Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	36.47	36.72	36.17	36.40	356,986	-0.21(-0.57%)
May 27, 2016	36.38	36.61	36.61	36.61	283,834	+0.33(+0.91%)
May 26, 2016	36.38	36.63	36.01	36.28	317,739	-0.10(-0.27%)
May 25, 2016	36.17	36.41	35.71	36.38	487,194	+0.31(+0.86%)
May 24, 2016	34.62	36.47	34.62	36.07	411,316	+1.87(+5.45%)
May 23, 2016	34.69	34.90	34.14	34.20	207,802	-0.48(-1.38%)
May 20, 2016	34.17	34.79	34.13	34.68	272,298	+0.63(+1.85%)
May 19, 2016	33.86	34.18	33.63	34.05	297,047	-0.05(-0.15%)
May 18, 2016	34.52	35.28	33.87	34.10	345,078	-0.55(-1.58%)
May 17, 2016	34.64	35.80	34.39	34.65	903,624	+0.81(+2.39%)
May 16, 2016	33.59	34.04	33.54	33.84	426,542	+0.26(+0.77%)
May 13, 2016	33.36	34.13	33.27	33.58	517,967	+0.21(+0.63%)
May 12, 2016	33.64	33.76	32.95	33.37	644,096	-0.16(-0.48%)
May 11, 2016	33.81	34.09	33.25	33.53	865,333	-0.47(-1.38%)
May 10, 2016	33.82	34.02	33.34	34.00	701,576	+0.43(+1.28%)
May 09, 2016	32.82	33.88	32.67	33.57	454,862	+0.82(+2.50%)
May 06, 2016	33.10	33.42	32.40	32.76	483,743	-0.30(-0.91%)
May 05, 2016	33.22	33.52	32.83	33.05	597,625	-0.11(-0.33%)
May 04, 2016	33.03	33.36	32.43	33.16	507,921	-0.20(-0.60%)
May 03, 2016	33.48	33.78	32.93	33.36	555,049	-0.51(-1.50%)
May 02, 2016	34.03	34.39	33.70	33.87	488,411	-0.07(-0.21%)
Apr 29, 2016	33.51	34.23	33.50	33.94	828,522	+0.29(+0.86%)
Apr 28, 2016	38.02	38.02	33.48	33.65	2,380,513	-4.84(-12.57%)
Apr 27, 2016	37.78	38.63	37.58	38.49	399,806	+0.64(+1.69%)
Apr 26, 2016	37.24	37.86	36.64	37.85	171,508	+0.61(+1.63%)
Apr 25, 2016	37.51	37.72	36.93	37.24	183,380	-0.41(-1.09%)
Apr 22, 2016	37.81	38.25	37.22	37.65	251,988	-0.23(-0.61%)
Apr 21, 2016	38.31	38.54	37.72	37.88	197,568	-0.29(-0.76%)
Apr 20, 2016	37.73	38.50	37.40	38.17	272,198	+0.42(+1.11%)
Apr 19, 2016	38.22	38.81	37.31	37.75	298,831	-0.63(-1.64%)
Apr 18, 2016	38.15	38.48	37.89	38.38	261,981	-0.17(-0.44%)
Apr 15, 2016	38.66	38.86	38.09	38.55	215,663	-0.13(-0.34%)
Apr 14, 2016	39.27	39.36	38.29	38.68	338,823	-0.61(-1.55%)
Apr 13, 2016	37.93	39.66	37.62	39.29	437,611	+0.94(+2.44%)
Apr 12, 2016	38.46	38.62	38.14	38.35	193,516	-0.13(-0.34%)
Apr 11, 2016	38.20	38.91	38.20	38.48	233,996	+0.26(+0.68%)
Apr 08, 2016	38.42	38.75	38.02	38.22	191,729	+0.20(+0.52%)
Apr 07, 2016	36.88	38.28	36.88	38.02	708,943	+1.24(+3.36%)
Apr 06, 2016	35.96	36.85	35.63	36.78	220,519	+0.91(+2.53%)
Apr 05, 2016	35.39	36.48	34.53	35.88	307,350	+0.15(+0.42%)
