Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	70.35	72.83	69.30	69.32	633,538	-1.77(-2.48%)
May 28, 2020	77.94	78.23	70.87	71.09	636,532	-4.82(-6.35%)
May 27, 2020	73.04	76.12	72.67	75.90	485,654	+4.99(+7.03%)
May 26, 2020	72.29	72.98	70.15	70.92	471,833	+2.42(+3.54%)
May 22, 2020	67.20	68.90	66.01	68.49	259,872	+1.90(+2.85%)
May 21, 2020	64.54	67.82	64.54	66.60	282,818	+1.96(+3.04%)
May 20, 2020	66.98	67.77	63.31	64.63	430,017	-0.58(-0.89%)
May 19, 2020	63.60	67.19	62.39	65.21	527,475	+0.75(+1.16%)
May 18, 2020	60.75	64.99	60.66	64.46	546,622	+7.75(+13.67%)
May 15, 2020	54.26	57.78	53.34	56.71	360,432	+2.24(+4.12%)
May 14, 2020	51.81	54.50	50.05	54.47	316,629	+0.83(+1.54%)
May 13, 2020	55.30	55.46	52.78	53.64	569,268	-2.23(-4.00%)
May 12, 2020	58.09	58.09	55.88	55.88	447,317	-2.03(-3.51%)
May 11, 2020	57.99	58.87	56.68	57.91	485,712	-1.44(-2.42%)
May 08, 2020	57.72	59.55	56.26	59.35	365,345	+3.27(+5.83%)
May 07, 2020	55.85	56.55	55.29	56.07	426,972	+1.52(+2.78%)
May 06, 2020	55.32	56.06	54.25	54.56	437,663	-0.41(-0.74%)
May 05, 2020	54.62	56.45	54.19	54.97	575,232	+1.57(+2.93%)
May 04, 2020	50.29	53.85	49.73	53.40	583,785	+1.59(+3.06%)
May 01, 2020	49.65	51.91	49.26	51.82	496,684	-0.61(-1.16%)
Apr 30, 2020	51.85	53.67	51.04	52.42	914,874	-1.00(-1.87%)
Apr 29, 2020	50.75	55.00	49.93	53.42	689,881	+5.22(+10.82%)
Apr 28, 2020	47.21	48.50	46.54	48.20	658,160	+3.64(+8.17%)
Apr 27, 2020	43.02	45.17	42.61	44.56	496,326	+2.07(+4.88%)
Apr 24, 2020	40.77	43.29	40.29	42.49	510,119	+2.19(+5.45%)
Apr 23, 2020	39.32	40.97	38.25	40.30	683,641	+1.24(+3.17%)
Apr 22, 2020	39.89	40.14	38.39	39.06	380,137	+0.63(+1.64%)
Apr 21, 2020	37.18	38.78	36.89	38.43	664,520	-0.72(-1.83%)
Apr 20, 2020	40.01	41.46	38.55	39.15	462,182	-2.86(-6.81%)
Apr 17, 2020	41.33	42.86	40.59	42.01	439,436	+2.80(+7.15%)
Apr 16, 2020	38.90	40.17	38.19	39.21	554,669	+0.19(+0.49%)
Apr 15, 2020	39.78	40.18	38.17	39.02	380,992	-3.29(-7.78%)
Apr 14, 2020	42.82	43.87	40.84	42.31	414,649	+1.13(+2.74%)
Apr 13, 2020	46.36	46.36	39.59	41.18	571,609	-5.66(-12.07%)
Apr 09, 2020	47.10	50.57	45.22	46.84	644,667	+1.86(+4.12%)
Apr 08, 2020	41.39	45.20	40.85	44.98	671,547	+4.59(+11.36%)
Apr 07, 2020	41.71	42.97	39.20	40.40	1,004,282	+1.83(+4.73%)
Apr 06, 2020	34.77	38.90	34.23	38.57	766,883	+6.62(+20.73%)
Apr 03, 2020	30.69	32.55	30.17	31.95	916,170	+1.18(+3.82%)
Apr 02, 2020	31.47	32.21	28.87	30.77	677,381	-1.00(-3.14%)
Apr 01, 2020	34.16	34.75	31.62	31.77	605,606	-4.65(-12.76%)
