.35	39.65	39.06	39.45	186,250	+0.15(+0.38%)
Sep 20, 2017	40.24	40.34	39.21	39.31	271,406	-0.98(-2.44%)
Sep 19, 2017	40.39	40.63	40.14	40.29	249,427	+0.10(+0.24%)
Sep 18, 2017	39.89	40.29	39.65	40.19	171,496	+0.39(+0.99%)
Sep 15, 2017	40.14	40.14	39.31	39.80	320,185	-0.29(-0.74%)
Sep 14, 2017	39.50	40.14	39.16	40.09	237,853	+0.59(+1.49%)
Sep 13, 2017	39.85	40.04	39.11	39.50	210,809	-0.44(-1.11%)
Sep 12, 2017	39.40	40.02	39.01	39.94	259,021	+0.54(+1.37%)
Sep 11, 2017	39.31	39.60	38.71	39.40	224,648	+0.74(+1.91%)
Sep 08, 2017	38.37	39.11	38.27	38.67	159,970	+0.29(+0.77%)
Sep 07, 2017	38.96	39.01	38.13	38.37	236,931	-0.59(-1.51%)
Sep 06, 2017	39.60	39.60	38.72	38.96	194,563	-0.54(-1.37%)
Sep 05, 2017	40.19	40.24	38.91	39.50	273,189	-0.69(-1.71%)
Sep 01, 2017	40.09	40.44	39.94	40.19	246,063	+0.20(+0.49%)
Aug 31, 2017	39.45	40.14	39.31	39.99	289,185	+0.69(+1.75%)
Aug 30, 2017	38.96	39.45	38.81	39.31	240,915	+0.44(+1.14%)
Aug 29, 2017	39.65	39.80	38.67	38.86	720,686	-1.08(-2.71%)
Aug 28, 2017	41.12	41.12	39.40	39.94	387,920	-1.08(-2.63%)
Aug 25, 2017	40.93	41.27	40.39	41.02	205,559	+0.64(+1.58%)
Aug 24, 2017	40.53	40.78	40.14	40.39	254,179	+0.00(+0.00%)
Aug 23, 2017	41.07	41.27	40.39	40.39	247,801	-0.93(-2.26%)
Aug 22, 2017	41.57	41.66	40.93	41.32	324,832	-0.25(-0.59%)
Aug 21, 2017	41.27	41.76	41.12	41.57	230,926	+0.20(+0.47%)
Aug 18, 2017	41.42	42.15	41.27	41.37	322,913	-0.44(-1.06%)
Aug 17, 2017	42.70	42.74	41.71	41.81	286,743	-0.98(-2.30%)
Aug 16, 2017	42.50	42.89	42.20	42.79	145,040	+0.34(+0.81%)
Aug 15, 2017	42.40	42.50	41.96	42.45	91,691	+0.05(+0.12%)
Aug 14, 2017	42.15	42.60	41.81	42.40	208,452	+0.54(+1.29%)
Aug 11, 2017	41.12	42.25	40.88	41.86	232,687	+0.15(+0.35%)
Aug 10, 2017	42.40	42.65	41.71	41.71	253,998	-1.03(-2.41%)
Aug 09, 2017	42.94	43.33	42.65	42.74	317,384	-0.59(-1.36%)
Aug 08, 2017	43.09	43.63	42.74	43.33	293,473	+0.20(+0.46%)
Aug 07, 2017	43.09	43.19	42.65	43.14	120,990	+0.05(+0.11%)
Aug 04, 2017	42.74	43.68	42.70	43.09	187,934	+0.34(+0.80%)
Aug 03, 2017	43.14	43.53	42.50	42.74	255,311	-0.49(-1.14%)
Aug 02, 2017	42.99	43.63	42.45	43.24	340,637	+0.44(+1.03%)
Aug 01, 2017	41.66	43.24	41.57	42.79	640,486	+2.75(+6.87%)
Jul 31, 2017	40.58	41.02	39.99	40.04	416,617	-0.44(-1.09%)
Jul 28, 2017	40.58	41.02	39.94	40.48	213,875	-0.34(-0.84%)
Jul 27, 2017	41.22	41.22	40.73	40.83	107,824	-0.29(-0.72%)
