Greenbrier Companies (NY: GBX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		41.42	41.42	41.42	0	+0.08(+0.20%)
Mar 28, 2018	42.00	42.16	40.80	41.34	427,431	-0.66(-1.57%)
Mar 27, 2018	42.49	42.99	41.79	42.00	473,964	-0.41(-0.97%)
Mar 26, 2018	41.54	42.74	41.30	42.41	550,480	+1.61(+3.94%)
Mar 23, 2018	41.30	41.71	40.80	40.80	385,977	-0.33(-0.80%)
Mar 22, 2018	41.38	42.12	41.05	41.13	559,146	-1.03(-2.44%)
Mar 21, 2018	41.96	42.70	41.95	42.16	362,217	+0.25(+0.59%)
Mar 20, 2018	42.37	42.78	41.71	41.91	641,411	-0.37(-0.88%)
Mar 19, 2018	42.45	42.45	40.88	42.29	436,774	-0.21(-0.48%)
Mar 16, 2018	41.25	42.57	41.13	42.49	543,551	+1.32(+3.20%)
Mar 15, 2018	42.41	42.41	41.09	41.17	403,571	-1.20(-2.82%)
Mar 14, 2018	42.86	42.86	42.24	42.37	439,776	-0.21(-0.48%)
Mar 13, 2018	42.82	43.36	42.49	42.57	235,615	+0.04(+0.10%)
Mar 12, 2018	42.74	42.90	42.16	42.53	246,934	-0.21(-0.48%)
Mar 09, 2018	42.00	43.11	41.91	42.74	435,702	+0.91(+2.17%)
Mar 08, 2018	41.79	41.96	40.92	41.83	313,621	+0.21(+0.50%)
Mar 07, 2018		41.71	40.60	41.63	356,602	+0.29(+0.70%)
Mar 06, 2018	42.00	42.33	41.30	41.34	455,390	-0.58(-1.38%)
Mar 05, 2018	41.71	42.29	41.17	41.91	466,902	-0.04(-0.10%)
Mar 02, 2018	41.83	42.16	39.94	41.96	652,923	-0.21(-0.49%)
Mar 01, 2018		43.27	42.08	42.16	535,601	-0.54(-1.25%)
Feb 28, 2018	43.36	43.60	42.66	42.70	688,257	-0.49(-1.15%)
Feb 27, 2018	43.56	44.02	43.19	43.19	767,248	-0.49(-1.13%)
Feb 26, 2018	44.10	44.10	43.52	43.69	435,043	-0.25(-0.56%)
Feb 23, 2018	43.77	44.18	43.44	43.93	436,749	+0.37(+0.85%)
Feb 22, 2018		44.02		43.56	591,206	-0.16(-0.38%)
Feb 21, 2018	43.07	44.63	43.07	43.73	459,002	+0.74(+1.73%)
Feb 20, 2018	42.20	43.19	42.12	42.99	517,284	+0.45(+1.07%)
Feb 16, 2018		42.53	42.53	42.53	0	+0.54(+1.28%)
Feb 15, 2018	41.46	42.08	40.97	42.00	472,825	+0.82(+2.00%)
Feb 14, 2018	39.69	41.42	39.52	41.17	438,786	+1.32(+3.31%)
Feb 13, 2018	38.91	39.94	38.53	39.85	402,319	+0.66(+1.68%)
Feb 12, 2018	38.49	39.44	37.96	39.19	317,761	+0.91(+2.37%)
Feb 09, 2018	38.41	38.58	36.89	38.29	661,254	+0.29(+0.76%)
Feb 08, 2018	39.11	39.11	38.00	38.00	473,335	-1.15(-2.95%)
Feb 07, 2018	39.32	39.32	39.32	39.15	369,913	-0.21(-0.52%)
Feb 06, 2018	38.49	39.98	38.08	39.36	546,853	-0.25(-0.62%)
Feb 05, 2018	39.89	40.88	39.15	39.61	388,762	-0.78(-1.94%)
Feb 02, 2018	41.13	41.25	40.02	40.39	686,708	-1.07(-2.58%)
Feb 01, 2018	41.13	42.00	41.13	41.46	370,979	+0.12(+0.30%)
Jan 31, 2018	41.91	42.41	41.25	41.34	594,841	-0.25(-0.59%)
