Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	40.60	40.60	39.50	39.90	221,336	-0.55(-1.36%)
May 30, 2017	40.35	40.65	39.90	40.45	231,804	+0.10(+0.25%)
May 26, 2017	40.35	40.55	40.15	40.35	139,788	-0.15(-0.37%)
May 25, 2017	40.90	41.05	40.25	40.50	181,413	-0.15(-0.37%)
May 24, 2017	40.15	40.85	39.90	40.65	277,294	+0.40(+0.99%)
May 23, 2017	41.20	41.40	40.17	40.25	210,169	-0.60(-1.47%)
May 22, 2017	40.70	41.70	39.80	40.85	320,530	+0.25(+0.62%)
May 19, 2017	39.85	40.75	39.85	40.60	286,406	+0.80(+2.01%)
May 18, 2017	39.35	40.02	39.15	39.80	156,297	+0.40(+1.02%)
May 17, 2017	40.95	40.75	39.23	39.40	394,097	-1.55(-3.79%)
May 16, 2017	41.25	41.25	40.60	40.95	428,051	-0.10(-0.24%)
May 15, 2017	40.35	41.50	40.35	41.05	557,368	+0.85(+2.11%)
May 12, 2017	39.90	40.38	39.60	40.20	248,752	+0.10(+0.25%)
May 11, 2017	39.95	40.33	39.70	40.10	273,738	+0.05(+0.12%)
May 10, 2017	39.90	40.30	39.40	40.05	469,878	+0.00(+0.00%)
May 09, 2017	38.65	40.20	38.65	40.05	450,337	+1.45(+3.76%)
May 08, 2017	38.35	38.70	38.20	38.60	217,569	+0.25(+0.65%)
May 05, 2017	38.35	38.45	37.90	38.35	192,123	+0.15(+0.39%)
May 04, 2017	38.15	38.50	37.90	38.20	194,850	+0.25(+0.66%)
May 03, 2017	38.10	38.25	37.70	37.95	227,837	-0.20(-0.52%)
May 02, 2017	38.40	38.60	37.95	38.15	359,587	-0.35(-0.91%)
May 01, 2017	39.00	39.20	38.45	38.50	348,458	-0.45(-1.16%)
Apr 28, 2017	40.30	40.30	38.55	38.95	729,501	-1.35(-3.35%)
Apr 27, 2017	40.00	40.40	38.90	40.30	335,885	+0.65(+1.64%)
Apr 26, 2017	38.90	39.85	38.60	39.65	539,281	+0.90(+2.32%)
Apr 25, 2017	38.90	39.00	38.15	38.75	382,859	-0.25(-0.64%)
Apr 24, 2017	39.70	39.85	38.80	39.00	459,074	-0.05(-0.13%)
Apr 21, 2017	38.50	39.25	38.35	39.05	434,741	+0.50(+1.30%)
Apr 20, 2017	39.00	39.15	37.60	38.55	525,782	-0.25(-0.64%)
Apr 19, 2017	39.15	39.35	38.60	38.80	306,713	-0.20(-0.51%)
Apr 18, 2017	38.65	39.25	38.30	39.00	315,928	+0.20(+0.52%)
Apr 17, 2017	38.15	38.85	37.90	38.80	292,428	+0.85(+2.24%)
Apr 13, 2017	37.80	38.50	37.80	37.95	219,199	+0.15(+0.40%)
Apr 12, 2017	38.05	38.15	37.60	37.80	232,350	-0.35(-0.92%)
Apr 11, 2017	37.65	38.38	37.55	38.15	339,347	+0.50(+1.33%)
Apr 10, 2017	37.10	37.95	37.10	37.65	337,858	+0.55(+1.48%)
Apr 07, 2017	36.95	37.30	36.88	37.10	309,899	-0.05(-0.13%)
Apr 06, 2017	36.60	37.45	36.30	37.15	441,437	+0.65(+1.78%)
Apr 05, 2017	37.05	37.50	36.45	36.50	448,863	-0.50(-1.35%)
Apr 04, 2017	37.25	37.40	36.85	37.00	526,502	-0.20(-0.54%)
Apr 03, 2017	37.85	37.95	37.05	37.20	901,052	+0.40(+1.09%)
