Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	44.21	44.22	43.54	43.85	341,489	-0.63(-1.42%)
Feb 27, 2019	44.65	44.78	43.48	44.48	277,661	-0.20(-0.45%)
Feb 26, 2019	45.49	46.00	44.63	44.68	529,663	-1.13(-2.47%)
Feb 25, 2019	46.40	46.69	45.76	45.81	346,001	-0.29(-0.63%)
Feb 22, 2019	45.59	46.21	45.59	46.10	286,700	+0.60(+1.32%)
Feb 21, 2019	44.64	45.56	44.21	45.50	400,939	+0.68(+1.52%)
Feb 20, 2019	45.93	45.95	44.35	44.82	562,378	-0.81(-1.78%)
Feb 19, 2019	44.77	45.79	44.57	45.63	482,565	+0.84(+1.88%)
Feb 15, 2019	44.22	44.98	44.22	44.79	428,400	+0.81(+1.84%)
Feb 14, 2019	43.79	44.33	43.55	43.98	387,208	-0.13(-0.29%)
Feb 13, 2019	45.00	45.04	43.71	44.11	433,408	-0.87(-1.93%)
Feb 12, 2019	42.94	45.01	42.94	44.98	472,620	+2.36(+5.54%)
Feb 11, 2019	43.07	43.14	42.52	42.62	397,911	-0.38(-0.88%)
Feb 08, 2019	43.34	43.72	42.60	43.00	298,800	-0.65(-1.49%)
Feb 07, 2019	43.50	44.13	43.33	43.65	506,053	-0.09(-0.21%)
Feb 06, 2019	45.04	45.31	43.58	43.74	353,845	-1.48(-3.27%)
Feb 05, 2019	44.48	45.29	44.33	45.22	377,825	+0.75(+1.69%)
Feb 04, 2019	45.07	45.37	44.24	44.47	532,394	-0.49(-1.09%)
Feb 01, 2019	44.29	46.00	44.28	44.96	744,800	-0.12(-0.27%)
Jan 31, 2019	44.36	45.61	42.00	45.08	1,319,441	+4.15(+10.14%)
Jan 30, 2019	40.57	41.07	39.91	40.93	275,590	+0.49(+1.21%)
Jan 29, 2019	38.91	40.60	37.83	40.44	547,480	+1.04(+2.64%)
Jan 28, 2019	39.34	40.09	39.19	39.40	758,925	-0.27(-0.68%)
Jan 25, 2019	40.95	42.24	39.31	39.67	1,006,900	-0.69(-1.71%)
Jan 24, 2019	39.64	40.54	39.64	40.36	303,420	+0.83(+2.10%)
Jan 23, 2019	39.03	39.93	38.86	39.53	369,674	+0.56(+1.44%)
Jan 22, 2019	39.92	40.32	38.70	38.97	349,888	-1.27(-3.16%)
Jan 18, 2019	40.63	40.81	39.87	40.24	463,700	-0.18(-0.45%)
Jan 17, 2019	39.62	40.68	39.62	40.42	385,632	+0.48(+1.20%)
Jan 16, 2019	40.53	40.88	39.57	39.94	474,045	-0.61(-1.50%)
Jan 15, 2019	40.70	41.04	40.24	40.55	725,089	-0.01(-0.02%)
Jan 14, 2019	41.15	41.40	40.53	40.56	464,795	-0.79(-1.91%)
Jan 11, 2019	41.66	42.36	41.15	41.35	483,400	-0.41(-0.98%)
Jan 10, 2019	41.32	42.39	41.03	41.76	417,176	-0.35(-0.83%)
Jan 09, 2019	41.51	42.63	40.59	42.11	603,810	+0.91(+2.21%)
Jan 08, 2019	40.74	41.39	40.03	41.20	675,645	+1.00(+2.49%)
Jan 07, 2019	38.91	40.41	38.43	40.20	514,807	+1.71(+4.44%)
Jan 04, 2019	37.60	38.80	37.54	38.49	407,600	+1.25(+3.36%)
Jan 03, 2019	37.47	38.04	36.63	37.24	267,228	-0.44(-1.17%)
Jan 02, 2019	36.23	38.18	36.03	37.68	466,815	+0.96(+2.61%)
Dec 31, 2018	36.81	37.06	35.65	36.72	273,600	-0.10(-0.27%)
