Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	45.02	45.21	43.99	44.98	566,102	+0.17(+0.38%)
Jul 30, 2015	45.30	45.45	43.56	44.81	774,203	-0.81(-1.77%)
Jul 29, 2015	45.17	46.03	44.25	45.62	720,415	-0.33(-0.72%)
Jul 28, 2015	45.99	46.16	44.79	45.95	827,120	+0.42(+0.92%)
Jul 27, 2015	45.80	46.18	45.35	45.53	353,116	-0.54(-1.17%)
Jul 24, 2015	47.09	47.09	45.44	46.07	612,872	-1.06(-2.24%)
Jul 23, 2015	47.69	47.88	46.06	47.13	603,130	-0.37(-0.78%)
Jul 22, 2015	46.74	48.01	46.74	47.50	408,814	+0.61(+1.30%)
Jul 21, 2015	46.63	47.50	46.33	46.89	350,915	+0.28(+0.60%)
Jul 20, 2015	47.40	47.42	46.13	46.61	418,106	-0.79(-1.66%)
Jul 17, 2015	47.89	48.00	47.08	47.40	279,340	-0.36(-0.75%)
Jul 16, 2015	47.74	48.06	47.32	47.76	348,958	+0.16(+0.34%)
Jul 15, 2015	48.93	48.98	47.40	47.60	603,935	-1.43(-2.91%)
Jul 14, 2015	48.42	49.12	48.13	49.02	426,621	+0.53(+1.09%)
Jul 13, 2015	48.73	48.82	48.31	48.49	339,684	+0.00(+0.00%)
Jul 10, 2015	48.01	48.71	47.65	48.49	319,458	+0.64(+1.33%)
Jul 09, 2015	47.98	48.36	47.79	47.86	688,609	+0.55(+1.16%)
Jul 08, 2015	47.03	47.52	47.00	47.31	686,766	-0.19(-0.40%)
Jul 07, 2015	46.69	47.56	45.97	47.50	527,896	+0.74(+1.58%)
Jul 06, 2015	46.64	47.77	46.18	46.76	486,107	-0.34(-0.72%)
Jul 02, 2015	47.40	47.10	47.10	47.10	226,886	-0.15(-0.32%)
Jul 01, 2015	47.39	47.63	46.55	47.25	350,080	+0.28(+0.59%)
Jun 30, 2015	47.13	47.80	46.51	46.97	452,546	+0.07(+0.15%)
Jun 29, 2015	48.13	48.57	46.74	46.90	494,672	-1.52(-3.13%)
Jun 26, 2015	49.18	49.23	48.15	48.41	685,269	-0.63(-1.28%)
Jun 25, 2015	47.97	49.12	47.63	49.04	988,047	+1.35(+2.82%)
Jun 24, 2015	46.97	47.73	46.68	47.70	804,839	+1.76(+3.82%)
Jun 23, 2015	46.14	46.70	45.80	45.94	525,089	-0.11(-0.24%)
Jun 22, 2015	45.44	46.27	45.42	46.05	612,024	+0.78(+1.72%)
Jun 19, 2015	44.86	46.07	44.57	45.27	1,158,788	+0.75(+1.68%)
Jun 18, 2015	43.59	44.90	43.38	44.52	637,711	+1.04(+2.39%)
Jun 17, 2015	43.43	43.53	42.94	43.49	346,108	+0.02(+0.05%)
Jun 16, 2015	44.03	44.03	43.08	43.47	410,410	-0.59(-1.34%)
Jun 15, 2015	43.79	44.75	43.53	44.06	594,334	+0.72(+1.66%)
Jun 12, 2015	42.97	43.41	42.66	43.34	270,242	+0.12(+0.28%)
Jun 11, 2015	43.16	43.88	43.12	43.22	267,789	+0.31(+0.72%)
Jun 10, 2015	42.36	42.99	42.16	42.91	439,237	+0.75(+1.77%)
Jun 09, 2015	42.37	42.61	41.63	42.16	409,661	-0.31(-0.73%)
Jun 08, 2015	43.06	43.24	42.45	42.47	308,189	-0.66(-1.53%)
Jun 05, 2015	42.36	43.17	42.05	43.13	310,492	+0.50(+1.17%)
Jun 04, 2015	43.24	43.48	42.54	42.63	551,040	-0.79(-1.81%)
