Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	40.15	40.84	39.72	39.80	436,429	-0.40(-0.99%)
Sep 27, 2018	41.14	41.14	40.10	40.20	458,499	-1.05(-2.54%)
Sep 26, 2018	42.04	42.29	41.14	41.24	401,182	-0.80(-1.90%)
Sep 25, 2018	42.04	42.09	41.54	42.04	237,552	+0.25(+0.60%)
Sep 24, 2018	42.74	42.74	41.74	41.79	340,775	-1.25(-2.90%)
Sep 21, 2018	43.39	43.59	41.99	43.04	777,912	-0.90(-2.04%)
Sep 20, 2018	44.48	44.48	42.99	43.94	446,751	-0.30(-0.68%)
Sep 19, 2018	44.63	45.13	44.04	44.24	332,631	-0.40(-0.89%)
Sep 18, 2018	44.93	45.48	44.63	44.63	382,720	-0.25(-0.56%)
Sep 17, 2018	44.88	45.28	44.73	44.88	409,664	+0.00(+0.00%)
Sep 14, 2018	44.04	45.13	43.49	44.88	342,686	+1.00(+2.27%)
Sep 13, 2018	44.14	44.14	42.94	43.89	259,734	-0.20(-0.45%)
Sep 12, 2018	43.74	44.20	43.49	44.09	234,842	+0.35(+0.80%)
Sep 11, 2018	42.79	43.99	42.59	43.74	205,310	+0.80(+1.86%)
Sep 10, 2018	43.04	43.59	42.84	42.94	134,058	+0.10(+0.23%)
Sep 07, 2018	43.19	43.19	42.37	42.84	353,013	-0.65(-1.49%)
Sep 06, 2018	43.69	44.34	43.34	43.49	330,902	-0.10(-0.23%)
Sep 05, 2018	42.99	43.74	42.69	43.59	201,265	+0.60(+1.39%)
Sep 04, 2018	42.84	43.24	42.54	42.99	300,060	-0.05(-0.12%)
Aug 31, 2018		43.04	43.04	43.04	0	+0.30(+0.70%)
Aug 30, 2018	42.94	43.09	42.54	42.74	210,696	-0.30(-0.70%)
Aug 29, 2018	43.34	43.49	42.79	43.04	193,114	-0.30(-0.69%)
Aug 28, 2018	43.79	43.84	43.04	43.34	144,259	-0.40(-0.91%)
Aug 27, 2018	43.19	43.89	42.99	43.74	295,804	+0.65(+1.50%)
Aug 24, 2018	43.19	43.51	42.89	43.09	400,937	-0.15(-0.35%)
Aug 23, 2018	43.79	43.79	42.79	43.24	200,142	-0.65(-1.48%)
Aug 22, 2018	44.09	44.34	43.74	43.89	292,099	-0.30(-0.68%)
Aug 21, 2018	42.59	44.29	42.29	44.19	527,491	+2.24(+5.35%)
Aug 20, 2018	41.89	42.17	41.79	41.94	291,674	+0.15(+0.36%)
Aug 17, 2018	41.84	42.39	41.69	41.79	207,035	-0.30(-0.71%)
Aug 16, 2018	41.69	42.61	41.69	42.09	172,875	+0.55(+1.32%)
Aug 15, 2018	41.49	41.69	41.14	41.54	152,684	-0.15(-0.36%)
Aug 14, 2018	41.89	42.39	41.69	41.69	356,292	-0.20(-0.48%)
Aug 13, 2018	42.84	42.84	41.89	41.89	370,960	-1.00(-2.33%)
Aug 10, 2018	43.14	43.19	42.34	42.89	399,232	-0.50(-1.15%)
Aug 09, 2018	42.94	43.59	42.89	43.39	381,737	+0.45(+1.05%)
Aug 08, 2018	43.09	43.29	42.64	42.94	306,100	-0.15(-0.35%)
Aug 07, 2018	42.74	43.59	42.74	43.09	760,224	+0.40(+0.93%)
Aug 06, 2018	42.69	43.04	42.19	42.69	515,058	+0.00(+0.00%)
Aug 03, 2018	42.84	43.14	42.54	42.69	294,762	-0.15(-0.35%)
Aug 02, 2018	42.34	43.14	42.34	42.84	767,175	+0.20(+0.47%)