Dec 28, 2018	36.57	37.50	36.22	36.82	346,900	+0.29(+0.79%)
Dec 27, 2018	35.01	36.54	34.74	36.53	445,674	+0.95(+2.67%)
Dec 26, 2018	34.23	35.62	33.57	35.58	277,525	+1.61(+4.74%)
Dec 24, 2018	34.84	35.04	33.86	33.97	189,900	-1.03(-2.94%)
Dec 21, 2018	36.72	37.18	34.88	35.00	1,271,500	-1.89(-5.12%)
Dec 20, 2018	36.98	37.91	36.66	36.89	473,865	-0.12(-0.32%)
Dec 19, 2018	37.54	38.49	36.94	37.01	494,372	-0.55(-1.46%)
Dec 18, 2018	36.74	38.22	36.62	37.56	409,277	+1.16(+3.19%)
Dec 17, 2018	36.86	37.61	36.35	36.40	664,780	-0.57(-1.54%)
Dec 14, 2018	36.63	37.83	36.63	36.97	371,100	-0.08(-0.22%)
Dec 13, 2018	37.39	37.84	36.84	37.05	327,558	-0.30(-0.80%)
Dec 12, 2018	37.41	38.00	36.70	37.35	215,929	+0.43(+1.16%)
Dec 11, 2018	37.58	37.60	36.82	36.92	332,734	-0.04(-0.11%)
Dec 10, 2018	37.80	38.37	36.66	36.96	564,005	-0.82(-2.17%)
Dec 07, 2018	37.98	39.10	37.77	37.78	372,200	-0.14(-0.37%)
Dec 06, 2018	36.55	38.19	36.48	37.92	407,959	+0.90(+2.43%)
Dec 04, 2018	38.06	38.37	36.62	37.02	591,400	-1.50(-3.89%)
Dec 03, 2018	38.90	38.90	37.08	38.52	312,799	+0.27(+0.71%)
Nov 30, 2018	38.23	38.55	37.79	38.25	386,800	-0.14(-0.36%)
Nov 29, 2018	38.88	39.18	38.24	38.39	415,961	-0.59(-1.51%)
Nov 28, 2018	38.01	39.08	36.82	38.98	574,021	+1.08(+2.85%)
Nov 27, 2018	37.94	38.56	37.81	37.90	314,295	-0.21(-0.55%)
Nov 26, 2018	38.85	38.87	37.80	38.11	454,563	-0.34(-0.88%)
Nov 23, 2018	38.00	38.94	37.98	38.45	141,200	+0.20(+0.52%)
Nov 21, 2018		38.25	38.25	38.25	0	+0.58(+1.54%)
Nov 20, 2018	36.65	38.18	36.65	37.67	892,860	+0.50(+1.35%)
Nov 19, 2018	37.07	37.74	36.72	37.17	376,197	+0.02(+0.05%)
Nov 16, 2018	35.79	37.39	35.79	37.15	475,400	+0.97(+2.68%)
Nov 15, 2018	36.84	36.95	34.99	36.18	1,015,931	-1.55(-4.11%)
Nov 14, 2018	38.68	39.30	37.64	37.73	771,167	-0.49(-1.28%)
Nov 13, 2018	37.47	38.88	37.35	38.22	989,133	+0.95(+2.55%)
Nov 12, 2018	37.68	38.36	37.18	37.27	492,506	-0.74(-1.95%)
Nov 09, 2018	37.97	39.01	37.90	38.01	597,600	-0.11(-0.29%)
Nov 08, 2018	37.63	38.99	36.47	38.12	777,638	-0.41(-1.06%)
Nov 07, 2018	38.78	38.78	37.67	38.53	327,728	+0.18(+0.47%)
Nov 06, 2018	38.19	38.75	37.55	38.35	845,429	-0.23(-0.60%)
Nov 05, 2018	38.16	38.68	37.90	38.58	621,570	+0.44(+1.15%)
Nov 02, 2018	38.18	38.42	37.20	38.14	892,300	+0.23(+0.61%)
Nov 01, 2018	37.45	38.64	36.92	37.91	978,110	+0.66(+1.77%)
Oct 31, 2018	37.75	37.80	36.04	37.25	1,704,281	+0.11(+0.30%)
Oct 30, 2018	35.04	37.33	34.78	37.14	1,641,903	+2.06(+5.87%)
Oct 29, 2018	37.00	37.00	34.58	35.08	1,130,190	-1.52(-4.15%)