Jan 30, 2018	42.12	42.20	41.25	41.58	378,519	-0.99(-2.32%)
Jan 29, 2018	43.07	43.32	42.18	42.57	428,382	-0.70(-1.62%)
Jan 26, 2018	42.86	43.44	42.61	43.27	412,107	+0.49(+1.16%)
Jan 25, 2018	43.32	43.77	42.66	42.78	347,269	-0.47(-1.09%)
Jan 24, 2018	42.51	43.33	42.51	43.25	478,758	+0.82(+1.93%)
Jan 23, 2018	42.96	43.00	42.10	42.43	583,531	-0.49(-1.15%)
Jan 22, 2018	43.00	43.21	42.72	42.92	285,810	-0.04(-0.10%)
Jan 19, 2018	42.26	43.17	42.26	42.96	435,298	+0.62(+1.45%)
Jan 18, 2018	42.51	42.51	41.90	42.35	314,878	-0.33(-0.77%)
Jan 17, 2018	42.39	42.72	41.81	42.67	415,538	+0.57(+1.36%)
Jan 16, 2018	42.51	43.17	41.57	42.10	489,304	-0.12(-0.29%)
Jan 12, 2018		42.22	42.22	42.22	0	+0.70(+1.68%)
Jan 11, 2018	40.42	42.26	40.42	41.53	687,568	+1.27(+3.16%)
Jan 10, 2018	40.95	42.35	40.09	40.25	896,181	-0.57(-1.41%)
Jan 09, 2018	41.32	41.40	40.62	40.83	708,797	-0.45(-1.09%)
Jan 08, 2018	41.69	41.77	40.62	41.28	641,244	-0.25(-0.59%)
Jan 05, 2018	40.17	42.72	40.17	41.53	1,563,093	-1.76(-4.08%)
Jan 04, 2018	44.03	44.40	43.09	43.29	542,942	-0.29(-0.66%)
Jan 03, 2018	44.36	44.40	43.29	43.58	455,465	-0.70(-1.58%)
Jan 02, 2018	44.03	44.69	43.91	44.28	366,734	+0.53(+1.22%)
Dec 29, 2017		43.74	43.74	43.74	0	-0.74(-1.66%)
Dec 28, 2017	44.19	44.69	43.95	44.48	258,551	+0.41(+0.93%)
Dec 27, 2017	44.07	44.28	43.62	44.07	180,646	+0.08(+0.19%)
Dec 26, 2017	43.54	44.07	43.45	43.99	220,536	+0.57(+1.32%)
Dec 22, 2017	43.21	43.66	43.13	43.41	257,037	+0.25(+0.57%)
Dec 21, 2017	43.25	43.37	42.81	43.17	280,485	+0.08(+0.19%)
Dec 20, 2017	43.33	43.41	42.96	43.09	256,917	+0.04(+0.10%)
Dec 19, 2017	43.17	43.45	41.94	43.04	373,823	+0.04(+0.10%)
Dec 18, 2017	42.51	43.41	42.37	43.00	362,109	+1.07(+2.54%)
Dec 15, 2017	41.48	42.35	41.44	41.94	693,337	+0.78(+1.89%)
Dec 14, 2017	42.22	42.22	40.95	41.16	324,185	-0.82(-1.96%)
Dec 13, 2017	41.85	42.51	41.53	41.98	281,866	+0.21(+0.49%)
Dec 12, 2017	41.20	42.02	40.91	41.77	349,022	+0.66(+1.60%)
Dec 11, 2017	42.02	42.10	40.95	41.12	480,888	-0.70(-1.67%)
Dec 08, 2017	42.18	42.35	41.65	41.81	232,932	+0.00(+0.00%)
Dec 07, 2017	40.95	42.22	40.55		387,919	+0.00(+0.00%)
Dec 06, 2017	41.28	41.57	40.58	41.07	389,138	-0.29(-0.69%)
Dec 05, 2017	41.69	41.81	41.03	41.36	304,061	-0.45(-1.08%)
Dec 04, 2017		40.58	40.58	41.81	426,785	+1.23(+3.03%)
Dec 01, 2017	41.03	41.24	40.09	40.58	394,441	-0.45(-1.10%)
Nov 30, 2017	41.03	41.48	40.23	41.03	968,315	+0.86(+2.15%)
Nov 29, 2017	39.47	40.42	39.43	40.17	565,456	+0.74(+1.87%)