Aug 01, 2018	43.04	43.26	42.29	42.64	757,684	-0.40(-0.93%)
Jul 31, 2018	42.59	43.39	41.89	43.04	626,841	+0.70(+1.65%)
Jul 30, 2018	42.19	43.34	42.19	42.34	796,581	+0.15(+0.35%)
Jul 27, 2018	42.79	43.14	41.69	42.19	414,672	-0.50(-1.17%)
Jul 26, 2018	42.24	42.89	40.69	42.69	583,028	+1.70(+4.14%)
Jul 25, 2018	42.59	42.59	40.49	40.99	562,825	-1.75(-4.08%)
Jul 24, 2018	43.94	44.09	42.19	42.74	627,036	-1.05(-2.39%)
Jul 23, 2018	44.73	44.81	43.59	43.79	345,091	-0.95(-2.12%)
Jul 20, 2018	46.23	46.23	44.61	44.73	253,884	-1.55(-3.34%)
Jul 19, 2018	46.08	46.63	45.91	46.28	249,716	+0.15(+0.32%)
Jul 18, 2018	46.48	46.53	45.58	46.13	208,408	-0.70(-1.49%)
Jul 17, 2018	45.63	47.05	45.63	46.83	325,754	+1.20(+2.62%)
Jul 16, 2018	45.73	45.88	45.13	45.63	199,691	-0.10(-0.22%)
Jul 13, 2018	46.03	46.33	45.58	45.73	254,146	-0.40(-0.86%)
Jul 12, 2018	45.98	46.13	44.83	46.13	219,599	+0.40(+0.87%)
Jul 11, 2018	45.63	46.23	45.48	45.73	258,910	-0.35(-0.76%)
Jul 10, 2018	46.28	46.58	45.53	46.08	197,556	-0.05(-0.11%)
Jul 09, 2018	45.73	46.28	45.43	46.13	448,780	+0.65(+1.43%)
Jul 06, 2018	45.38	45.83	44.88	45.48	193,957	+0.15(+0.33%)
Jul 05, 2018	44.78	45.48	44.29	45.33	251,036	+0.85(+1.91%)
Jul 03, 2018		44.48	44.48	44.48	0	+0.45(+1.02%)
Jul 02, 2018	43.44	44.14	43.21	44.04	498,113	+0.20(+0.46%)
Jun 29, 2018	43.24	43.96	43.04	43.84	372,295	+1.15(+2.69%)
Jun 28, 2018	42.24	42.84	41.89	42.69	309,943	+0.35(+0.82%)
Jun 27, 2018	43.69	43.74	42.29	42.34	246,468	-1.40(-3.19%)
Jun 26, 2018	44.14	44.38	43.24	43.74	322,224	+0.50(+1.15%)
Jun 25, 2018	43.39	43.49	42.59	43.24	411,505	-0.30(-0.69%)
Jun 22, 2018	43.99	44.14	42.69	43.54	531,857	-0.30(-0.68%)
Jun 21, 2018	44.34	44.58	43.56	43.84	234,838	-0.50(-1.12%)
Jun 20, 2018	44.29	44.58	43.16	44.34	224,364	+0.00(+0.00%)
Jun 19, 2018	44.19	44.73	44.04	44.34	542,925	+0.05(+0.11%)
Jun 18, 2018	44.88	45.38	43.94	44.29	345,238	-0.95(-2.09%)
Jun 15, 2018		45.88	44.88	45.23	612,783	-0.65(-1.41%)
Jun 14, 2018	45.93	46.18	44.98	45.88	446,470	+0.10(+0.22%)
Jun 13, 2018	48.17	48.17	45.28	45.78	485,581	-2.59(-5.36%)
Jun 12, 2018	48.03	48.57	47.83	48.37	310,851	+0.40(+0.83%)
Jun 11, 2018	48.27	48.52	47.73	47.98	628,188	-0.05(-0.10%)
Jun 08, 2018	46.93	48.52	46.93	48.03	491,303	+1.05(+2.23%)
Jun 07, 2018	46.48	47.08	46.08	46.98	376,767	+0.70(+1.51%)
Jun 06, 2018		46.38		46.28	174,390	+0.40(+0.87%)
Jun 05, 2018	45.53	46.13	45.53	45.88	180,744	+0.10(+0.22%)
Jun 04, 2018	45.48	46.08	45.48	45.78	201,137	+0.55(+1.21%)