Mar 31, 2017	36.75	37.10	36.35	36.80	901,434	+0.15(+0.41%)
Mar 30, 2017	36.65	36.85	36.30	36.65	600,171	+0.05(+0.14%)
Mar 29, 2017	36.60	36.90	36.35	36.60	566,774	+0.00(+0.00%)
Mar 28, 2017	36.05	36.85	36.00	36.60	576,973	+0.45(+1.24%)
Mar 27, 2017	35.90	36.35	35.75	36.15	358,166	-0.20(-0.55%)
Mar 24, 2017	36.70	36.95	36.20	36.35	339,218	-0.20(-0.55%)
Mar 23, 2017	36.85	37.10	36.40	36.55	437,900	-0.30(-0.81%)
Mar 22, 2017	37.30	37.30	35.95	36.85	403,273	-0.55(-1.47%)
Mar 21, 2017	38.35	38.50	37.25	37.40	429,388	-0.75(-1.97%)
Mar 20, 2017	38.25	38.25	37.65	38.15	307,654	-0.10(-0.26%)
Mar 17, 2017	39.10	39.10	37.90	38.25	578,235	-0.50(-1.29%)
Mar 16, 2017	37.10	39.25	37.10	38.75	681,045	+1.75(+4.73%)
Mar 15, 2017	36.75	37.30	36.05	37.00	588,675	+0.50(+1.37%)
Mar 14, 2017	36.75	36.90	36.30	36.50	352,746	-0.45(-1.22%)
Mar 13, 2017	37.00	37.15	36.42	36.95	296,713	-0.10(-0.27%)
Mar 10, 2017	36.80	37.70	36.62	37.05	274,037	+0.45(+1.23%)
Mar 09, 2017	36.75	37.25	36.20	36.60	256,168	-0.15(-0.41%)
Mar 08, 2017	36.65	36.95	36.25	36.75	248,942	+0.25(+0.68%)
Mar 07, 2017	36.45	36.90	36.35	36.50	399,930	+0.15(+0.41%)
Mar 06, 2017	36.05	36.58	35.85	36.35	229,785	+0.05(+0.14%)
Mar 03, 2017	36.35	36.45	35.95	36.30	197,933	-0.10(-0.27%)
Mar 02, 2017	36.60	36.85	36.15	36.40	246,731	-0.25(-0.68%)
Mar 01, 2017	36.30	37.10	35.85	36.65	342,946	+1.10(+3.09%)
Feb 28, 2017	35.45	35.80	34.90	35.55	476,867	-0.25(-0.70%)
Feb 27, 2017	34.50	35.85	34.15	35.80	427,183	+1.25(+3.62%)
Feb 24, 2017	34.15	34.70	33.80	34.55	205,149	+0.20(+0.58%)
Feb 23, 2017	34.70	34.75	34.10	34.35	202,801	-0.25(-0.72%)
Feb 22, 2017	34.60	34.85	34.25	34.60	179,462	+0.35(+1.02%)
Feb 21, 2017	34.15	34.60	33.90	34.25	377,981	+0.10(+0.29%)
Feb 17, 2017		34.15	34.15	34.15	0	+0.05(+0.15%)
Feb 16, 2017	34.35	34.60	33.85	34.10	317,655	-0.25(-0.73%)
Feb 15, 2017	33.90	34.90	33.85	34.35	397,529	+0.25(+0.73%)
Feb 14, 2017	33.95	34.20	33.83	34.10	306,768	-0.30(-0.87%)
Feb 13, 2017	34.85	35.00	34.27	34.40	181,734	-0.35(-1.01%)
Feb 10, 2017	33.95	34.80	33.95	34.75	412,604	+1.00(+2.96%)
Feb 09, 2017	33.95	34.00	33.40	33.75	423,068	-0.30(-0.88%)
Feb 08, 2017	33.70	34.20	33.50	34.05	390,336	+0.20(+0.59%)
Feb 07, 2017	34.50	34.50	33.70	33.85	363,076	-0.60(-1.74%)
Feb 06, 2017	34.75	35.30	34.35	34.45	495,675	-0.60(-1.71%)
Feb 03, 2017	34.65	35.10	34.50	35.05	393,055	+0.65(+1.89%)
Feb 02, 2017	34.60	35.25	34.35	34.40	420,216	-0.35(-1.01%)
Feb 01, 2017	36.20	36.20	34.30	34.75	643,269	-2.00(-5.44%)