Nov 28, 2017	38.20	39.47	37.98	39.43	445,882	+1.40(+3.67%)
Nov 27, 2017	38.16	38.45	38.04	38.04	181,269	-0.16(-0.43%)
Nov 24, 2017	38.41	38.41	37.96	38.20	135,452	-0.04(-0.11%)
Nov 22, 2017	38.37	38.80	38.24	38.24	178,956	+0.04(+0.11%)
Nov 21, 2017	38.74	38.82	37.92	38.20	431,838	-0.33(-0.85%)
Nov 20, 2017	38.53	38.86	38.20	38.53	341,441	-0.04(-0.11%)
Nov 17, 2017	38.04	38.74	37.87	38.57	351,534	+0.41(+1.08%)
Nov 16, 2017	37.55	38.45	37.45	38.16	464,676	+0.82(+2.20%)
Nov 15, 2017	37.59	37.87	37.22	37.34	386,116	-0.57(-1.52%)
Nov 14, 2017	38.20	38.65	37.83	37.92	392,794	-0.34(-0.90%)
Nov 13, 2017	39.44	39.53	38.18	38.26	493,622	-1.18(-3.00%)
Nov 10, 2017	39.65	40.38	39.40	39.44	524,611	-0.16(-0.41%)
Nov 09, 2017	40.22	40.46	39.24	39.61	370,698	-0.98(-2.41%)
Nov 08, 2017	40.95	41.16	40.18	40.59	430,578	-0.49(-1.19%)
Nov 07, 2017	41.81	41.93	41.08	41.08	333,194	-0.73(-1.76%)
Nov 06, 2017	42.51	42.59	41.69	41.81	345,042	-0.73(-1.73%)
Nov 03, 2017	42.79	42.79	42.14	42.55	338,342	-0.20(-0.48%)
Nov 02, 2017	41.85	42.83	41.53	42.75	398,561	+0.90(+2.15%)
Nov 01, 2017	43.00	43.08	41.77	41.85	655,682	-0.78(-1.82%)
Oct 31, 2017	41.24	42.67	41.00	42.63	779,735	+1.59(+3.88%)
Oct 30, 2017	40.38	42.22	40.34	41.04	583,725	+0.53(+1.31%)
Oct 27, 2017	41.36	42.47	39.61	40.51	887,877	-0.37(-0.90%)
Oct 26, 2017	41.53	41.53	40.75	40.87	531,089	-0.90(-2.15%)
Oct 25, 2017	42.26	42.34	41.32	41.77	269,637	-0.57(-1.35%)
Oct 24, 2017	42.30	42.83	42.30	42.34	322,700	+0.16(+0.39%)
Oct 23, 2017	41.93	42.51	41.65	42.18	529,209	+0.37(+0.88%)
Oct 20, 2017	41.69	41.98	41.44	41.81	321,108	+0.41(+0.99%)
Oct 19, 2017	41.24	41.49	40.91	41.40	311,408	-0.08(-0.20%)
Oct 18, 2017	41.36	41.73	41.32	41.49	298,404	+0.25(+0.59%)
Oct 17, 2017	41.57	41.69	40.75	41.24	382,852	-0.53(-1.27%)
Oct 16, 2017	41.44	42.02	41.20	41.77	335,021	+0.53(+1.29%)
Oct 13, 2017	40.91	41.36	40.55	41.24	401,549	+0.45(+1.10%)
Oct 12, 2017	40.42	40.87	40.30	40.79	880,803	+0.29(+0.71%)
Oct 11, 2017	40.67	40.91	40.36	40.51	693,075	-0.25(-0.60%)
Oct 10, 2017	41.57	41.57	40.46	40.75	489,575	-0.41(-0.99%)
Oct 09, 2017	41.08	41.57	41.02	41.16	439,092	+0.12(+0.30%)
Oct 06, 2017	41.32	41.69	41.00	41.04	494,853	-0.45(-1.08%)
Oct 05, 2017	41.12	42.02	40.91	41.49	1,248,056	+0.73(+1.80%)
Oct 04, 2017	41.85	42.47	40.59	40.75	1,652,379	+0.25(+0.60%)
Oct 03, 2017	40.34	40.91	40.22	40.51	720,992	+0.16(+0.40%)
Oct 02, 2017	39.61	40.53	39.48	40.34	1,443,995	+1.02(+2.60%)