Oct 26, 2018	35.19	37.45	34.92	36.60	1,329,000	+0.73(+2.04%)
Oct 25, 2018	33.55	36.33	33.07	35.87	1,868,650	+3.11(+9.49%)
Oct 24, 2018	33.22	34.27	32.70	32.76	666,639	-0.52(-1.56%)
Oct 23, 2018	32.04	33.84	32.02	33.28	656,410	+0.92(+2.84%)
Oct 22, 2018	33.86	33.97	32.12	32.36	672,459	-0.75(-2.27%)
Oct 19, 2018	34.65	34.74	32.89	33.11	597,200	-1.35(-3.92%)
Oct 18, 2018	34.24	35.50	34.10	34.46	663,422	-0.05(-0.14%)
Oct 17, 2018	34.57	34.73	33.29	34.51	1,235,988	-1.49(-4.14%)
Oct 16, 2018	35.49	36.16	35.05	36.00	409,988	+0.96(+2.74%)
Oct 15, 2018	34.70	35.28	34.58	35.04	559,122	+0.25(+0.72%)
Oct 12, 2018	36.12	36.12	34.54	34.79	410,200	-0.77(-2.17%)
Oct 11, 2018	36.04	36.83	35.54	35.56	683,166	-1.13(-3.08%)
Oct 10, 2018	37.06	37.78	36.68	36.69	618,659	-0.46(-1.24%)
Oct 09, 2018	38.02	38.17	37.13	37.15	475,726	-0.98(-2.57%)
Oct 08, 2018	37.59	38.26	37.53	38.13	423,647	+0.29(+0.77%)
Oct 05, 2018	37.95	38.19	36.91	37.84	697,900	-0.13(-0.34%)
Oct 04, 2018	38.50	38.50	37.52	37.97	415,102	-0.80(-2.06%)
Oct 03, 2018	39.97	40.02	38.48	38.77	485,692	-1.18(-2.95%)
Oct 02, 2018	39.31	40.06	39.26	39.95	760,053	+0.55(+1.40%)
Oct 01, 2018	40.10	40.16	39.34	39.40	410,834	-0.50(-1.25%)
Sep 28, 2018	40.25	40.95	39.83	39.90	435,300	-0.40(-0.99%)
Sep 27, 2018	41.25	41.25	40.20	40.30	457,313	-1.05(-2.54%)
Sep 26, 2018	42.15	42.40	41.25	41.35	400,145	-0.80(-1.90%)
Sep 25, 2018	42.15	42.20	41.65	42.15	236,938	+0.25(+0.60%)
Sep 24, 2018	42.85	42.85	41.85	41.90	339,894	-1.25(-2.90%)
Sep 21, 2018	43.50	43.70	42.10	43.15	775,900	-0.90(-2.04%)
Sep 20, 2018	44.60	44.60	43.10	44.05	445,596	-0.30(-0.68%)
Sep 19, 2018	44.75	45.25	44.15	44.35	331,771	-0.40(-0.89%)
Sep 18, 2018	45.05	45.60	44.75	44.75	381,730	-0.25(-0.56%)
Sep 17, 2018	45.00	45.40	44.85	45.00	408,605	+0.00(+0.00%)
Sep 14, 2018	44.15	45.25	43.60	45.00	341,800	+1.00(+2.27%)
Sep 13, 2018	44.25	44.25	43.05	44.00	259,063	-0.20(-0.45%)
Sep 12, 2018	43.85	44.32	43.60	44.20	234,235	+0.35(+0.80%)
Sep 11, 2018	42.90	44.10	42.70	43.85	204,779	+0.80(+1.86%)
Sep 10, 2018	43.15	43.70	42.95	43.05	133,712	+0.10(+0.23%)
Sep 07, 2018	43.30	43.30	42.48	42.95	352,100	-0.65(-1.49%)
Sep 06, 2018	43.80	44.45	43.45	43.60	330,046	-0.10(-0.23%)
Sep 05, 2018	43.10	43.85	42.80	43.70	200,745	+0.60(+1.39%)
Sep 04, 2018	42.95	43.35	42.65	43.10	299,284	-0.05(-0.12%)
Aug 31, 2018		43.15	43.15	43.15	0	+0.30(+0.70%)
Aug 30, 2018	43.05	43.20	42.65	42.85	210,151	-0.30(-0.70%)
Aug 29, 2018	43.45	43.60	42.90	43.15	192,615	-0.30(-0.69%)