Jun 01, 2018	45.53	45.73	45.03	45.23	342,903	+0.10(+0.22%)
May 31, 2018	45.88	45.88	44.93	45.13	255,230	-0.60(-1.31%)
May 30, 2018	46.68	47.03	45.48	45.73	472,235	-0.60(-1.29%)
May 29, 2018	45.28	46.58	44.79	46.33	415,444	+0.55(+1.20%)
May 25, 2018		45.78	45.78	45.78	0	+1.35(+3.03%)
May 24, 2018	44.29	44.88	43.79	44.43	277,473	-0.05(-0.11%)
May 23, 2018	43.54	44.83	43.19	44.48	307,500	+0.80(+1.83%)
May 22, 2018	44.78	44.78	43.64	43.69	208,789	-1.50(-3.31%)
May 21, 2018	44.98	45.38	44.76	45.18	319,374	+0.50(+1.12%)
May 18, 2018	43.59	44.93	43.34	44.68	346,396	+1.10(+2.52%)
May 17, 2018	42.29	43.79	42.29	43.59	290,290	+1.15(+2.70%)
May 16, 2018	41.79	42.69	41.34	42.44	506,345	+0.55(+1.31%)
May 15, 2018	43.74	43.74	41.64	41.89	327,832	-2.24(-5.08%)
May 14, 2018	45.03	45.33	43.94	44.14	370,225	+0.10(+0.23%)
May 11, 2018	44.19	44.78	43.84	44.04	293,742	-0.15(-0.34%)
May 10, 2018	44.48	44.93	43.99	44.19	193,431	-0.15(-0.34%)
May 09, 2018	46.13	46.23	44.04	44.34	350,926	-1.80(-3.89%)
May 08, 2018	46.08	46.58	45.53	46.13	207,423	+0.00(+0.00%)
May 07, 2018	46.43	46.58	45.63	46.13	359,144	-0.20(-0.43%)
May 04, 2018	45.53	46.60	45.13	46.33	276,729	+0.75(+1.64%)
May 03, 2018	44.63	45.73	44.58	45.58	280,925	+0.80(+1.78%)
May 02, 2018	45.03	45.48	44.38	44.78	380,515	-0.30(-0.66%)
May 01, 2018	44.14	45.08	43.64	45.08	389,606	+0.70(+1.57%)
Apr 30, 2018	46.43	46.53	44.24	44.38	276,790	-2.04(-4.40%)
Apr 27, 2018	45.93	46.78	45.68	46.43	305,715	+0.75(+1.64%)
Apr 26, 2018	44.98	46.40	43.39	45.68	993,453	+2.34(+5.41%)
Apr 25, 2018	42.69	43.59	42.34	43.34	425,831	+0.65(+1.52%)
Apr 24, 2018	43.34	43.94	42.29	42.69	300,798	-0.20(-0.47%)
Apr 23, 2018	42.79	43.39	42.39	42.89	266,478	+0.25(+0.58%)
Apr 20, 2018	43.54	44.04	42.59	42.64	352,298	-0.90(-2.06%)
Apr 19, 2018	45.48	45.48	43.04	43.54	309,841	-2.19(-4.80%)
Apr 18, 2018	45.78	46.08	45.51	45.73	251,192	+0.20(+0.44%)
Apr 17, 2018	45.58	45.78	45.18	45.53	252,779	+0.35(+0.77%)
Apr 16, 2018	45.08	45.63	44.63	45.18	197,228	+0.50(+1.12%)
Apr 13, 2018	45.03	45.08	44.09	44.68	351,503	+0.00(+0.00%)
Apr 12, 2018	45.38	45.38	44.41	44.68	156,764	-0.55(-1.21%)
Apr 11, 2018	45.38	46.08	45.03	45.23	189,271	-0.55(-1.20%)
Apr 10, 2018	45.78	46.11	45.16	45.78	649,084	+0.85(+1.89%)
Apr 09, 2018	46.18	46.18	44.93	44.93	319,865	-0.95(-2.07%)
Apr 06, 2018	46.53	47.20	45.23	45.88	272,250	-1.15(-2.44%)
Apr 05, 2018	46.13	47.13	45.78	47.03	366,231	+1.20(+2.61%)
Apr 04, 2018	43.29	46.11	43.19	45.83	480,021	+2.04(+4.67%)