Jun 03, 2015	43.22	43.95	42.73	43.42	402,593	+0.25(+0.58%)
Jun 02, 2015	43.53	44.05	43.11	43.17	387,750	-0.54(-1.23%)
Jun 01, 2015	43.95	44.18	43.52	43.71	348,961	-0.04(-0.09%)
May 29, 2015	43.93	44.35	43.59	43.75	438,332	-0.26(-0.59%)
May 28, 2015	43.57	44.60	43.48	44.01	396,381	+0.15(+0.34%)
May 27, 2015	43.92	43.92	43.00	43.86	610,429	-0.09(-0.20%)
May 26, 2015	44.69	44.82	43.78	43.95	381,626	-0.76(-1.70%)
May 22, 2015	45.05	44.70	44.70	44.70	404,747	-0.45(-0.99%)
May 21, 2015	45.56	45.90	45.01	45.15	421,318	-0.51(-1.11%)
May 20, 2015	45.23	45.88	44.18	45.66	900,578	+0.85(+1.89%)
May 19, 2015	44.56	45.12	44.10	44.81	840,317	+0.52(+1.17%)
May 18, 2015	43.41	44.33	43.12	44.30	724,973	+0.92(+2.12%)
May 15, 2015	42.60	43.51	42.30	43.38	718,985	+0.53(+1.23%)
May 14, 2015	42.94	43.19	42.50	42.85	304,337	+0.26(+0.61%)
May 13, 2015	43.10	43.45	42.32	42.59	275,147	-0.43(-1.00%)
May 12, 2015	42.01	43.05	41.30	43.02	453,665	+0.62(+1.46%)
May 11, 2015	43.42	43.65	42.34	42.40	501,532	-1.03(-2.37%)
May 08, 2015	43.99	44.62	43.41	43.43	404,913	+0.09(+0.21%)
May 07, 2015	42.65	43.99	42.51	43.34	693,847	+0.66(+1.54%)
May 06, 2015	42.63	42.72	41.83	42.68	394,332	+0.09(+0.21%)
May 05, 2015	43.07	43.54	42.20	42.59	463,129	-0.44(-1.02%)
May 04, 2015	43.45	43.94	42.84	43.03	391,904	-0.16(-0.37%)
May 01, 2015	42.53	43.58	42.49	43.19	565,846	+0.53(+1.24%)
Apr 30, 2015	43.53	43.76	42.30	42.66	745,658	-1.00(-2.28%)
Apr 29, 2015	45.02	45.02	42.94	43.66	493,944	-1.44(-3.18%)
Apr 28, 2015	44.30	45.10	43.76	45.09	365,234	+0.59(+1.32%)
Apr 27, 2015	45.44	45.54	44.26	44.50	495,977	-0.78(-1.72%)
Apr 24, 2015	44.08	45.53	44.01	45.28	829,957	+1.45(+3.30%)
Apr 23, 2015	43.48	46.43	43.16	43.84	1,693,568	-3.28(-6.96%)
Apr 22, 2015	47.73	48.01	46.89	47.12	478,755	-0.65(-1.36%)
Apr 21, 2015	47.28	48.30	47.11	47.77	366,003	+0.82(+1.74%)
Apr 20, 2015	47.55	47.64	46.50	46.95	738,881	-0.32(-0.68%)
Apr 17, 2015	46.67	47.30	45.90	47.27	545,106	+0.19(+0.40%)
Apr 16, 2015	47.60	47.82	46.74	47.08	296,558	-0.70(-1.46%)
Apr 15, 2015	48.29	48.43	47.55	47.78	476,663	+0.06(+0.13%)
Apr 14, 2015	47.22	47.90	46.68	47.72	557,029	+0.70(+1.48%)
Apr 13, 2015	47.73	47.90	46.75	47.02	623,426	-0.56(-1.17%)
Apr 10, 2015	48.29	48.55	47.24	47.58	1,007,884	-0.77(-1.59%)
Apr 09, 2015	48.73	48.99	47.66	48.34	762,443	-1.22(-2.46%)
Apr 08, 2015	48.63	49.73	48.63	49.56	407,960	+0.92(+1.89%)
Apr 07, 2015	49.37	49.37	48.17	48.64	345,746	-0.79(-1.59%)
Apr 06, 2015	49.02	49.77	48.65	49.43	379,944	+0.30(+0.61%)
Apr 02, 2015	47.94	49.13	49.13	49.13	557,943	+1.16(+2.41%)