Aug 28, 2018	43.90	43.95	43.15	43.45	143,886	-0.40(-0.91%)
Aug 27, 2018	43.30	44.00	43.10	43.85	295,039	+0.65(+1.50%)
Aug 24, 2018	43.30	43.62	43.00	43.20	399,900	-0.15(-0.35%)
Aug 23, 2018	43.90	43.90	42.90	43.35	199,625	-0.65(-1.48%)
Aug 22, 2018	44.20	44.45	43.85	44.00	291,344	-0.30(-0.68%)
Aug 21, 2018	42.70	44.40	42.40	44.30	526,127	+2.25(+5.35%)
Aug 20, 2018	42.00	42.27	41.90	42.05	290,920	+0.15(+0.36%)
Aug 17, 2018	41.95	42.50	41.80	41.90	206,500	-0.30(-0.71%)
Aug 16, 2018	41.80	42.73	41.80	42.20	172,428	+0.55(+1.32%)
Aug 15, 2018	41.60	41.80	41.25	41.65	152,290	-0.15(-0.36%)
Aug 14, 2018	42.00	42.50	41.80	41.80	355,371	-0.20(-0.48%)
Aug 13, 2018	42.95	42.95	42.00	42.00	370,001	-1.00(-2.33%)
Aug 10, 2018	43.25	43.30	42.45	43.00	398,200	-0.50(-1.15%)
Aug 09, 2018	43.05	43.70	43.00	43.50	380,750	+0.45(+1.05%)
Aug 08, 2018	43.20	43.40	42.75	43.05	305,309	-0.15(-0.35%)
Aug 07, 2018	42.85	43.70	42.85	43.20	758,258	+0.40(+0.93%)
Aug 06, 2018	42.80	43.15	42.30	42.80	513,726	+0.00(+0.00%)
Aug 03, 2018	42.95	43.25	42.65	42.80	294,000	-0.15(-0.35%)
Aug 02, 2018	42.45	43.25	42.45	42.95	765,191	+0.20(+0.47%)
Aug 01, 2018	43.15	43.38	42.40	42.75	755,724	-0.40(-0.93%)
Jul 31, 2018	42.70	43.50	42.00	43.15	625,220	+0.70(+1.65%)
Jul 30, 2018	42.30	43.45	42.30	42.45	794,521	+0.15(+0.35%)
Jul 27, 2018	42.90	43.25	41.80	42.30	413,600	-0.50(-1.17%)
Jul 26, 2018	42.35	43.00	40.80	42.80	581,520	+1.70(+4.14%)
Jul 25, 2018	42.70	42.70	40.60	41.10	561,369	-1.75(-4.08%)
Jul 24, 2018	44.05	44.20	42.30	42.85	625,414	-1.05(-2.39%)
Jul 23, 2018	44.85	44.92	43.70	43.90	344,199	-0.95(-2.12%)
Jul 20, 2018	46.35	46.35	44.73	44.85	253,228	-1.55(-3.34%)
Jul 19, 2018	46.20	46.75	46.02	46.40	249,070	+0.15(+0.32%)
Jul 18, 2018	46.60	46.65	45.70	46.25	207,869	-0.70(-1.49%)
Jul 17, 2018	45.75	47.17	45.75	46.95	324,912	+1.20(+2.62%)
Jul 16, 2018	45.85	46.00	45.25	45.75	199,175	-0.10(-0.22%)
Jul 13, 2018	46.15	46.45	45.70	45.85	253,489	-0.40(-0.86%)
Jul 12, 2018	46.10	46.25	44.95	46.25	219,031	+0.40(+0.87%)
Jul 11, 2018	45.75	46.35	45.60	45.85	258,241	-0.35(-0.76%)
Jul 10, 2018	46.40	46.70	45.65	46.20	197,045	-0.05(-0.11%)
Jul 09, 2018	45.85	46.40	45.55	46.25	447,620	+0.65(+1.43%)
Jul 06, 2018	45.50	45.95	45.00	45.60	193,456	+0.15(+0.33%)
Jul 05, 2018	44.90	45.60	44.40	45.45	250,387	+0.85(+1.91%)
Jul 03, 2018		44.60	44.60	44.60	0	+0.45(+1.02%)
Jul 02, 2018	43.55	44.25	43.33	44.15	496,825	+0.20(+0.46%)
Jun 29, 2018	43.35	44.08	43.15	43.95	371,332	+1.15(+2.69%)