Apr 03, 2018	43.29	43.97	42.49	43.79	263,918	+0.85(+1.97%)
Apr 02, 2018	44.83	44.83	42.19	42.94	445,049	-2.19(-4.86%)
Mar 29, 2018		45.13	45.13	45.13	0	+0.70(+1.57%)
Mar 28, 2018	45.33	45.63	44.19	44.43	548,659	-1.05(-2.30%)
Mar 27, 2018	46.08	46.43	45.13	45.48	792,492	-0.55(-1.19%)
Mar 26, 2018	45.48	46.08	44.68	46.03	329,580	+1.25(+2.78%)
Mar 23, 2018	45.53	46.23	44.74	44.78	305,801	-0.30(-0.66%)
Mar 22, 2018	45.38	46.43	45.03	45.08	414,235	-1.15(-2.48%)
Mar 21, 2018	44.98	46.38	44.48	46.23	378,269	+1.35(+3.00%)
Mar 20, 2018	45.38	45.61	44.53	44.88	230,789	+0.00(+0.00%)
Mar 19, 2018	44.73	44.96	44.04	44.88	317,957	-0.10(-0.22%)
Mar 16, 2018	44.48	45.18	44.09	44.98	649,579	+0.65(+1.46%)
Mar 15, 2018	45.33	45.33	43.94	44.34	434,868	-0.75(-1.66%)
Mar 14, 2018	46.48	46.48	45.13	45.08	266,708	-1.10(-2.38%)
Mar 13, 2018	45.78	46.63	45.58	46.18	532,434	+0.80(+1.76%)
Mar 12, 2018	45.28	45.68	45.03	45.38	595,180	+0.15(+0.33%)
Mar 09, 2018	44.34	45.28	43.69	45.23	292,790	+1.35(+3.07%)
Mar 08, 2018	44.88	45.03	43.44	43.89	459,556	-0.75(-1.68%)
Mar 07, 2018				44.63	679,362	+0.00(+0.00%)
Mar 06, 2018	43.69	44.63	43.14	44.63	512,681	+1.20(+2.76%)
Mar 05, 2018	43.29	43.84	42.84	43.44	631,676	+0.30(+0.69%)
Mar 02, 2018	42.64	43.49	42.49	43.14	1,572,715	+0.05(+0.12%)
Mar 01, 2018	42.49	43.61	42.49	43.09	515,566	+0.80(+1.89%)
Feb 28, 2018	44.68	44.73	41.79	42.29	835,625	-2.39(-5.36%)
Feb 27, 2018	45.58	46.24	44.58	44.68	436,095	-0.75(-1.65%)
Feb 26, 2018	45.33	45.68	44.73	45.43	189,791	+0.40(+0.89%)
Feb 23, 2018	45.88	45.88	44.68	45.03	220,959	-0.65(-1.42%)
Feb 22, 2018	46.13	46.43	45.56	45.68	307,238	-0.30(-0.65%)
Feb 21, 2018	46.28	47.38	45.93	45.98	260,640	-0.15(-0.32%)
Feb 20, 2018	46.93	47.03	45.83	46.13	233,981	-0.95(-2.01%)
Feb 16, 2018		47.08	47.08	47.08	0	+0.85(+1.83%)
Feb 15, 2018	47.03	47.03	45.63	46.23	329,687	-0.30(-0.64%)
Feb 14, 2018	45.23	46.63	44.98	46.53	270,192	+1.25(+2.75%)
Feb 13, 2018	45.08	45.53	44.83	45.28	343,395	-0.05(-0.11%)
Feb 12, 2018	45.18	45.58	44.29	45.33	403,356	+0.45(+1.00%)
Feb 09, 2018	45.58	45.58	43.79	44.88	374,840	+0.00(+0.00%)
Feb 08, 2018	46.73	46.78	44.88	44.88	494,616	-1.85(-3.95%)
Feb 07, 2018	46.93	47.88	46.63	46.73	300,674	-0.45(-0.95%)
Feb 06, 2018	43.74	47.43	43.59	47.18	586,654	+1.20(+2.60%)
Feb 05, 2018	48.17	48.57	44.98	45.98	341,500	-2.84(-5.82%)
Feb 02, 2018	50.82	50.82	48.72	48.82	586,540	-1.25(-2.49%)
Feb 01, 2018	46.13	50.87	45.38	50.07	1,303,179	+2.74(+5.80%)