Sep 29, 2017	39.36	40.06	39.20	39.32	946,717	-0.20(-0.52%)
Sep 28, 2017	38.67	39.77	38.55	39.53	460,413	+0.90(+2.33%)
Sep 27, 2017	38.59	38.95	37.65	38.63	515,493	+0.20(+0.53%)
Sep 26, 2017	38.06	38.59	37.85	38.42	531,590	+0.37(+0.97%)
Sep 25, 2017	37.12	38.14	37.12	38.06	468,038	+0.86(+2.31%)
Sep 22, 2017	36.59	37.52	36.50	37.20	413,458	+0.65(+1.79%)
Sep 21, 2017	36.05	36.71	35.97	36.54	590,084	+0.49(+1.36%)
Sep 20, 2017	34.91	36.18	34.87	36.05	489,481	+1.14(+3.27%)
Sep 19, 2017	35.03	35.16	34.71	34.91	292,839	-0.08(-0.23%)
Sep 18, 2017	34.91	35.16	34.67	34.99	347,270	+0.12(+0.35%)
Sep 15, 2017	34.63	34.87	34.42	34.87	415,918	+0.20(+0.59%)
Sep 14, 2017	34.46	35.01	34.46	34.67	343,623	+0.16(+0.47%)
Sep 13, 2017	34.46	34.71	34.34	34.50	333,039	-0.12(-0.35%)
Sep 12, 2017	34.58	34.95	34.54	34.63	381,806	+0.08(+0.24%)
Sep 11, 2017	34.63	34.79	34.34	34.54	295,535	+0.20(+0.59%)
Sep 08, 2017	34.54	34.73	34.26	34.34	500,950	-0.24(-0.71%)
Sep 07, 2017	35.16	35.16	34.50	34.58	444,153	-0.53(-1.51%)
Sep 06, 2017	35.32	35.52	34.71	35.12	482,582	-0.04(-0.12%)
Sep 05, 2017	35.61	35.61	34.85	35.16	477,641	-0.37(-1.03%)
Sep 01, 2017	35.16	35.73	35.16	35.52	491,376	+0.49(+1.40%)
Aug 31, 2017	35.40	35.52	34.91	35.03	319,808	-0.20(-0.58%)
Aug 30, 2017	35.07	35.40	34.83	35.24	338,975	+0.12(+0.35%)
Aug 29, 2017	34.95	35.32	34.87	35.12	442,252	-0.16(-0.46%)
Aug 28, 2017	35.40	35.73	35.20	35.28	338,904	-0.16(-0.46%)
Aug 25, 2017	35.69	35.89	35.03	35.44	259,111	-0.08(-0.23%)
Aug 24, 2017	36.01	36.05	35.31	35.52	309,459	-0.37(-1.02%)
Aug 23, 2017	35.52	35.95	35.48	35.89	203,694	+0.04(+0.11%)
Aug 22, 2017	35.69	36.05	35.52	35.85	341,634	+0.20(+0.57%)
Aug 21, 2017	35.81	36.14	35.44	35.65	444,208	-0.20(-0.57%)
Aug 18, 2017	36.01	36.26	35.77	35.85	299,999	-0.37(-1.01%)
Aug 17, 2017	37.16	37.32	36.18	36.22	350,102	-1.06(-2.85%)
Aug 16, 2017	37.69	37.77	37.24	37.28	281,106	-0.37(-0.98%)
Aug 15, 2017	37.65	38.01	37.57	37.65	297,419	-0.08(-0.22%)
Aug 14, 2017	37.81	38.18	37.69	37.73	287,985	+0.24(+0.65%)
Aug 11, 2017	37.24	37.89	37.24	37.48	302,044	-0.12(-0.33%)
Aug 10, 2017	37.32	38.01	37.32	37.61	231,248	-0.33(-0.86%)
Aug 09, 2017	37.61	38.10	37.61	37.93	276,856	+0.00(+0.00%)
Aug 08, 2017	37.40	38.38	37.16	37.93	363,866	+0.41(+1.09%)
Aug 07, 2017	36.75	37.69	36.75	37.52	272,367	+0.78(+2.11%)
Aug 04, 2017	36.38	36.91	36.34	36.75	611,646	+0.45(+1.24%)
Aug 03, 2017	36.01	36.42	35.81	36.30	317,394	+0.24(+0.68%)
Aug 02, 2017	36.91	37.16	35.71	36.05	290,862	-0.94(-2.54%)