Jun 28, 2018	42.35	42.95	42.00	42.80	309,142	+0.35(+0.82%)
Jun 27, 2018	43.80	43.85	42.40	42.45	245,831	-1.40(-3.19%)
Jun 26, 2018	44.25	44.50	43.35	43.85	321,391	+0.50(+1.15%)
Jun 25, 2018	43.50	43.60	42.70	43.35	410,441	-0.30(-0.69%)
Jun 22, 2018	44.10	44.25	42.80	43.65	530,482	-0.30(-0.68%)
Jun 21, 2018	44.45	44.70	43.67	43.95	234,231	-0.50(-1.12%)
Jun 20, 2018	44.40	44.70	43.27	44.45	223,784	+0.00(+0.00%)
Jun 19, 2018	44.30	44.85	44.15	44.45	541,521	+0.05(+0.11%)
Jun 18, 2018	45.00	45.50	44.05	44.40	344,345	-0.95(-2.09%)
Jun 15, 2018		46.00	45.00	45.35	611,198	-0.65(-1.41%)
Jun 14, 2018	46.05	46.30	45.10	46.00	445,315	+0.10(+0.22%)
Jun 13, 2018	48.30	48.30	45.40	45.90	484,325	-2.60(-5.36%)
Jun 12, 2018	48.15	48.70	47.95	48.50	310,047	+0.40(+0.83%)
Jun 11, 2018	48.40	48.65	47.85	48.10	626,563	-0.05(-0.10%)
Jun 08, 2018	47.05	48.65	47.05	48.15	490,033	+1.05(+2.23%)
Jun 07, 2018	46.60	47.20	46.20	47.10	375,793	+0.70(+1.51%)
Jun 06, 2018		46.50		46.40	173,939	+0.40(+0.87%)
Jun 05, 2018	45.65	46.25	45.65	46.00	180,277	+0.10(+0.22%)
Jun 04, 2018	45.60	46.20	45.60	45.90	200,617	+0.55(+1.21%)
Jun 01, 2018	45.65	45.85	45.15	45.35	342,016	+0.10(+0.22%)
May 31, 2018	46.00	46.00	45.05	45.25	254,570	-0.60(-1.31%)
May 30, 2018	46.80	47.15	45.60	45.85	471,014	-0.60(-1.29%)
May 29, 2018	45.40	46.70	44.91	46.45	414,370	+0.55(+1.20%)
May 25, 2018		45.90	45.90	45.90	0	+1.35(+3.03%)
May 24, 2018	44.40	45.00	43.90	44.55	276,756	-0.05(-0.11%)
May 23, 2018	43.65	44.95	43.30	44.60	306,705	+0.80(+1.83%)
May 22, 2018	44.90	44.90	43.75	43.80	208,249	-1.50(-3.31%)
May 21, 2018	45.10	45.50	44.88	45.30	318,548	+0.50(+1.12%)
May 18, 2018	43.70	45.05	43.45	44.80	345,500	+1.10(+2.52%)
May 17, 2018	42.40	43.90	42.40	43.70	289,540	+1.15(+2.70%)
May 16, 2018	41.90	42.80	41.45	42.55	505,036	+0.55(+1.31%)
May 15, 2018	43.85	43.85	41.75	42.00	326,984	-2.25(-5.08%)
May 14, 2018	45.15	45.45	44.05	44.25	369,268	+0.10(+0.23%)
May 11, 2018	44.30	44.90	43.95	44.15	292,983	-0.15(-0.34%)
May 10, 2018	44.60	45.05	44.10	44.30	192,931	-0.15(-0.34%)
May 09, 2018	46.25	46.35	44.15	44.45	350,019	-1.80(-3.89%)
May 08, 2018	46.20	46.70	45.65	46.25	206,887	+0.00(+0.00%)
May 07, 2018	46.55	46.70	45.75	46.25	358,215	-0.20(-0.43%)
May 04, 2018	45.65	46.73	45.25	46.45	276,014	+0.75(+1.64%)
May 03, 2018	44.75	45.85	44.70	45.70	280,199	+0.80(+1.78%)
May 02, 2018	45.15	45.60	44.50	44.90	379,531	-0.30(-0.66%)
May 01, 2018	44.25	45.20	43.75	45.20	388,599	+0.70(+1.57%)