Jan 31, 2018	48.72	49.42	47.18	47.33	603,004	-0.75(-1.56%)
Jan 30, 2018	48.22	48.22	47.58	48.08	593,248	-0.85(-1.73%)
Jan 29, 2018	50.17	50.47	48.92	48.92	399,937	-1.55(-3.06%)
Jan 26, 2018	50.67	50.87	49.87	50.47	308,888	-0.10(-0.20%)
Jan 25, 2018	52.51	52.51	50.22	50.57	599,258	-1.70(-3.24%)
Jan 24, 2018	52.51	52.76	51.97	52.26	380,801	-0.05(-0.10%)
Jan 23, 2018	52.51	52.51	51.77	52.31	272,777	-0.10(-0.19%)
Jan 22, 2018	52.51	52.81	51.92	52.41	406,026	+0.40(+0.77%)
Jan 19, 2018	51.82	52.11	51.32	52.02	299,400	+0.45(+0.87%)
Jan 18, 2018	52.61	52.66	51.52	51.57	196,931	-0.95(-1.80%)
Jan 17, 2018	51.72	52.81	51.67	52.51	336,458	+1.30(+2.53%)
Jan 16, 2018	53.06	53.41	51.12	51.22	316,659	-1.55(-2.93%)
Jan 12, 2018		52.76	52.76	52.76	0	-0.55(-1.03%)
Jan 11, 2018	52.66	53.21	52.56	53.31	506,779	+1.20(+2.30%)
Jan 10, 2018	53.26	53.36	51.97	52.11	433,298	-1.55(-2.88%)
Jan 09, 2018	54.11	54.23	53.36	53.66	550,031	-0.15(-0.28%)
Jan 08, 2018	54.76	54.76	53.61	53.81	314,002	+0.30(+0.56%)
Jan 05, 2018	53.46	53.51	52.71	53.51	610,702	+0.55(+1.04%)
Jan 04, 2018	54.16	54.16	52.61	52.96	289,904	-1.05(-1.94%)
Jan 03, 2018	52.71	54.06	52.31	54.01	595,191	+1.65(+3.14%)
Jan 02, 2018	51.67	52.56	51.42	52.36	389,967	+1.30(+2.54%)
Dec 29, 2017		51.07	51.07	51.07	0	-0.40(-0.78%)
Dec 28, 2017	50.97	51.62	50.72	51.47	246,661	+0.60(+1.18%)
Dec 27, 2017	50.87	51.42	50.73	50.87	338,406	-0.05(-0.10%)
Dec 26, 2017	50.72	51.27	50.56	50.92	234,794	+0.25(+0.49%)
Dec 22, 2017	50.87	51.47	50.47	50.67	1,084,887	+0.30(+0.59%)
Dec 21, 2017	49.97	50.72	49.87	50.37	300,480	+0.70(+1.41%)
Dec 20, 2017	49.62	49.72	49.42	49.67	341,663	+0.25(+0.50%)
Dec 19, 2017	50.62	50.62	49.27	49.42	308,026	-1.20(-2.36%)
Dec 18, 2017	50.37	50.92	50.32	50.62	579,588	+0.75(+1.50%)
Dec 15, 2017	49.37	50.07	49.17	49.87	1,197,112	+0.80(+1.63%)
Dec 14, 2017	49.77	49.92	49.02	49.07	383,770	-0.55(-1.11%)
Dec 13, 2017	50.02	50.02	49.50	49.62	375,719	-0.20(-0.40%)
Dec 12, 2017	50.52	50.92	49.74	49.82	409,985	-0.70(-1.38%)
Dec 11, 2017	51.47	51.77	50.37	50.52	292,038	-0.85(-1.65%)
Dec 08, 2017	51.57	51.57	50.92	51.37	558,817	+0.00(+0.00%)
Dec 07, 2017	50.92	51.42	50.42		607,280	+0.00(+0.00%)
Dec 06, 2017	51.57	52.11	50.82	50.97	379,634	-0.65(-1.26%)
Dec 05, 2017	53.46	53.51	51.57	51.62	465,731	-2.24(-4.17%)
Dec 04, 2017	54.91	55.26	53.81	53.86	355,739	-0.20(-0.37%)
Dec 01, 2017	54.71	54.86	52.91	54.06	525,932	-0.75(-1.36%)
Nov 30, 2017	54.41	55.36	54.16	54.81	442,644	+0.55(+1.01%)