Jul 26, 2017	41.37	41.47	40.78	41.12	121,058	-0.15(-0.36%)
Jul 25, 2017	41.02	41.71	40.78	41.27	191,959	+0.34(+0.84%)
Jul 24, 2017	41.27	41.42	40.88	40.93	206,626	-0.44(-1.07%)
Jul 21, 2017	41.07	41.61	40.78	41.37	479,763	+0.49(+1.20%)
Jul 20, 2017	41.71	41.81	40.88	40.88	346,805	-0.84(-2.00%)
Jul 19, 2017	41.37	41.86	41.12	41.71	130,957	+0.54(+1.31%)
Jul 18, 2017	41.52	41.71	40.68	41.17	148,348	-0.49(-1.18%)
Jul 17, 2017	41.71	42.01	41.37	41.66	116,661	-0.05(-0.12%)
Jul 14, 2017	41.47	41.86	41.47	41.71	110,675	+0.20(+0.47%)
Jul 13, 2017	41.57	41.96	41.22	41.52	177,335	+0.05(+0.12%)
Jul 12, 2017	41.86	42.35	41.34	41.47	111,616	-0.15(-0.35%)
Jul 11, 2017	41.96	42.20	41.12	41.61	228,405	-0.69(-1.63%)
Jul 10, 2017	41.91	42.55	41.66	42.30	216,674	+0.34(+0.82%)
Jul 07, 2017	40.93	42.06	40.93	41.96	140,455	+1.13(+2.77%)
Jul 06, 2017	41.07	41.07	40.24	40.83	183,627	-0.49(-1.19%)
Jul 05, 2017	41.27	41.42	40.73	41.32	127,603	+0.00(+0.00%)
Jul 03, 2017	41.76	41.76	41.27	41.32	86,132	-0.15(-0.36%)
Jun 30, 2017	41.12	41.91	41.12	41.47	256,392	+0.49(+1.20%)
Jun 29, 2017	41.66	41.66	40.48	40.98	231,274	-0.69(-1.65%)
Jun 28, 2017	40.53	41.66	40.34	41.66	262,676	+1.38(+3.41%)
Jun 27, 2017	40.14	40.44	39.99	40.29	280,788	+0.10(+0.24%)
Jun 26, 2017	40.14	40.39	40.04	40.19	217,369	+0.25(+0.61%)
Jun 23, 2017	39.75	40.39	39.45	39.94	286,451	+0.25(+0.62%)
Jun 22, 2017	40.14	40.14	39.65	39.70	150,143	-0.39(-0.98%)
Jun 21, 2017	40.09	40.44	39.80	40.09	255,437	+0.05(+0.12%)
Jun 20, 2017	40.29	40.78	39.85	40.04	518,471	+0.05(+0.12%)
Jun 19, 2017	39.70	40.39	39.65	39.99	227,074	+0.44(+1.12%)
Jun 16, 2017	39.26	39.80	39.21	39.55	371,133	-0.25(-0.62%)
Jun 15, 2017	40.14	40.63	39.80	39.80	203,314	-0.74(-1.82%)
Jun 14, 2017	40.29	41.02	39.99	40.53	409,813	+0.29(+0.73%)
Jun 13, 2017	39.75	40.34	39.55	40.24	214,208	+0.59(+1.49%)
Jun 12, 2017	39.35	40.19	39.31	39.65	289,706	+0.20(+0.50%)
Jun 09, 2017	39.55	39.80	39.06	39.45	399,999	+0.05(+0.12%)
Jun 08, 2017	39.70	40.14	39.21	39.40	333,603	-0.25(-0.62%)
Jun 07, 2017	39.60	39.89	39.31	39.65	253,578	+0.20(+0.50%)
Jun 06, 2017	39.55	39.94	39.21	39.45	235,640	-0.34(-0.86%)
Jun 05, 2017	40.39	40.39	39.60	39.80	182,875	-0.59(-1.46%)
Jun 02, 2017	39.85	40.58	39.85	40.39	260,008	+0.54(+1.36%)
Jun 01, 2017	39.35	39.89	39.11	39.85	178,714	+0.64(+1.63%)