Mar 31, 2020	37.70	38.17	35.73	36.42	600,632	-1.56(-4.10%)
Mar 30, 2020	38.94	39.00	36.77	37.97	497,540	-1.24(-3.15%)
Mar 27, 2020	41.48	42.79	39.16	39.21	510,620	-4.36(-10.00%)
Mar 26, 2020	42.66	43.86	40.31	43.57	739,109	+1.57(+3.73%)
Mar 25, 2020	35.22	42.89	34.95	42.00	723,578	+6.78(+19.26%)
Mar 24, 2020	31.61	35.26	30.97	35.22	820,279	+6.05(+20.76%)
Mar 23, 2020	30.60	30.90	28.00	29.16	702,553	-2.00(-6.43%)
Mar 20, 2020	30.05	33.23	29.02	31.17	1,044,903	+1.74(+5.90%)
Mar 19, 2020	26.69	30.52	25.46	29.43	657,872	+2.21(+8.14%)
Mar 18, 2020	31.53	32.75	25.17	27.22	1,147,124	-6.71(-19.78%)
Mar 17, 2020	35.81	36.16	30.57	33.93	1,356,731	-1.33(-3.76%)
Mar 16, 2020	41.21	41.21	34.91	35.26	954,734	-11.44(-24.50%)
Mar 13, 2020	47.22	47.70	41.03	46.70	929,504	+2.13(+4.79%)
Mar 12, 2020	49.87	49.87	42.36	44.56	1,293,166	-9.31(-17.27%)
Mar 11, 2020	57.48	58.32	53.25	53.87	932,622	-5.36(-9.04%)
Mar 10, 2020	58.58	59.58	55.58	59.23	972,781	+2.02(+3.54%)
Mar 09, 2020	63.63	64.25	57.12	57.20	1,013,954	-9.80(-14.63%)
Mar 06, 2020	66.26	67.52	64.36	67.01	791,547	-1.66(-2.41%)
Mar 05, 2020	68.75	70.09	67.80	68.66	519,002	-1.72(-2.44%)
Mar 04, 2020	68.37	70.45	67.37	70.38	461,085	+3.21(+4.78%)
Mar 03, 2020	65.01	68.16	64.58	67.17	772,223	+2.12(+3.27%)
Mar 02, 2020	63.69	65.13	62.73	65.04	516,308	+1.75(+2.76%)
Feb 28, 2020	63.77	65.36	62.14	63.30	1,203,613	-1.94(-2.97%)
Feb 27, 2020	64.85	67.36	63.44	65.23	655,934	-0.64(-0.97%)
Feb 26, 2020	68.16	68.31	65.85	65.87	387,837	-2.78(-4.05%)
Feb 25, 2020	71.78	71.84	68.39	68.65	462,149	-2.87(-4.02%)
Feb 24, 2020	70.85	72.54	70.85	71.52	350,994	-0.90(-1.24%)
Feb 21, 2020	72.28	73.38	72.05	72.42	550,624	+0.08(+0.11%)
Feb 20, 2020	71.70	72.50	70.52	72.34	316,495	+0.84(+1.17%)
Feb 19, 2020	71.56	72.44	71.25	71.50	441,752	-0.08(-0.11%)
Feb 18, 2020	71.04	72.17	66.72	71.58	476,314	-0.42(-0.58%)
Feb 14, 2020	72.81	72.81	70.85	72.00	422,894	-0.70(-0.96%)
Feb 13, 2020	71.62	72.96	71.62	72.70	227,479	+0.33(+0.45%)
Feb 12, 2020	72.38	72.75	71.85	72.37	404,229	+0.13(+0.18%)
Feb 11, 2020	72.99	73.02	71.83	72.24	428,048	-0.20(-0.28%)
Feb 10, 2020	72.52	73.05	72.40	72.44	455,451	-0.08(-0.11%)
Feb 07, 2020	72.65	73.54	72.31	72.52	298,572	-0.09(-0.12%)
Feb 06, 2020	72.54	73.28	72.49	72.61	396,514	+0.35(+0.48%)
Feb 05, 2020	70.92	73.08	69.90	72.26	601,384	+1.23(+1.73%)
Feb 04, 2020	72.81	73.39	71.04	71.04	816,094	-1.07(-1.48%)
Feb 03, 2020	71.07	72.82	70.90	72.10	837,384	+1.33(+1.87%)
Jan 31, 2020	72.95	73.16	70.28	70.78	1,084,906	-2.39(-3.27%)