Apr 01, 2015	48.51	48.77	47.48	47.98	507,061	-0.54(-1.11%)
Mar 31, 2015	48.69	49.34	48.05	48.51	635,775	-0.18(-0.37%)
Mar 30, 2015	48.14	48.87	47.64	48.69	442,043	+0.96(+2.01%)
Mar 27, 2015	46.26	47.84	46.21	47.74	429,788	+1.55(+3.35%)
Mar 26, 2015	46.06	46.30	45.40	46.19	399,458	-0.08(-0.17%)
Mar 25, 2015	46.52	47.16	46.22	46.27	424,762	-0.25(-0.54%)
Mar 24, 2015	45.98	46.94	45.25	46.52	433,542	+0.69(+1.50%)
Mar 23, 2015	45.73	46.60	45.19	45.83	606,243	-0.05(-0.11%)
Mar 20, 2015	45.18	47.24	45.18	45.88	891,096	+1.11(+2.47%)
Mar 19, 2015	45.33	45.83	44.18	44.77	477,047	-0.44(-0.97%)
Mar 18, 2015	43.17	45.44	42.75	45.21	844,372	+2.17(+5.05%)
Mar 17, 2015	43.19	43.79	42.74	43.04	423,090	-0.46(-1.05%)
Mar 16, 2015	43.52	43.92	42.96	43.50	416,779	+0.17(+0.39%)
Mar 13, 2015	43.43	43.66	42.90	43.33	404,253	-0.34(-0.78%)
Mar 12, 2015	43.47	44.12	43.04	43.67	531,346	+0.01(+0.02%)
Mar 11, 2015	42.19	43.87	42.02	43.66	527,657	+1.41(+3.33%)
Mar 10, 2015	42.27	42.75	42.06	42.25	315,249	-0.32(-0.75%)
Mar 09, 2015	42.46	42.92	41.84	42.57	442,265	+0.35(+0.83%)
Mar 06, 2015	43.25	43.48	41.85	42.22	569,310	-1.49(-3.40%)
Mar 05, 2015	43.37	43.89	43.03	43.71	429,752	+0.56(+1.29%)
Mar 04, 2015	42.81	43.39	42.39	43.15	513,719	+0.26(+0.60%)
Mar 03, 2015	43.96	44.31	42.60	42.89	1,068,801	-1.31(-2.96%)
Mar 02, 2015	44.26	44.57	43.58	44.20	393,326	-0.20(-0.45%)
Feb 27, 2015	43.43	44.60	43.32	44.39	614,769	+1.03(+2.37%)
Feb 26, 2015	43.69	43.96	43.02	43.37	320,355	-0.24(-0.55%)
Feb 25, 2015	43.86	44.29	43.55	43.61	653,087	-0.35(-0.79%)
Feb 24, 2015	43.23	44.43	42.63	43.96	1,206,831	+2.22(+5.33%)
Feb 23, 2015	42.08	42.51	41.33	41.73	458,407	-0.62(-1.46%)
Feb 20, 2015	42.19	42.49	41.59	42.35	479,615	-0.02(-0.05%)
Feb 19, 2015	42.59	42.70	41.77	42.37	423,947	-0.34(-0.79%)
Feb 18, 2015	42.25	42.78	41.75	42.71	764,777	+0.58(+1.37%)
Feb 17, 2015	41.71	42.26	41.06	42.13	520,673	+0.30(+0.72%)
Feb 13, 2015	41.92	41.83	41.83	41.83	768,488	-0.09(-0.21%)
Feb 12, 2015	40.52	42.01	40.37	41.92	832,252	+1.77(+4.40%)
Feb 11, 2015	39.58	40.79	39.52	40.16	546,430	-0.08(-0.20%)
Feb 10, 2015	39.69	40.64	39.65	40.24	574,007	+0.67(+1.69%)
Feb 09, 2015	39.02	39.84	38.74	39.57	378,926	+0.63(+1.61%)
Feb 06, 2015	38.43	39.07	38.16	38.94	1,176,146	+0.67(+1.75%)
Feb 05, 2015	38.74	39.13	37.79	38.27	514,478	-0.47(-1.21%)
Feb 04, 2015	37.11	38.86	36.91	38.74	994,738	+1.34(+3.57%)
Feb 03, 2015	36.32	37.46	36.14	37.40	575,836	+1.08(+2.97%)
Feb 02, 2015	36.19	36.76	35.44	36.33	703,632	+0.01(+0.03%)