Jan 31, 2017	36.80	37.00	35.70	36.75	488,588	-0.10(-0.27%)
Jan 30, 2017	36.05	36.85	35.25	36.85	484,297	-0.05(-0.14%)
Jan 27, 2017	37.50	37.50	36.45	36.90	194,444	-0.65(-1.73%)
Jan 26, 2017	37.30	37.85	37.25	37.55	153,849	+0.25(+0.67%)
Jan 25, 2017	36.80	37.80	36.80	37.30	203,157	+0.55(+1.50%)
Jan 24, 2017	35.20	36.90	34.95	36.75	516,954	+1.95(+5.60%)
Jan 23, 2017	34.55	35.09	34.30	34.80	181,642	+0.05(+0.14%)
Jan 20, 2017	34.60	35.10	34.45	34.75	119,071	+0.20(+0.58%)
Jan 19, 2017	35.25	35.65	34.45	34.55	136,191	-0.75(-2.12%)
Jan 18, 2017	35.35	35.60	34.85	35.30	129,067	+0.00(+0.00%)
Jan 17, 2017	35.10	35.75	34.85	35.30	128,944	-0.05(-0.14%)
Jan 13, 2017		35.35	35.35	35.35	0	-0.10(-0.28%)
Jan 12, 2017	35.70	35.70	34.40	35.45	170,391	-0.50(-1.39%)
Jan 11, 2017	35.30	35.98	34.75	35.95	214,454	+0.75(+2.13%)
Jan 10, 2017	34.55	35.40	34.55	35.20	218,309	+0.85(+2.47%)
Jan 09, 2017	34.50	34.80	34.10	34.35	213,243	-0.35(-1.01%)
Jan 06, 2017	35.85	36.45	34.60	34.70	216,293	-1.55(-4.28%)
Jan 05, 2017	36.25	36.40	35.75	36.25	163,659	-0.15(-0.41%)
Jan 04, 2017	35.55	36.70	35.50	36.40	228,161	+0.95(+2.68%)
Jan 03, 2017	35.35	35.75	34.85	35.45	215,721	+0.65(+1.87%)
Dec 30, 2016		34.80	34.80	34.80	0	-1.35(-3.73%)
Dec 29, 2016	35.60	36.45	35.60	36.15	226,926	+0.65(+1.83%)
Dec 28, 2016	36.05	36.30	35.10	35.50	130,330	-0.50(-1.39%)
Dec 27, 2016	35.85	36.25	35.65	36.00	208,394	+0.15(+0.42%)
Dec 23, 2016		35.85	35.85	35.85	0	-0.20(-0.55%)
Dec 22, 2016	37.20	37.20	35.95	36.05	141,633	-0.95(-2.57%)
Dec 21, 2016	36.60	37.15	36.55	37.00	120,268	+0.30(+0.82%)
Dec 20, 2016	36.95	37.20	36.55	36.70	144,272	-0.15(-0.41%)
Dec 19, 2016	36.60	37.45	36.60	36.85	220,653	+0.25(+0.68%)
Dec 16, 2016	35.90	36.85	35.85	36.60	1,954,970	+0.90(+2.52%)
Dec 15, 2016	36.60	37.45	35.15	35.70	448,817	-0.85(-2.33%)
Dec 14, 2016	37.70	38.15	36.40	36.55	248,739	-1.15(-3.05%)
Dec 13, 2016	38.25	38.45	37.45	37.70	499,022	-0.35(-0.92%)
Dec 12, 2016	38.35	38.55	37.85	38.05	186,891	-0.35(-0.91%)
Dec 09, 2016	39.00	39.00	38.05	38.40	296,496	-0.55(-1.41%)
Dec 08, 2016	37.85	38.95	37.70	38.95	463,728	+1.15(+3.04%)
Dec 07, 2016	36.65	37.90	36.50	37.80	227,510	+1.10(+3.00%)
Dec 06, 2016	36.25	36.75	35.69	36.70	309,421	+0.85(+2.37%)
Dec 05, 2016	35.50	36.15	35.50	35.85	255,681	+0.75(+2.14%)
Dec 02, 2016	35.00	35.80	35.00	35.10	174,762	+0.00(+0.00%)
Dec 01, 2016	36.20	36.70	35.05	35.10	299,856	-0.95(-2.64%)
Nov 30, 2016	37.40	37.50	36.05	36.05	307,641	-0.85(-2.30%)
Nov 29, 2016	37.10	37.45	36.80	36.90	220,761	-0.20(-0.54%)