Jan 30, 2020	73.80	76.18	71.23	73.17	1,939,987	+3.90(+5.63%)
Jan 29, 2020	70.67	71.17	67.73	69.27	976,515	-1.46(-2.06%)
Jan 28, 2020	69.14	71.68	69.14	70.73	703,712	+2.95(+4.36%)
Jan 27, 2020	67.21	68.50	67.21	67.77	455,604	+0.28(+0.41%)
Jan 24, 2020	68.50	68.72	66.99	67.49	291,754	-0.86(-1.25%)
Jan 23, 2020	67.33	69.16	67.05	68.35	501,216	+1.27(+1.89%)
Jan 22, 2020	67.35	68.13	66.91	67.09	324,906	+0.04(+0.06%)
Jan 21, 2020	65.78	67.08	65.60	67.05	324,677	+1.28(+1.94%)
Jan 17, 2020	66.79	66.90	65.60	65.77	283,934	-0.33(-0.50%)
Jan 16, 2020	66.77	66.97	65.44	66.10	348,186	-0.49(-0.73%)
Jan 15, 2020	64.38	66.76	64.38	66.59	569,528	+2.23(+3.47%)
Jan 14, 2020	64.35	64.69	63.88	64.35	442,477	+0.22(+0.34%)
Jan 13, 2020	63.39	64.34	63.39	64.13	696,357	+0.48(+0.75%)
Jan 10, 2020	63.20	64.34	62.79	63.65	483,851	+0.05(+0.08%)
Jan 09, 2020	63.78	64.47	63.24	63.60	655,041	+0.16(+0.25%)
Jan 08, 2020	63.41	64.60	63.33	63.45	834,569	+0.56(+0.89%)
Jan 07, 2020	61.90	63.09	61.90	62.89	1,127,901	+1.06(+1.71%)
Jan 06, 2020	61.09	62.71	61.00	61.83	469,923	+0.17(+0.27%)
Jan 03, 2020	60.69	62.01	60.69	61.66	459,689	+0.33(+0.54%)
Jan 02, 2020	61.44	61.85	60.68	61.33	691,075	+0.38(+0.62%)
Dec 31, 2019	61.10	61.73	60.64	60.95	329,251	-0.15(-0.24%)
Dec 30, 2019	61.17	61.26	60.27	61.10	398,347	-0.15(-0.24%)
Dec 27, 2019	61.80	61.99	61.02	61.25	316,619	-0.38(-0.62%)
Dec 26, 2019	62.31	62.70	61.38	61.63	185,135	-0.68(-1.09%)
Dec 24, 2019	61.75	62.39	61.60	62.31	102,164	+0.52(+0.84%)
Dec 23, 2019	62.83	63.28	61.68	61.79	396,451	-1.04(-1.65%)
Dec 20, 2019	61.69	63.13	61.69	62.83	1,171,430	+1.30(+2.11%)
Dec 19, 2019	62.02	62.16	60.84	61.53	952,464	-0.64(-1.03%)
Dec 18, 2019	63.08	63.46	61.79	62.17	852,906	-0.58(-0.92%)
Dec 17, 2019	63.63	64.96	62.55	62.75	601,452	-0.62(-0.98%)
Dec 16, 2019	64.62	64.64	63.27	63.37	757,805	-1.11(-1.72%)
Dec 13, 2019	64.10	64.62	63.74	64.47	418,683	+0.42(+0.65%)
Dec 12, 2019	66.38	66.74	64.02	64.05	557,667	-2.78(-4.16%)
Dec 11, 2019	66.01	66.91	65.74	66.84	200,159	+0.73(+1.10%)
Dec 10, 2019	65.90	66.50	65.61	66.11	286,742	+0.02(+0.03%)
Dec 09, 2019	65.42	66.34	65.00	66.09	388,775	+0.59(+0.90%)
Dec 06, 2019	66.11	66.62	65.23	65.50	539,996	-1.34(-2.00%)
Dec 05, 2019	66.23	67.14	66.23	66.84	444,343	+0.69(+1.04%)
Dec 04, 2019	65.35	66.41	65.15	66.15	409,115	+0.93(+1.42%)
Dec 03, 2019	64.91	65.43	64.45	65.22	382,736	+0.01(+0.02%)
Dec 02, 2019	66.20	66.20	64.99	65.21	464,814	-1.16(-1.74%)
Nov 29, 2019	66.72	67.19	66.31	66.37	178,461	-0.71(-1.06%)