Nov 29, 2017	53.16	54.41	53.01	54.26	439,888	+1.35(+2.54%)
Nov 28, 2017	51.47	52.96	51.32	52.91	347,419	+1.65(+3.21%)
Nov 27, 2017	51.57	51.67	50.97	51.27	249,307	-0.30(-0.58%)
Nov 24, 2017	51.47	51.82	51.02	51.57	148,938	+0.40(+0.78%)
Nov 22, 2017	51.22	51.42	50.42	51.17	220,612	-0.10(-0.19%)
Nov 21, 2017	50.67	51.27	50.47	51.27	290,458	+0.75(+1.48%)
Nov 20, 2017	50.12	50.67	50.01	50.52	185,336	+0.60(+1.20%)
Nov 17, 2017	49.22	50.82	49.22	49.92	369,499	+0.35(+0.70%)
Nov 16, 2017	49.87	50.24	49.47	49.57	217,097	+0.00(+0.00%)
Nov 15, 2017	49.67	50.02	48.62	49.57	506,261	-0.25(-0.50%)
Nov 14, 2017	48.92	49.97	48.82	49.82	377,986	+0.80(+1.63%)
Nov 13, 2017	48.03	49.17	48.00	49.02	679,280	+0.70(+1.44%)
Nov 10, 2017	47.58	48.57	47.48	48.32	234,010	+0.60(+1.25%)
Nov 09, 2017	47.23	48.17	47.18	47.73	335,029	-0.10(-0.21%)
Nov 08, 2017	47.28	48.13	46.68	47.83	297,881	+0.30(+0.63%)
Nov 07, 2017	48.17	48.32	47.30	47.53	215,216	-0.50(-1.04%)
Nov 06, 2017	47.33	48.17	46.98	48.03	265,468	+0.85(+1.80%)
Nov 03, 2017	46.93	47.73	46.73	47.18	276,827	+0.35(+0.75%)
Nov 02, 2017	49.42	49.47	46.43	46.83	517,192	-2.39(-4.86%)
Nov 01, 2017	48.97	49.52	48.72	49.22	404,445	+0.65(+1.33%)
Oct 31, 2017	48.77	49.12	48.17	48.57	467,329	-0.05(-0.10%)
Oct 30, 2017	48.08	49.17	47.83	48.62	522,505	+0.60(+1.25%)
Oct 27, 2017	48.67	49.17	47.23	48.03	404,829	-0.65(-1.33%)
Oct 26, 2017	48.87	49.17	48.52	48.67	459,518	+0.05(+0.10%)
Oct 25, 2017	49.27	49.97	48.42	48.62	384,764	-0.70(-1.42%)
Oct 24, 2017	48.72	49.55	48.72	49.32	279,064	+0.60(+1.23%)
Oct 23, 2017	48.42	48.77	48.08	48.72	202,396	+0.45(+0.93%)
Oct 20, 2017	48.52	48.52	48.08	48.27	308,537	+0.15(+0.31%)
Oct 19, 2017	47.88	48.17	47.13	48.13	259,510	+0.20(+0.42%)
Oct 18, 2017	48.03	48.22	47.68	47.93	242,718	+0.00(+0.00%)
Oct 17, 2017	47.63	48.03	47.28	47.93	162,421	+0.10(+0.21%)
Oct 16, 2017	48.27	48.42	47.78	47.83	298,738	-0.20(-0.42%)
Oct 13, 2017	48.42	48.57	47.88	48.03	349,951	-0.10(-0.21%)
Oct 12, 2017	47.93	48.32	47.85	48.13	215,188	+0.25(+0.52%)
Oct 11, 2017	47.23	47.98	47.23	47.88	224,414	+0.70(+1.48%)
Oct 10, 2017	47.18	47.38	46.63	47.18	161,664	+0.35(+0.75%)
Oct 09, 2017	47.43	47.83	46.73	46.83	238,106	-0.60(-1.26%)
Oct 06, 2017	46.68	47.58	46.68	47.43	206,090	+0.50(+1.06%)
Oct 05, 2017	46.23	47.13	46.23	46.93	267,149	+0.95(+2.06%)
Oct 04, 2017	45.88	46.13	45.28	45.98	251,539	+0.25(+0.55%)
Oct 03, 2017	45.38	45.78	44.93	45.73	581,400	+1.05(+2.34%)

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.