Jan 30, 2015	35.91	36.50	35.41	36.32	1,052,905	+0.26(+0.72%)
Jan 29, 2015	34.41	36.09	32.54	36.06	1,203,281	+2.84(+8.56%)
Jan 28, 2015	34.17	34.17	32.95	33.21	1,012,819	-0.69(-2.03%)
Jan 27, 2015	33.42	34.14	33.04	33.90	746,375	-0.01(-0.03%)
Jan 26, 2015	33.41	34.02	32.77	33.91	716,009	+1.00(+3.03%)
Jan 23, 2015	32.99	33.35	32.32	32.91	490,818	-0.02(-0.06%)
Jan 22, 2015	32.62	33.14	32.06	32.93	548,786	+0.56(+1.73%)
Jan 21, 2015	31.81	32.50	31.80	32.38	585,046	+0.52(+1.63%)
Jan 20, 2015	33.16	33.29	31.61	31.86	1,063,954	-1.89(-5.59%)
Jan 16, 2015	33.14	34.21	32.28	33.74	991,618	+0.25(+0.74%)
Jan 15, 2015	35.33	35.73	33.37	33.49	1,146,144	-1.84(-5.19%)
Jan 14, 2015	35.63	36.26	34.62	35.33	732,048	-0.71(-1.96%)
Jan 13, 2015	37.95	38.25	35.46	36.04	1,285,586	-1.30(-3.47%)
Jan 12, 2015	36.71	37.51	36.19	37.33	537,365	+0.62(+1.68%)
Jan 09, 2015	36.77	37.45	36.42	36.71	553,586	+0.11(+0.30%)
Jan 08, 2015	36.80	36.97	36.41	36.61	546,803	+0.12(+0.33%)
Jan 07, 2015	35.31	36.84	35.11	36.49	573,896	+1.48(+4.22%)
Jan 06, 2015	35.10	35.32	34.34	35.01	603,019	-0.06(-0.17%)
Jan 05, 2015	35.41	35.41	34.77	35.07	432,611	-0.51(-1.43%)
Jan 02, 2015	35.99	36.08	34.79	35.58	468,463	-0.32(-0.89%)
Dec 31, 2014	35.45	35.90	35.90	35.90	320,629	+0.53(+1.49%)
Dec 30, 2014	35.14	35.78	34.99	35.37	232,375	+0.07(+0.20%)
Dec 29, 2014	35.45	35.87	35.16	35.30	331,900	-0.08(-0.23%)
Dec 26, 2014	35.11	35.52	35.06	35.38	247,480	+0.43(+1.23%)
Dec 24, 2014	34.83	34.95	34.95	34.95	167,032	+0.15(+0.43%)
Dec 23, 2014	35.25	35.41	34.60	34.80	621,730	-0.30(-0.85%)
Dec 22, 2014	34.85	35.21	34.44	35.10	439,109	+0.18(+0.51%)
Dec 19, 2014	35.00	35.01	34.07	34.92	1,323,684	+0.00(+0.00%)
Dec 18, 2014	34.94	35.18	33.99	34.92	661,532	+0.51(+1.48%)
Dec 17, 2014	32.74	34.46	32.66	34.41	819,336	+1.73(+5.28%)
Dec 16, 2014	32.67	33.48	32.32	32.69	853,004	-0.08(-0.24%)
Dec 15, 2014	33.23	33.46	32.36	32.77	636,300	-0.38(-1.14%)
Dec 12, 2014	33.41	33.64	33.10	33.14	639,598	-0.58(-1.72%)
Dec 11, 2014	34.00	34.31	33.69	33.72	431,652	-0.07(-0.21%)
Dec 10, 2014	35.91	36.20	33.76	33.79	936,964	-2.17(-6.05%)
Dec 09, 2014	34.85	36.00	34.77	35.97	551,388	+0.81(+2.30%)
Dec 08, 2014	35.27	35.70	35.07	35.16	406,257	-0.11(-0.31%)
Dec 05, 2014	35.64	36.00	35.14	35.27	459,625	-0.33(-0.92%)
Dec 04, 2014	36.73	36.82	35.45	35.60	910,835	-1.17(-3.17%)
Dec 03, 2014	38.18	38.40	36.65	36.76	1,032,912	-1.45(-3.79%)
Dec 02, 2014	38.09	38.54	37.97	38.21	378,159	+0.13(+0.34%)
Dec 01, 2014	39.19	39.19	38.00	38.08	824,552	-1.04(-2.65%)