Nov 27, 2019	67.39	68.32	66.86	67.08	357,625	-0.33(-0.49%)
Nov 26, 2019	66.74	67.96	66.74	67.41	645,657	+0.48(+0.72%)
Nov 25, 2019	66.51	68.06	66.10	66.93	449,190	+0.50(+0.75%)
Nov 22, 2019	67.24	68.30	66.41	66.43	497,386	-0.72(-1.07%)
Nov 21, 2019	68.63	68.77	66.73	67.15	565,227	-1.58(-2.29%)
Nov 20, 2019	70.44	71.01	68.53	68.72	1,024,818	-1.95(-2.77%)
Nov 19, 2019	71.93	72.26	70.56	70.68	552,151	-0.98(-1.36%)
Nov 18, 2019	70.56	72.33	70.56	71.65	385,183	+1.28(+1.81%)
Nov 15, 2019	70.76	71.29	70.27	70.38	399,032	-0.34(-0.48%)
Nov 14, 2019	69.50	71.05	69.48	70.72	347,436	+0.90(+1.29%)
Nov 13, 2019	69.14	70.12	69.14	69.82	487,178	+0.49(+0.70%)
Nov 12, 2019	69.51	70.08	68.16	69.33	401,238	+0.41(+0.59%)
Nov 11, 2019	67.58	69.21	67.54	68.92	404,447	+1.38(+2.04%)
Nov 08, 2019	67.29	68.48	67.26	67.54	370,959	+0.29(+0.43%)
Nov 07, 2019	68.82	68.82	66.31	67.26	667,429	-1.38(-2.01%)
Nov 06, 2019	67.89	68.89	66.86	68.63	546,694	+0.94(+1.39%)
Nov 05, 2019	69.67	69.94	67.13	67.69	768,367	-1.97(-2.83%)
Nov 04, 2019	72.90	72.90	69.37	69.67	568,025	-3.07(-4.22%)
Nov 01, 2019	72.31	73.49	71.71	72.74	379,682	+0.84(+1.17%)
Oct 31, 2019	72.24	72.24	70.81	71.90	559,666	-0.22(-0.30%)
Oct 30, 2019	71.71	72.15	69.61	72.12	493,541	+0.34(+0.47%)
Oct 29, 2019	71.76	72.86	71.36	71.78	517,270	-0.21(-0.29%)
Oct 28, 2019	75.16	75.16	71.84	71.99	626,913	-2.92(-3.90%)
Oct 25, 2019	75.52	76.63	74.76	74.92	378,278	-1.27(-1.66%)
Oct 24, 2019	74.74	76.23	73.87	76.18	399,256	+1.99(+2.69%)
Oct 23, 2019	71.35	74.33	68.53	74.19	1,098,975	-1.12(-1.48%)
Oct 22, 2019	75.19	75.47	74.03	75.30	789,694	+0.70(+0.94%)
Oct 21, 2019	75.20	76.19	74.43	74.61	625,095	-0.20(-0.27%)
Oct 18, 2019	74.25	75.17	73.95	74.81	473,424	+0.53(+0.71%)
Oct 17, 2019	74.66	74.89	74.13	74.28	377,383	+0.46(+0.62%)
Oct 16, 2019	72.58	74.14	72.47	73.82	491,840	+1.30(+1.79%)
Oct 15, 2019	71.40	72.64	71.40	72.52	336,524	+1.35(+1.89%)
Oct 14, 2019	70.57	71.38	70.51	71.18	254,265	+0.60(+0.85%)
Oct 11, 2019	71.06	71.57	70.43	70.58	287,844	+0.16(+0.23%)
Oct 10, 2019	71.81	72.00	69.92	70.42	676,455	-1.23(-1.71%)
Oct 09, 2019	71.84	72.33	71.24	71.64	402,793	+0.15(+0.21%)
Oct 08, 2019	71.74	72.48	71.03	71.49	423,635	-0.50(-0.69%)
Oct 07, 2019	71.71	72.37	71.29	71.99	306,537	-0.10(-0.14%)
Oct 04, 2019	69.95	72.25	69.95	72.09	440,940	+2.31(+3.32%)
Oct 03, 2019	69.96	70.21	69.15	69.78	404,774	+0.01(+0.01%)
Oct 02, 2019	70.31	70.48	68.77	69.77	305,153	-0.31(-0.44%)
Oct 01, 2019	70.34	70.72	69.18	70.08	258,145	-0.09(-0.13%)