Apr 04, 2016	36.38	36.49	35.14	35.73	396,282	-0.69(-1.89%)
Apr 01, 2016	36.04	36.44	35.75	36.42	293,086	+0.05(+0.14%)
Mar 31, 2016	35.61	36.59	35.60	36.37	258,420	+0.72(+2.01%)
Mar 30, 2016	36.14	36.27	35.43	35.65	195,652	-0.38(-1.05%)
Mar 29, 2016	35.03	36.16	34.81	36.03	426,358	+1.13(+3.23%)
Mar 28, 2016	33.78	35.23	33.13	34.90	293,212	+1.29(+3.83%)
Mar 24, 2016	33.56	33.61	33.61	33.61	582,506	+0.06(+0.18%)
Mar 23, 2016	34.86	34.86	33.53	33.55	320,453	-1.50(-4.27%)
Mar 22, 2016	35.10	35.42	34.93	35.05	137,675	-0.23(-0.65%)
Mar 21, 2016	36.18	36.21	35.13	35.28	138,303	-0.82(-2.27%)
Mar 18, 2016	35.91	36.43	35.88	36.10	295,875	+0.45(+1.26%)
Mar 17, 2016	34.84	35.98	34.79	35.65	281,266	+0.73(+2.09%)
Mar 16, 2016	34.04	35.02	33.75	34.92	221,731	+0.69(+2.01%)
Mar 15, 2016	34.40	34.69	33.95	34.23	187,740	-0.42(-1.21%)
Mar 14, 2016	35.03	35.13	34.26	34.65	169,683	-0.52(-1.47%)
Mar 11, 2016	34.25	35.24	34.09	35.17	234,650	+1.26(+3.71%)
Mar 10, 2016	34.79	35.19	33.55	33.91	201,208	-0.66(-1.90%)
Mar 09, 2016	34.23	34.79	33.77	34.57	126,920	+0.44(+1.29%)
Mar 08, 2016	35.20	35.49	34.05	34.13	439,690	-1.28(-3.61%)
Mar 07, 2016	34.17	35.61	33.93	35.41	444,463	+1.11(+3.23%)
Mar 04, 2016	34.44	34.67	33.79	34.30	285,721	-0.21(-0.61%)
Mar 03, 2016	34.01	34.79	33.97	34.51	236,719	+0.63(+1.85%)
Mar 02, 2016	33.24	33.93	33.09	33.88	338,640	+0.52(+1.55%)
Mar 01, 2016	32.52	33.36	32.28	33.36	308,749	+0.98(+3.02%)
Feb 29, 2016	31.80	32.80	31.69	32.39	408,079	+0.59(+1.85%)
Feb 26, 2016	32.17	32.50	31.44	31.80	248,275	-0.26(-0.81%)
Feb 25, 2016	31.45	32.15	31.26	32.06	216,087	+0.52(+1.64%)
Feb 24, 2016	31.16	31.57	30.55	31.54	262,281	+0.04(+0.13%)
Feb 23, 2016	31.40	31.63	30.48	31.50	363,206	+0.11(+0.35%)
Feb 22, 2016	30.82	31.44	30.61	31.39	236,075	+1.01(+3.32%)
Feb 19, 2016	29.97	30.73	29.97	30.38	340,739	+0.36(+1.20%)
Feb 18, 2016	30.54	30.57	29.72	30.02	361,382	-0.40(-1.31%)
Feb 17, 2016	30.81	31.16	30.21	30.42	402,646	-0.52(-1.68%)
Feb 16, 2016	30.30	30.97	29.74	30.94	413,057	+0.79(+2.61%)
Feb 12, 2016	28.63	30.15	30.15	30.15	448,460	+1.75(+6.14%)
Feb 11, 2016	29.06	29.32	27.91	28.41	560,103	-1.29(-4.33%)
Feb 10, 2016	29.96	30.53	29.14	29.69	422,245	+0.43(+1.47%)
Feb 09, 2016	29.06	29.90	28.57	29.26	357,030	-0.27(-0.91%)
Feb 08, 2016	30.13	30.13	29.00	29.53	411,426	-1.05(-3.42%)
Feb 05, 2016	30.90	31.22	30.10	30.58	543,567	-0.62(-1.98%)
Feb 04, 2016	29.97	31.83	29.97	31.20	727,197	+1.07(+3.54%)