Nov 28, 2014	39.78	40.04	38.70	39.12	426,759	-0.72(-1.80%)
Nov 26, 2014	40.13	39.84	39.84	39.84	253,455	-0.30(-0.75%)
Nov 25, 2014	40.55	40.97	39.75	40.14	307,570	-0.36(-0.89%)
Nov 24, 2014	40.18	40.73	40.11	40.49	372,969	+0.47(+1.17%)
Nov 21, 2014	39.80	40.26	39.67	40.03	491,727	+0.81(+2.06%)
Nov 20, 2014	38.01	39.43	37.91	39.22	326,975	+0.94(+2.45%)
Nov 19, 2014	38.82	39.13	38.16	38.28	260,015	-0.50(-1.29%)
Nov 18, 2014	38.53	39.03	38.43	38.78	360,839	+0.32(+0.83%)
Nov 17, 2014	38.10	38.65	38.00	38.46	219,344	+0.11(+0.29%)
Nov 14, 2014	37.77	38.57	37.77	38.35	473,820	+0.58(+1.53%)
Nov 13, 2014	37.64	38.44	37.64	37.77	456,650	+0.02(+0.05%)
Nov 12, 2014	38.29	38.72	37.50	37.75	437,370	-0.85(-2.20%)
Nov 11, 2014	37.14	38.75	37.14	38.60	599,437	+1.46(+3.92%)
Nov 10, 2014	37.68	38.15	36.97	37.14	392,433	-0.24(-0.64%)
Nov 07, 2014	37.00	37.61	36.75	37.38	409,755	+0.39(+1.05%)
Nov 06, 2014	36.17	37.12	36.06	36.99	393,754	+0.78(+2.15%)
Nov 05, 2014	37.05	37.37	36.07	36.22	510,992	-0.62(-1.68%)
Nov 04, 2014	37.24	37.42	36.54	36.83	341,867	-0.48(-1.28%)
Nov 03, 2014	36.67	37.46	36.40	37.31	551,630	+0.62(+1.69%)
Oct 31, 2014	36.92	37.00	36.17	36.69	505,800	+0.26(+0.71%)
Oct 30, 2014	35.89	36.70	35.39	36.44	631,540	+0.26(+0.72%)
Oct 29, 2014	37.98	38.19	36.01	36.18	794,857	-2.32(-6.04%)
Oct 28, 2014	37.78	38.83	37.38	38.50	681,750	+0.84(+2.22%)
Oct 27, 2014	37.67	37.78	37.80	37.66	403,125	-0.14(-0.37%)
Oct 24, 2014	37.67	37.96	37.00	37.80	184,050	+0.08(+0.21%)
Oct 23, 2014	37.52	38.20	36.94	37.72	334,190	+0.67(+1.80%)
Oct 22, 2014	37.33	37.61	37.01	37.05	351,616	-0.31(-0.83%)
Oct 21, 2014	37.27	37.59	36.99	37.36	374,415	+0.28(+0.75%)
Oct 20, 2014	36.53	37.45	36.53	37.08	468,119	+0.48(+1.31%)
Oct 17, 2014	35.34	37.18	35.09	36.61	1,103,204	+1.63(+4.65%)
Oct 16, 2014	34.48	35.69	34.33	34.98	544,098	-0.21(-0.60%)
Oct 15, 2014	33.39	35.36	33.18	35.19	971,174	+1.25(+3.67%)
Oct 14, 2014	33.52	34.53	33.31	33.94	406,561	+0.83(+2.50%)
Oct 13, 2014	33.83	34.39	33.02	33.11	662,873	-0.62(-1.83%)
Oct 10, 2014	35.28	35.37	33.61	33.73	902,300	-1.60(-4.52%)
Oct 09, 2014	36.54	36.63	35.10	35.33	501,728	-1.16(-3.17%)
Oct 08, 2014	35.78	36.55	35.55	36.49	447,900	+0.67(+1.87%)
Oct 07, 2014	36.06	36.74	35.82	35.82	358,668	-0.39(-1.07%)
Oct 06, 2014	36.47	36.73	36.20	36.21	576,129	+0.38(+1.06%)
Oct 03, 2014	35.30	36.09	35.10	35.83	560,915	+0.94(+2.69%)
Oct 02, 2014	35.25	35.49	34.31	34.89	1,118,686	-0.12(-0.34%)
Oct 01, 2014	35.39	35.71	34.93	35.01	585,507	-0.40(-1.13%)