Sep 30, 2019	68.94	70.39	68.94	70.17	339,438	+1.23(+1.78%)
Sep 27, 2019	70.42	70.61	68.76	68.94	409,058	-1.39(-1.97%)
Sep 26, 2019	71.11	71.59	69.82	70.33	382,796	-0.46(-0.65%)
Sep 25, 2019	70.40	71.01	69.61	70.79	442,007	+0.77(+1.10%)
Sep 24, 2019	70.58	71.46	69.99	70.02	509,780	-0.27(-0.38%)
Sep 23, 2019	69.91	71.05	69.45	70.29	452,245	+0.17(+0.24%)
Sep 20, 2019	70.58	70.95	69.93	70.12	560,750	-0.29(-0.41%)
Sep 19, 2019	70.67	71.14	69.91	70.41	528,953	-0.06(-0.08%)
Sep 18, 2019	69.62	70.88	68.61	70.47	572,108	+1.16(+1.67%)
Sep 17, 2019	68.28	70.22	68.10	69.31	557,119	+1.37(+2.01%)
Sep 16, 2019	68.45	68.87	66.96	67.94	610,717	-0.74(-1.07%)
Sep 13, 2019	68.08	69.39	67.60	68.68	588,923	+1.03(+1.52%)
Sep 12, 2019	66.97	69.00	66.91	67.65	644,740	+0.87(+1.30%)
Sep 11, 2019	66.38	67.82	65.54	66.79	607,021	+2.03(+3.14%)
Sep 10, 2019	65.60	65.63	63.50	64.75	552,219	-0.78(-1.19%)
Sep 09, 2019	64.99	65.60	64.28	65.53	420,132	+0.37(+0.57%)
Sep 06, 2019	65.29	65.81	65.02	65.16	387,101	-0.12(-0.18%)
Sep 05, 2019	66.30	66.80	64.79	65.28	542,040	-0.54(-0.82%)
Sep 04, 2019	65.59	66.82	65.34	65.82	501,160	+0.66(+1.01%)
Sep 03, 2019	64.53	65.74	64.29	65.16	389,597	-0.01(-0.02%)
Aug 30, 2019	64.93	65.45	64.43	65.17	598,548	+0.46(+0.71%)
Aug 29, 2019	65.04	65.65	64.11	64.71	437,365	+0.17(+0.26%)
Aug 28, 2019	63.66	64.79	62.82	64.54	401,930	+0.61(+0.95%)
Aug 27, 2019	65.17	65.20	63.62	63.93	529,039	-0.88(-1.35%)
Aug 26, 2019	64.12	65.07	63.82	64.81	491,772	+1.01(+1.58%)
Aug 23, 2019	64.68	65.69	63.70	63.80	714,548	-1.16(-1.78%)
Aug 22, 2019	64.91	65.61	63.83	64.96	612,688	+0.27(+0.42%)
Aug 21, 2019	64.58	64.95	63.78	64.69	474,144	+0.66(+1.03%)
Aug 20, 2019	63.29	64.57	62.93	64.03	538,313	+0.96(+1.52%)
Aug 19, 2019	62.43	63.65	61.80	63.08	599,168	+1.30(+2.10%)
Aug 16, 2019	61.42	62.05	61.25	61.78	665,822	+0.64(+1.04%)
Aug 15, 2019	62.29	62.48	61.12	61.14	363,018	-0.77(-1.24%)
Aug 14, 2019	62.75	63.28	61.25	61.91	569,829	-1.23(-1.94%)
Aug 13, 2019	61.89	63.84	61.89	63.14	602,240	+1.41(+2.28%)
Aug 12, 2019	62.04	62.24	61.46	61.73	325,561	-0.44(-0.71%)
Aug 09, 2019	63.50	63.59	62.16	62.17	385,898	-1.52(-2.38%)
Aug 08, 2019	62.40	64.09	62.39	63.68	913,378	+1.35(+2.16%)
Aug 07, 2019	61.30	62.62	60.61	62.34	1,692,992	+0.60(+0.97%)
Aug 06, 2019	62.29	63.03	61.70	61.74	1,058,736	-0.30(-0.48%)
Aug 05, 2019	63.18	64.06	61.89	62.04	667,682	-1.94(-3.04%)
Aug 02, 2019	63.96	64.54	63.06	63.98	731,793	+0.02(+0.03%)
Aug 01, 2019	62.44	64.35	61.90	63.96	1,260,303	+1.32(+2.10%)