Feb 03, 2016	31.03	31.07	29.27	30.13	505,904	-0.44(-1.44%)
Feb 02, 2016	31.78	31.88	30.37	30.57	795,027	-1.50(-4.67%)
Feb 01, 2016	32.61	32.93	31.94	32.07	570,163	-0.86(-2.61%)
Jan 29, 2016	31.80	33.51	31.80	32.92	1,036,090	+1.09(+3.41%)
Jan 28, 2016	29.74	33.61	29.54	31.84	1,728,144	+3.92(+14.04%)
Jan 27, 2016	27.90	28.83	27.71	27.92	888,461	-0.11(-0.39%)
Jan 26, 2016	27.38	28.84	26.88	28.03	854,760	+0.93(+3.42%)
Jan 25, 2016	27.84	27.84	26.81	27.10	329,951	-0.95(-3.38%)
Jan 22, 2016	27.07	28.67	27.07	28.05	573,513	+1.26(+4.69%)
Jan 21, 2016	27.25	27.90	26.30	26.79	868,834	-0.33(-1.21%)
Jan 20, 2016	26.47	27.50	25.41	27.12	678,591	-0.20(-0.73%)
Jan 19, 2016	28.94	29.20	26.94	27.32	762,729	-1.46(-5.06%)
Jan 15, 2016	28.44	28.78	28.78	28.78	400,435	-0.19(-0.65%)
Jan 14, 2016	29.19	29.55	28.64	28.96	601,728	-0.17(-0.58%)
Jan 13, 2016	28.99	30.69	28.43	29.13	821,680	+0.14(+0.48%)
Jan 12, 2016	28.80	29.12	27.79	28.99	554,208	+0.45(+1.57%)
Jan 11, 2016	28.73	28.91	28.22	28.55	697,471	+0.05(+0.18%)
Jan 08, 2016	30.24	30.24	28.38	28.50	586,842	-1.68(-5.55%)
Jan 07, 2016	31.94	31.94	30.06	30.17	508,580	-1.96(-6.11%)
Jan 06, 2016	32.45	32.95	31.71	32.14	460,507	-0.80(-2.42%)
Jan 05, 2016	33.55	33.69	32.76	32.93	287,630	+0.14(+0.43%)
Jan 04, 2016	33.47	33.76	32.53	32.79	441,432	-1.11(-3.27%)
Dec 31, 2015	34.09	33.90	33.90	33.90	172,245	-0.39(-1.13%)
Dec 30, 2015	34.73	34.88	34.22	34.29	159,292	-0.48(-1.38%)
Dec 29, 2015	34.85	35.10	34.48	34.77	184,296	+0.24(+0.69%)
Dec 28, 2015	34.55	34.82	33.98	34.53	137,096	-0.12(-0.35%)
Dec 24, 2015	34.34	34.65	34.65	34.65	81,109	+0.20(+0.58%)
Dec 23, 2015	34.31	34.64	34.03	34.45	201,848	+0.49(+1.44%)
Dec 22, 2015	33.39	34.29	32.76	33.96	275,115	+0.63(+1.89%)
Dec 21, 2015	33.49	33.97	32.95	33.33	339,812	+0.18(+0.54%)
Dec 18, 2015	34.41	34.47	33.08	33.15	792,917	-1.28(-3.71%)
Dec 17, 2015	35.55	35.68	34.31	34.43	232,236	-1.01(-2.84%)
Dec 16, 2015	34.70	35.60	34.58	35.44	337,650	+1.04(+3.02%)
Dec 15, 2015	33.21	34.66	33.21	34.40	435,920	+1.48(+4.48%)
Dec 14, 2015	33.50	33.50	32.43	32.92	590,476	-0.59(-1.76%)
Dec 11, 2015	33.77	33.95	33.32	33.51	286,309	-0.81(-2.35%)
Dec 10, 2015	34.19	34.66	33.96	34.32	296,577	+0.33(+0.97%)
Dec 09, 2015	35.47	35.81	33.71	33.99	691,199	-1.75(-4.88%)
Dec 08, 2015	36.23	36.79	35.62	35.74	246,850	-1.16(-3.14%)
Dec 07, 2015	36.84	37.16	36.45	36.89	270,228	-0.16(-0.43%)
Dec 04, 2015	36.44	37.26	36.11	37.05	234,105	+0.80(+2.20%)