Aug 01, 2017		36.99	36.34	36.99	216,783	+0.24(+0.67%)
Jul 31, 2017	36.59	36.91	36.38	36.75	280,789	+0.25(+0.67%)
Jul 28, 2017	36.22	36.54	36.05	36.50	246,079	+0.20(+0.56%)
Jul 27, 2017	36.83	36.87	35.93	36.30	324,324	-0.37(-1.00%)
Jul 26, 2017	37.20	37.20	36.50	36.67	634,364	-0.33(-0.88%)
Jul 25, 2017	36.59	37.48	36.59	36.99	564,563	+0.49(+1.34%)
Jul 24, 2017	36.18	36.54	36.10	36.50	294,469	+0.33(+0.90%)
Jul 21, 2017	36.54	36.75	35.97	36.18	431,763	-0.37(-1.01%)
Jul 20, 2017	36.50	36.75	36.10	36.54	511,525	+0.00(+0.00%)
Jul 19, 2017	35.65	36.87	35.61	36.54	664,311	+0.82(+2.29%)
Jul 18, 2017	35.65	35.77	35.03	35.73	445,246	-0.04(-0.11%)
Jul 17, 2017	34.99	36.54	34.91	35.77	912,647	+1.59(+4.66%)
Jul 14, 2017	34.22	34.46	33.85	34.18	586,420	-0.11(-0.31%)
Jul 13, 2017	34.24	34.71	34.08	34.28	508,254	+0.00(+0.00%)
Jul 12, 2017	35.10	35.26	34.04	34.28	697,926	-0.37(-1.06%)
Jul 11, 2017	35.18	35.40	34.61	34.65	683,961	-0.49(-1.39%)
Jul 10, 2017	35.50	35.81	35.01	35.14	545,367	-0.49(-1.37%)
Jul 07, 2017	36.44	36.60	34.93	35.62	1,098,274	-0.73(-2.01%)
Jul 06, 2017	37.65	37.65	36.23	36.35	618,376	-1.46(-3.87%)
Jul 05, 2017	37.90	38.26	37.53	37.82	471,395	-0.08(-0.21%)
Jul 03, 2017	37.78	38.39	37.57	37.90	329,252	+0.32(+0.86%)
Jun 30, 2017	39.24	39.36	37.17	37.57	943,406	-1.62(-4.15%)
Jun 29, 2017	41.47	41.63	37.57	39.20	1,212,468	-1.42(-3.50%)
Jun 28, 2017	40.34	40.90	40.21	40.62	960,258	+0.45(+1.11%)
Jun 27, 2017	39.69	40.29	39.40	40.17	819,288	+0.49(+1.23%)
Jun 26, 2017	38.63	39.93	38.59	39.69	680,623	+1.14(+2.95%)
Jun 23, 2017	37.98	38.59	37.90	38.55	396,498	+0.69(+1.82%)
Jun 22, 2017	37.57	38.10	37.49	37.86	462,105	+0.24(+0.65%)
Jun 21, 2017	38.51	38.67	37.45	37.61	467,947	-0.85(-2.22%)
Jun 20, 2017	39.16	39.16	38.34	38.47	365,057	-0.93(-2.37%)
Jun 19, 2017	38.91	39.60	38.30	39.40	439,012	+0.73(+1.89%)
Jun 16, 2017	39.16	39.20	38.35	38.67	750,912	-0.73(-1.86%)
Jun 15, 2017	38.79	39.52	38.47	39.40	384,334	+0.32(+0.83%)
Jun 14, 2017	40.09	40.25	38.87	39.08	490,595	-0.97(-2.43%)
Jun 13, 2017	39.93	40.58	39.85	40.05	527,618	+0.24(+0.61%)
Jun 12, 2017	39.36	40.19	39.16	39.81	585,380	+0.73(+1.87%)
Jun 09, 2017	38.14	39.24	38.08	39.08	557,256	+0.97(+2.56%)
Jun 08, 2017	37.37	38.30	37.13	38.10	394,365	+0.89(+2.40%)
Jun 07, 2017	37.53	37.94	37.07	37.21	331,922	-0.28(-0.76%)
Jun 06, 2017	37.45	37.82	37.33	37.49	472,562	-0.20(-0.54%)
Jun 05, 2017	38.06	38.47	37.61	37.69	446,464	-0.16(-0.43%)
Jun 02, 2017	37.21	38.43	36.88	37.86	716,429	+0.69(+1.86%)