Jul 31, 2019	63.06	63.62	61.91	62.65	744,754	-0.50(-0.79%)
Jul 30, 2019	62.46	63.72	62.42	63.15	950,089	+0.69(+1.10%)
Jul 29, 2019	64.64	64.64	61.84	62.46	906,740	-2.18(-3.38%)
Jul 26, 2019	64.57	66.01	63.32	64.64	794,956	+0.54(+0.84%)
Jul 25, 2019	60.84	64.20	60.84	64.10	1,794,696	+9.85(+18.17%)
Jul 24, 2019	52.92	54.30	52.92	54.25	550,600	+1.21(+2.28%)
Jul 23, 2019	54.23	54.23	52.52	53.04	338,805	-0.92(-1.70%)
Jul 22, 2019	54.38	54.40	53.82	53.96	204,428	-0.21(-0.39%)
Jul 19, 2019	54.68	55.32	54.05	54.17	343,087	-0.54(-0.98%)
Jul 18, 2019	54.90	55.29	54.15	54.71	287,338	-0.03(-0.05%)
Jul 17, 2019	55.67	55.67	54.63	54.74	253,563	-0.58(-1.05%)
Jul 16, 2019	54.21	55.42	54.04	55.32	214,018	+0.91(+1.67%)
Jul 15, 2019	55.16	55.52	54.09	54.41	318,815	-0.66(-1.20%)
Jul 12, 2019	53.90	55.19	53.83	55.07	257,867	+1.47(+2.74%)
Jul 11, 2019	53.57	53.62	52.25	53.60	280,198	+0.21(+0.39%)
Jul 10, 2019	53.21	53.53	52.16	53.39	704,560	+0.87(+1.65%)
Jul 09, 2019	53.30	53.74	52.48	52.52	284,203	-0.78(-1.46%)
Jul 08, 2019	52.61	53.52	52.09	53.30	253,852	+1.21(+2.32%)
Jul 05, 2019	52.60	52.75	51.82	52.09	299,474	-0.74(-1.40%)
Jul 03, 2019	52.50	53.08	52.33	52.83	110,385	+0.30(+0.57%)
Jul 02, 2019	51.92	52.53	51.66	52.53	232,119	+0.64(+1.23%)
Jul 01, 2019	51.54	52.17	51.08	51.90	285,431	+0.69(+1.34%)
Jun 28, 2019	50.61	51.80	50.60	51.21	580,602	+0.54(+1.06%)
Jun 27, 2019	49.49	50.71	49.23	50.67	209,141	+1.59(+3.23%)
Jun 26, 2019	49.10	49.44	48.50	49.08	421,984	-0.11(-0.22%)
Jun 25, 2019	51.09	51.25	49.15	49.19	430,992	-1.37(-2.70%)
Jun 24, 2019	50.89	51.43	50.30	50.56	248,018	-0.09(-0.18%)
Jun 21, 2019	51.51	51.56	50.54	50.65	348,702	-1.23(-2.37%)
Jun 20, 2019	51.70	52.36	51.33	51.88	308,158	+0.70(+1.36%)
Jun 19, 2019	51.97	51.97	50.10	51.18	410,374	-0.92(-1.76%)
Jun 18, 2019	52.47	52.83	51.75	52.09	254,056	-0.04(-0.08%)
Jun 17, 2019	52.57	52.92	51.32	52.13	210,203	-0.41(-0.78%)
Jun 14, 2019	52.03	53.18	52.03	52.54	202,924	+0.38(+0.73%)
Jun 13, 2019	51.81	52.54	51.72	52.16	208,798	+0.59(+1.14%)
Jun 12, 2019	51.47	52.01	51.26	51.58	152,600	+0.13(+0.25%)
Jun 11, 2019	52.03	52.03	50.40	51.45	228,845	-0.33(-0.64%)
Jun 10, 2019	51.73	52.10	51.43	51.78	246,769	-0.04(-0.08%)
Jun 07, 2019	51.50	52.40	51.28	51.82	240,923	+0.82(+1.60%)
Jun 06, 2019	52.14	52.59	50.58	51.00	305,117	-0.90(-1.73%)
Jun 05, 2019	51.98	52.23	51.33	51.90	258,368	+0.20(+0.39%)
Jun 04, 2019	51.23	51.76	50.50	51.70	450,573	+0.77(+1.51%)

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.