May 31, 2017	39.89	39.89	38.81	39.21	225,248	-0.54(-1.36%)
May 30, 2017	39.65	39.94	39.21	39.75	235,901	+0.10(+0.25%)
May 26, 2017	39.65	39.85	39.45	39.65	142,259	-0.15(-0.37%)
May 25, 2017	40.19	40.34	39.55	39.80	184,619	-0.15(-0.37%)
May 24, 2017	39.45	40.14	39.21	39.94	282,195	+0.39(+0.99%)
May 23, 2017	40.48	40.68	39.48	39.55	213,884	-0.59(-1.47%)
May 22, 2017	39.99	40.98	39.11	40.14	326,196	+0.25(+0.62%)
May 19, 2017	39.16	40.04	39.16	39.89	291,468	+0.79(+2.01%)
May 18, 2017	38.67	39.33	38.47	39.11	159,059	+0.39(+1.02%)
May 17, 2017	40.24	40.04	38.54	38.72	401,063	-1.52(-3.79%)
May 16, 2017	40.53	40.53	39.89	40.24	435,617	-0.10(-0.24%)
May 15, 2017	39.65	40.78	39.65	40.34	567,220	+0.84(+2.11%)
May 12, 2017	39.21	39.67	38.91	39.50	253,149	+0.10(+0.25%)
May 11, 2017	39.26	39.62	39.01	39.40	278,577	+0.05(+0.12%)
May 10, 2017	39.21	39.60	38.72	39.35	478,184	+0.00(+0.00%)
May 09, 2017	37.98	39.50	37.98	39.35	458,297	+1.42(+3.76%)
May 08, 2017	37.68	38.03	37.54	37.93	221,415	+0.25(+0.65%)
May 05, 2017	37.68	37.78	37.24	37.68	195,519	+0.15(+0.39%)
May 04, 2017	37.49	37.83	37.24	37.54	198,294	+0.25(+0.66%)
May 03, 2017	37.44	37.59	37.05	37.29	231,864	-0.20(-0.52%)
May 02, 2017	37.73	37.93	37.29	37.49	365,943	-0.34(-0.91%)
May 01, 2017	38.32	38.52	37.78	37.83	354,617	-0.44(-1.16%)
Apr 28, 2017	39.60	39.60	37.88	38.27	742,396	-1.33(-3.35%)
Apr 27, 2017	39.31	39.70	38.22	39.60	341,822	+0.64(+1.64%)
Apr 26, 2017	38.22	39.16	37.93	38.96	548,814	+0.88(+2.32%)
Apr 25, 2017	38.22	38.32	37.49	38.08	389,627	-0.25(-0.64%)
Apr 24, 2017	39.01	39.16	38.13	38.32	467,189	-0.05(-0.13%)
Apr 21, 2017	37.83	38.57	37.68	38.37	442,426	+0.49(+1.30%)
Apr 20, 2017	38.32	38.47	36.95	37.88	535,076	-0.25(-0.64%)
Apr 19, 2017	38.47	38.67	37.93	38.13	312,134	-0.20(-0.51%)
Apr 18, 2017	37.98	38.57	37.63	38.32	321,512	+0.20(+0.52%)
Apr 17, 2017	37.49	38.18	37.24	38.13	297,597	+0.84(+2.24%)
Apr 13, 2017	37.14	37.83	37.14	37.29	223,073	+0.15(+0.40%)
Apr 12, 2017	37.39	37.49	36.95	37.14	236,457	-0.34(-0.92%)
Apr 11, 2017	37.00	37.71	36.90	37.49	345,345	+0.49(+1.33%)
Apr 10, 2017	36.46	37.29	36.46	37.00	343,830	+0.54(+1.48%)
Apr 07, 2017	36.31	36.65	36.23	36.46	315,377	-0.05(-0.13%)
Apr 06, 2017	35.96	36.80	35.67	36.50	449,240	+0.64(+1.78%)
Apr 05, 2017	36.41	36.85	35.82	35.87	456,797	-0.49(-1.35%)
Apr 04, 2017	36.60	36.75	36.21	36.36	535,809	-0.20(-0.54%)