Jun 01, 2017	36.19	37.29	36.15	37.17	480,049	+1.22(+3.39%)
May 31, 2017	36.31	36.44	35.46	35.95	558,996	-0.37(-1.01%)
May 30, 2017	36.19	36.44	35.91	36.31	297,703	+0.04(+0.11%)
May 26, 2017	36.35	36.60	35.91	36.27	252,171	-0.16(-0.45%)
May 25, 2017	36.23	36.64	36.07	36.44	370,515	+0.28(+0.79%)
May 24, 2017	36.64	36.80	35.74	36.15	574,456	-0.45(-1.22%)
May 23, 2017	36.56	36.84	36.11	36.60	368,775	+0.08(+0.22%)
May 22, 2017	36.31	36.68	35.91	36.52	410,297	+0.41(+1.12%)
May 19, 2017	35.54	36.72	35.34	36.11	474,468	+0.81(+2.30%)
May 18, 2017	35.14	35.87	34.81	35.30	354,567	+0.04(+0.12%)
May 17, 2017	36.23	35.91	34.97	35.26	503,468	-0.97(-2.69%)
May 16, 2017	36.39	36.60	35.79	36.23	500,350	-0.16(-0.45%)
May 15, 2017	36.52	36.72	36.19	36.39	407,053	+0.16(+0.45%)
May 12, 2017	35.95	36.56	35.91	36.23	418,140	-0.41(-1.11%)
May 11, 2017	36.44	36.84	35.91	36.64	533,744	+0.08(+0.22%)
May 10, 2017	36.23	36.92	35.95	36.56	748,381	+0.37(+1.01%)
May 09, 2017	34.81	36.48	34.64	36.19	842,495	+1.38(+3.97%)
May 08, 2017	34.97	35.18	34.53	34.81	489,059	-0.24(-0.70%)
May 05, 2017	35.26	35.46	34.85	35.05	579,002	+0.00(+0.00%)
May 04, 2017	35.34	35.34	34.53	35.05	501,462	-0.12(-0.35%)
May 03, 2017	35.18	35.40	34.93	35.18	568,668	-0.24(-0.69%)
May 02, 2017	35.18	35.83	35.10	35.42	591,190	+0.32(+0.93%)
May 01, 2017	35.50	35.50	34.85	35.10	587,241	-0.20(-0.58%)
Apr 28, 2017	35.95	36.03	35.22	35.30	397,467	-0.61(-1.70%)
Apr 27, 2017	35.87	36.15	35.48	35.91	606,072	+0.12(+0.34%)
Apr 26, 2017	35.95	36.72	35.70	35.79	623,727	-0.16(-0.45%)
Apr 25, 2017	36.39	36.52	35.95	35.95	812,706	-0.08(-0.23%)
Apr 24, 2017	36.88	36.96	35.74	36.03	805,777	-0.08(-0.23%)
Apr 21, 2017	36.27	36.46	35.70	36.11	573,750	-0.16(-0.45%)
Apr 20, 2017	35.79	36.76	35.79	36.27	637,268	+0.85(+2.41%)
Apr 19, 2017	35.62	35.94	35.22	35.42	965,211	+0.08(+0.23%)
Apr 18, 2017	35.58	35.87	34.87	35.34	647,269	-0.53(-1.47%)
Apr 17, 2017	35.95	36.11	35.38	35.87	400,078	+0.04(+0.11%)
Apr 13, 2017	36.23	36.68	35.79	35.83	786,896	-0.63(-1.74%)
Apr 12, 2017	38.48	38.52	36.34	36.46	922,881	-2.26(-5.85%)
Apr 11, 2017	38.52	38.84	38.08	38.72	863,291	+0.12(+0.31%)
Apr 10, 2017	38.72	39.09	38.24	38.60	458,262	-0.08(-0.21%)
Apr 07, 2017	39.09	39.33	38.52	38.68	891,577	-0.53(-1.34%)
Apr 06, 2017	38.68	39.57	38.24	39.21	2,279,520	+1.01(+2.65%)
Apr 05, 2017	38.56	39.61	37.47	38.20	4,779,128	+3.48(+10.01%)
Apr 04, 2017	34.72	35.37	34.40	34.72	809,942	-0.08(-0.23%)