Nov 28, 2016	36.60	37.48	36.60	37.10	433,201	+0.30(+0.82%)
Nov 25, 2016	36.30	36.95	36.25	36.80	90,102	+0.45(+1.24%)
Nov 23, 2016		36.35	36.35	36.35	0	+0.35(+0.97%)
Nov 22, 2016	35.95	36.20	35.65	36.00	149,585	+0.30(+0.84%)
Nov 21, 2016	35.55	35.95	35.15	35.70	145,776	+0.20(+0.56%)
Nov 18, 2016	35.35	35.70	34.95	35.50	233,062	+0.30(+0.85%)
Nov 17, 2016	34.30	35.50	34.65	35.20	301,696	+0.90(+2.62%)
Nov 16, 2016	34.55	34.55	33.95	34.30	194,441	-0.25(-0.72%)
Nov 15, 2016	34.55	34.80	33.95	34.55	222,899	+0.05(+0.14%)
Nov 14, 2016	33.95	34.60	33.75	34.50	214,757	+0.95(+2.83%)
Nov 11, 2016	32.60	33.85	32.60	33.55	414,450	+0.95(+2.91%)
Nov 10, 2016	31.85	32.80	31.48	32.60	383,268	+1.00(+3.16%)
Nov 09, 2016	30.15	31.73	29.90	31.60	522,001	+0.95(+3.10%)
Nov 08, 2016	30.70	30.90	29.90	30.65	283,199	-0.35(-1.13%)
Nov 07, 2016	30.75	31.30	30.65	31.00	332,556	+0.65(+2.14%)
Nov 04, 2016	29.80	31.35	29.80	30.35	441,072	+0.40(+1.34%)
Nov 03, 2016	30.20	30.35	29.80	29.95	203,663	-0.10(-0.33%)
Nov 02, 2016	30.30	30.45	29.85	30.05	300,298	-0.20(-0.66%)
Nov 01, 2016	30.95	31.05	29.70	30.25	339,839	-0.70(-2.26%)
Oct 31, 2016	30.80	31.15	30.60	30.95	247,454	+0.10(+0.32%)
Oct 28, 2016	30.40	30.95	30.00	30.85	629,555	+0.15(+0.49%)
Oct 27, 2016	32.35	33.10	30.60	30.70	796,131	-2.45(-7.39%)
Oct 26, 2016	32.15	33.25	32.05	33.15	397,191	+0.85(+2.63%)
Oct 25, 2016	32.95	33.02	32.02	32.30	331,079	-0.90(-2.71%)
Oct 24, 2016	33.40	33.75	33.02	33.20	215,209	+0.05(+0.15%)
Oct 21, 2016	33.35	33.60	32.58	33.15	413,969	-0.55(-1.63%)
Oct 20, 2016	33.95	34.10	33.35	33.70	178,740	-0.60(-1.75%)
Oct 19, 2016	34.05	34.45	33.75	34.30	173,294	+0.45(+1.33%)
Oct 18, 2016	34.20	34.35	33.85	33.85	217,890	+0.05(+0.15%)
Oct 17, 2016	33.85	34.30	33.80	33.80	128,687	-0.10(-0.29%)
Oct 14, 2016	34.09	34.49	33.76	33.90	162,294	+0.07(+0.21%)
Oct 13, 2016	33.92	34.15	33.52	33.83	222,151	-0.40(-1.17%)
Oct 12, 2016	34.39	34.71	34.18	34.23	169,546	-0.07(-0.20%)
Oct 11, 2016	34.30	34.32	33.94	34.30	185,394	-0.08(-0.23%)
Oct 10, 2016	34.38	34.84	34.34	34.38	94,255	+0.22(+0.64%)
Oct 07, 2016	34.92	35.05	34.07	34.16	211,889	-0.67(-1.92%)
Oct 06, 2016	34.72	34.94	34.38	34.83	156,389	-0.01(-0.03%)
Oct 05, 2016	34.58	35.07	34.43	34.84	177,558	+0.41(+1.19%)
Oct 04, 2016	34.71	35.21	34.30	34.43	178,052	-0.23(-0.66%)
Oct 03, 2016	34.60	34.73	34.27	34.66	238,230	-0.04(-0.12%)
Sep 30, 2016	34.48	34.83	34.15	34.70	307,000	+0.55(+1.61%)
Sep 29, 2016	34.33	34.80	34.11	34.15	218,712	-0.46(-1.33%)