Apr 30, 2018	46.55	46.65	44.35	44.50	276,074	-2.05(-4.40%)
Apr 27, 2018	46.05	46.90	45.80	46.55	304,925	+0.75(+1.64%)
Apr 26, 2018	45.10	46.52	43.50	45.80	990,883	+2.35(+5.41%)
Apr 25, 2018	42.80	43.70	42.45	43.45	424,730	+0.65(+1.52%)
Apr 24, 2018	43.45	44.05	42.40	42.80	300,020	-0.20(-0.47%)
Apr 23, 2018	42.90	43.50	42.50	43.00	265,789	+0.25(+0.58%)
Apr 20, 2018	43.65	44.15	42.70	42.75	351,387	-0.90(-2.06%)
Apr 19, 2018	45.60	45.60	43.15	43.65	309,040	-2.20(-4.80%)
Apr 18, 2018	45.90	46.20	45.63	45.85	250,543	+0.20(+0.44%)
Apr 17, 2018	45.70	45.90	45.30	45.65	252,126	+0.35(+0.77%)
Apr 16, 2018	45.20	45.75	44.75	45.30	196,718	+0.50(+1.12%)
Apr 13, 2018	45.15	45.20	44.20	44.80	350,594	+0.00(+0.00%)
Apr 12, 2018	45.50	45.50	44.52	44.80	156,359	-0.55(-1.21%)
Apr 11, 2018	45.50	46.20	45.15	45.35	188,782	-0.55(-1.20%)
Apr 10, 2018	45.90	46.23	45.28	45.90	647,405	+0.85(+1.89%)
Apr 09, 2018	46.30	46.30	45.05	45.05	319,038	-0.95(-2.07%)
Apr 06, 2018	46.65	47.33	45.35	46.00	271,546	-1.15(-2.44%)
Apr 05, 2018	46.25	47.25	45.90	47.15	365,284	+1.20(+2.61%)
Apr 04, 2018	43.40	46.23	43.30	45.95	478,780	+2.05(+4.67%)
Apr 03, 2018	43.40	44.08	42.60	43.90	263,236	+0.85(+1.97%)
Apr 02, 2018	44.95	44.95	42.30	43.05	443,898	-2.20(-4.86%)
Mar 29, 2018		45.25	45.25	45.25	0	+0.70(+1.57%)
Mar 28, 2018	45.45	45.75	44.30	44.55	547,240	-1.05(-2.30%)
Mar 27, 2018	46.20	46.55	45.25	45.60	790,442	-0.55(-1.19%)
Mar 26, 2018	45.60	46.20	44.80	46.15	328,728	+1.25(+2.78%)
Mar 23, 2018	45.65	46.34	44.85	44.90	305,010	-0.30(-0.66%)
Mar 22, 2018	45.50	46.55	45.15	45.20	413,164	-1.15(-2.48%)
Mar 21, 2018	45.10	46.50	44.60	46.35	377,291	+1.35(+3.00%)
Mar 20, 2018	45.50	45.73	44.65	45.00	230,192	+0.00(+0.00%)
Mar 19, 2018	44.85	45.08	44.15	45.00	317,135	-0.10(-0.22%)
Mar 16, 2018	44.60	45.30	44.20	45.10	647,899	+0.65(+1.46%)
Mar 15, 2018	45.45	45.45	44.05	44.45	433,743	-0.75(-1.66%)
Mar 14, 2018	46.60	46.60	45.25	45.20	266,019	-1.10(-2.38%)
Mar 13, 2018	45.90	46.75	45.70	46.30	531,057	+0.80(+1.76%)
Mar 12, 2018	45.40	45.80	45.15	45.50	593,641	+0.15(+0.33%)
Mar 09, 2018	44.45	45.40	43.80	45.35	292,033	+1.35(+3.07%)
Mar 08, 2018	45.00	45.15	43.55	44.00	458,368	-0.75(-1.68%)
Mar 07, 2018				44.75	677,605	+0.00(+0.00%)
Mar 06, 2018	43.80	44.75	43.25	44.75	511,355	+1.20(+2.76%)
Mar 05, 2018	43.40	43.95	42.95	43.55	630,042	+0.30(+0.69%)
Mar 02, 2018	42.75	43.60	42.60	43.25	1,568,647	+0.05(+0.12%)

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.