Sep 30, 2014	36.18	36.40	35.34	35.41	648,610	-0.68(-1.88%)
Sep 29, 2014	36.41	36.52	35.98	36.09	427,735	-0.64(-1.74%)
Sep 26, 2014	36.84	37.05	36.56	36.72	399,971	-0.06(-0.16%)
Sep 25, 2014	38.02	38.10	36.59	36.78	964,932	-1.37(-3.58%)
Sep 24, 2014	37.92	38.35	37.46	38.15	562,214	-0.11(-0.29%)
Sep 23, 2014	37.77	38.43	37.26	38.26	572,552	+0.51(+1.35%)
Sep 22, 2014	38.65	38.65	37.24	37.75	607,953	-0.99(-2.55%)
Sep 19, 2014	39.73	39.84	38.70	38.74	767,827	-0.98(-2.46%)
Sep 18, 2014	40.23	40.23	39.67	39.72	374,582	-0.48(-1.19%)
Sep 17, 2014	39.32	40.55	39.21	40.20	497,038	+1.26(+3.23%)
Sep 16, 2014	38.90	39.13	38.50	38.94	451,977	-0.16(-0.41%)
Sep 15, 2014	39.75	40.04	39.08	39.10	579,770	-0.67(-1.68%)
Sep 12, 2014	40.12	40.12	39.10	39.77	411,024	-0.40(-0.99%)
Sep 11, 2014	39.87	40.44	39.86	40.17	242,315	+0.02(+0.05%)
Sep 10, 2014	39.72	40.34	39.44	40.15	323,466	+0.37(+0.93%)
Sep 09, 2014	39.55	39.93	39.43	39.78	443,812	-0.27(-0.67%)
Sep 08, 2014	39.65	40.19	39.55	40.05	274,458	+0.32(+0.80%)
Sep 05, 2014	39.73	40.27	39.65	39.73	261,017	-0.07(-0.18%)
Sep 04, 2014	39.66	40.06	39.45	39.80	268,747	+0.29(+0.73%)
Sep 03, 2014	40.95	40.95	39.45	39.51	661,307	-1.35(-3.30%)
Sep 02, 2014	41.14	41.39	40.75	40.85	392,177	-0.31(-0.75%)
Aug 29, 2014	40.81	41.16	41.16	41.16	358,226	+0.47(+1.15%)
Aug 28, 2014	41.01	41.01	40.46	40.69	402,792	-0.56(-1.35%)
Aug 27, 2014	41.26	41.34	40.99	41.25	181,907	+0.03(+0.07%)
Aug 26, 2014	41.23	41.40	40.80	41.22	311,647	-0.01(-0.02%)
Aug 25, 2014	41.71	42.24	41.08	41.23	710,821	-0.31(-0.74%)
Aug 22, 2014	41.86	41.94	41.52	41.54	527,217	-0.30(-0.72%)
Aug 21, 2014	41.95	42.33	41.65	41.84	423,672	-0.11(-0.26%)
Aug 20, 2014	41.38	42.03	41.28	41.95	442,131	+0.26(+0.62%)
Aug 19, 2014	40.95	41.85	40.95	41.69	752,460	+1.20(+2.96%)
Aug 18, 2014	39.62	40.54	39.52	40.49	385,116	+1.22(+3.10%)
Aug 15, 2014	39.81	39.81	38.92	39.28	318,402	-0.12(-0.30%)
Aug 14, 2014	38.63	39.51	38.49	39.40	419,645	+0.88(+2.28%)
Aug 13, 2014	38.72	38.92	38.29	38.52	350,488	-0.13(-0.34%)
Aug 12, 2014	39.29	39.37	38.55	38.65	300,968	-0.71(-1.80%)
Aug 11, 2014	39.43	39.82	39.22	39.36	249,867	+0.06(+0.15%)
Aug 08, 2014	37.98	39.19	37.98	39.30	512,285	+1.34(+3.52%)
Aug 07, 2014	38.13	38.53	37.75	37.96	309,668	-0.08(-0.21%)
Aug 06, 2014	37.93	38.72	37.80	38.04	457,490	-0.12(-0.31%)
Aug 05, 2014	38.25	38.83	37.74	38.16	422,195	-0.31(-0.80%)
Aug 04, 2014	38.10	38.57	37.75	38.47	443,841	+0.62(+1.63%)

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.