Sep 28, 2016	34.32	34.63	34.04	34.61	229,889	+0.25(+0.73%)
Sep 27, 2016	33.92	34.52	33.74	34.36	424,177	+0.43(+1.27%)
Sep 26, 2016	33.49	34.01	33.35	33.93	349,883	+0.19(+0.56%)
Sep 23, 2016	33.67	33.98	33.40	33.74	393,972	-0.06(-0.18%)
Sep 22, 2016	33.13	33.98	32.99	33.80	514,193	+1.05(+3.21%)
Sep 21, 2016	32.48	32.81	32.12	32.75	290,122	+0.41(+1.27%)
Sep 20, 2016	33.04	33.04	32.10	32.34	251,695	-0.64(-1.94%)
Sep 19, 2016	33.08	33.85	32.88	32.98	379,845	+0.13(+0.40%)
Sep 16, 2016	33.40	33.44	32.53	32.85	460,847	-0.77(-2.29%)
Sep 15, 2016	33.84	34.11	33.40	33.62	394,528	-0.33(-0.97%)
Sep 14, 2016	34.24	34.51	33.85	33.95	239,572	-0.30(-0.88%)
Sep 13, 2016	35.02	35.25	34.12	34.25	257,926	-1.16(-3.28%)
Sep 12, 2016	34.44	35.52	34.24	35.41	214,864	+0.69(+1.99%)
Sep 09, 2016	36.12	36.12	34.59	34.72	306,998	-1.65(-4.54%)
Sep 08, 2016	36.66	36.66	36.31	36.37	183,584	-0.36(-0.98%)
Sep 07, 2016	36.13	36.88	35.98	36.73	219,909	+0.64(+1.77%)
Sep 06, 2016	36.10	36.18	35.60	36.09	122,446	+0.12(+0.33%)
Sep 02, 2016	35.96	35.97	35.97	35.97	146,200	+0.32(+0.90%)
Sep 01, 2016	35.87	36.26	35.35	35.65	195,584	-0.25(-0.70%)
Aug 31, 2016	36.13	36.13	35.51	35.90	167,991	-0.23(-0.64%)
Aug 30, 2016	35.50	36.20	35.49	36.13	271,789	+0.66(+1.86%)
Aug 29, 2016	35.74	36.02	35.46	35.47	168,921	-0.23(-0.64%)
Aug 26, 2016	35.99	36.28	35.44	35.70	408,909	-0.14(-0.39%)
Aug 25, 2016	35.49	36.01	35.46	35.84	275,288	+0.21(+0.59%)
Aug 24, 2016	35.91	35.91	35.44	35.63	299,853	-0.43(-1.19%)
Aug 23, 2016	35.00	36.29	34.90	36.06	310,005	+1.20(+3.44%)
Aug 22, 2016	34.63	34.99	34.26	34.86	372,716	+0.16(+0.46%)
Aug 19, 2016	34.72	34.81	34.39	34.70	154,180	-0.14(-0.40%)
Aug 18, 2016	34.83	34.95	34.51	34.84	157,967	+0.08(+0.23%)
Aug 17, 2016	35.03	35.16	34.58	34.76	239,134	-0.36(-1.03%)
Aug 16, 2016	35.21	35.30	35.06	35.12	205,815	-0.22(-0.62%)
Aug 15, 2016	35.05	35.68	34.91	35.34	189,993	+0.42(+1.20%)
Aug 12, 2016	35.41	35.48	34.70	34.92	299,675	-0.51(-1.44%)
Aug 11, 2016	35.44	35.66	35.03	35.43	421,969	+0.24(+0.68%)
Aug 10, 2016	35.82	35.82	34.91	35.19	330,340	-0.56(-1.57%)
Aug 09, 2016	35.66	35.79	35.41	35.75	320,357	+0.19(+0.53%)
Aug 08, 2016	35.99	36.03	35.45	35.56	205,903	-0.25(-0.70%)
Aug 05, 2016	35.70	36.12	35.66	35.81	159,501	+0.32(+0.90%)
Aug 04, 2016	35.75	35.77	34.92	35.49	398,361	-0.35(-0.98%)
Aug 03, 2016	35.18	36.00	35.15	35.84	393,743	+0.53(+1.50%)
Aug 02, 2016	36.14	36.14	34.91	35.31	538,365	-1.43(-3.89%)
Aug 01, 2016	36.26	36.74	36.11	36.74	332,630	+0.35(+0.96%)
Jul 29, 2016	37.28	37.60	36.12	36.39	853,222	-1.15(-3.06%)
Jul 28, 2016	39.98	40.19	37.52	37.54	841,070	-3.01(-7.42%)
Jul 27, 2016	40.76	41.22	40.29	40.55	524,646	+0.06(+0.15%)
Jul 26, 2016	39.85	40.61	39.55	40.49	505,890	+0.73(+1.84%)
Jul 25, 2016	40.01	40.45	39.73	39.76	286,597	-0.38(-0.95%)
Jul 22, 2016	39.89	40.30	39.56	40.14	260,682	+0.24(+0.60%)
Jul 21, 2016	40.04	40.38	39.61	39.90	146,300	-0.09(-0.23%)
Jul 20, 2016	39.55	40.20	39.44	39.99	271,852	+0.46(+1.16%)
Jul 19, 2016	40.00	40.14	39.48	39.53	201,249	-0.41(-1.03%)
Jul 18, 2016	40.06	40.15	39.54	39.94	174,043	-0.13(-0.32%)
Jul 15, 2016	40.01	40.25	39.34	40.07	330,501	+0.27(+0.68%)
Jul 14, 2016	40.30	40.35	39.76	39.80	380,018	-0.26(-0.65%)
Jul 13, 2016	40.23	40.69	39.66	40.06	462,898	+0.10(+0.25%)
Jul 12, 2016	39.48	40.13	39.32	39.96	320,505	+0.70(+1.78%)
Jul 11, 2016	39.17	39.30	38.52	39.26	526,877	-0.65(-1.63%)
Jul 08, 2016	39.34	40.41	38.93	39.91	791,213	+0.98(+2.52%)
Jul 07, 2016	38.42	39.00	38.26	38.93	475,186	+0.43(+1.12%)
Jul 06, 2016	37.37	38.50	37.10	38.50	414,175	+1.01(+2.69%)
Jul 05, 2016	37.69	37.69	36.97	37.49	218,776	-0.42(-1.11%)
Jul 01, 2016	37.65	37.91	37.91	37.91	219,800	+0.37(+0.99%)
Jun 30, 2016	37.14	37.62	36.43	37.54	283,862	+0.60(+1.62%)
Jun 29, 2016	36.31	37.10	36.31	36.94	283,029	+1.20(+3.36%)
Jun 28, 2016	35.59	36.19	35.33	35.74	331,181	+0.69(+1.97%)
Jun 27, 2016	35.99	36.17	34.72	35.05	519,017	-1.30(-3.58%)
Jun 24, 2016	36.06	36.83	37.68	36.35	454,289	-1.33(-3.53%)
Jun 23, 2016	37.19	37.71	36.68	37.68	207,269	+1.03(+2.81%)
Jun 22, 2016	37.07	37.63	36.61	36.65	178,329	-0.42(-1.13%)
Jun 21, 2016	37.82	37.88	36.31	37.07	223,290	-0.31(-0.83%)
Jun 20, 2016	37.56	38.03	37.33	37.38	271,133	+0.42(+1.14%)
Jun 17, 2016	36.34	37.30	35.95	36.96	487,310	+0.73(+2.01%)
Jun 16, 2016	35.91	36.28	35.55	36.23	215,258	+0.01(+0.03%)
Jun 15, 2016	36.10	36.67	35.78	36.22	298,372	+0.40(+1.12%)
Jun 14, 2016	35.92	36.29	35.54	35.82	293,927	-0.21(-0.58%)
Jun 13, 2016	36.95	37.03	35.93	36.03	397,367	-1.13(-3.04%)
Jun 10, 2016	37.84	37.90	37.10	37.16	199,748	-1.13(-2.95%)
Jun 09, 2016	38.11	38.37	37.79	38.29	264,670	+0.13(+0.34%)
Jun 08, 2016	37.96	38.55	37.81	38.16	382,528	+0.31(+0.82%)
Jun 07, 2016	36.84	38.30	36.63	37.85	350,916	+1.06(+2.88%)
Jun 06, 2016	36.59	37.04	36.46	36.79	199,956	+0.14(+0.38%)
Jun 03, 2016	36.15	36.92	35.54	36.65	312,565	+0.43(+1.19%)
Jun 02, 2016	36.51	36.58	36.11	36.22	376,341	-0.48(-1.31%)

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.