Dec 03, 2015	36.76	37.40	35.97	36.26	356,957	-0.44(-1.20%)
Dec 02, 2015	37.87	37.87	36.49	36.69	397,988	-1.18(-3.11%)
Dec 01, 2015	37.29	38.06	37.08	37.87	289,424	+0.66(+1.77%)
Nov 30, 2015	37.46	37.49	36.96	37.21	370,315	-0.08(-0.21%)
Nov 27, 2015	37.49	37.66	37.18	37.29	95,561	-0.23(-0.61%)
Nov 25, 2015	36.80	37.52	37.52	37.52	251,149	+0.85(+2.31%)
Nov 24, 2015	35.94	36.76	35.73	36.67	217,467	+0.58(+1.60%)
Nov 23, 2015	35.77	36.60	35.70	36.10	264,579	+0.20(+0.56%)
Nov 20, 2015	35.60	35.96	35.31	35.90	286,008	+0.59(+1.67%)
Nov 19, 2015	35.28	35.51	35.03	35.31	462,647	+0.07(+0.20%)
Nov 18, 2015	34.71	35.30	34.58	35.24	423,791	+0.40(+1.15%)
Nov 17, 2015	35.05	35.71	34.74	34.84	385,162	+0.01(+0.03%)
Nov 16, 2015	34.01	34.89	33.71	34.83	574,802	+0.73(+2.14%)
Nov 13, 2015	34.82	35.16	34.06	34.10	548,647	-0.78(-2.23%)
Nov 12, 2015	35.87	35.88	34.82	34.88	425,420	-1.41(-3.88%)
Nov 11, 2015	35.26	36.56	35.12	36.29	487,979	+1.07(+3.03%)
Nov 10, 2015	34.23	35.36	34.05	35.22	450,817	+1.01(+2.94%)
Nov 09, 2015	35.13	35.38	33.66	34.21	344,087	-0.81(-2.31%)
Nov 06, 2015	35.08	35.41	34.41	35.02	445,847	-0.30(-0.85%)
Nov 05, 2015	35.83	35.83	34.91	35.32	446,205	-0.40(-1.12%)
Nov 04, 2015	35.92	36.34	35.34	35.72	412,144	-0.08(-0.22%)
Nov 03, 2015	34.93	36.01	34.27	35.80	765,725	+0.73(+2.08%)
Nov 02, 2015	35.09	35.69	34.93	35.07	722,944	-0.10(-0.28%)
Oct 30, 2015	34.80	36.18	34.04	35.17	1,288,931	-0.19(-0.54%)
Oct 29, 2015	36.67	37.64	35.27	35.36	1,268,266	-3.80(-9.70%)
Oct 28, 2015	38.69	39.58	37.67	39.16	798,500	+0.55(+1.42%)
Oct 27, 2015	40.13	40.13	38.02	38.61	674,541	-1.76(-4.35%)
Oct 26, 2015	40.21	40.54	39.29	40.37	459,246	+0.08(+0.20%)
Oct 23, 2015	40.05	40.55	39.19	40.29	371,713	+0.45(+1.13%)
Oct 22, 2015	40.49	40.49	39.10	39.84	382,151	-0.78(-1.92%)
Oct 21, 2015	40.73	41.22	39.90	40.61	320,195	+0.00(+0.00%)
Oct 20, 2015	40.13	41.09	40.13	40.61	246,385	+0.49(+1.22%)
Oct 19, 2015	39.34	40.39	39.34	40.13	373,564	+0.68(+1.72%)
Oct 16, 2015	39.29	39.77	38.64	39.45	346,691	+0.26(+0.66%)
Oct 15, 2015	38.44	39.25	37.96	39.19	333,492	+0.93(+2.42%)
Oct 14, 2015	39.37	39.55	37.87	38.26	562,052	-1.20(-3.03%)
Oct 13, 2015	39.74	41.05	39.36	39.46	435,705	-0.55(-1.37%)
Oct 12, 2015	39.86	40.19	39.33	40.01	339,475	+0.24(+0.60%)
Oct 09, 2015	39.80	39.95	39.14	39.77	381,229	+0.06(+0.15%)
Oct 08, 2015	38.80	39.93	38.69	39.71	401,104	+0.93(+2.39%)
Oct 07, 2015	37.86	38.82	37.48	38.78	407,676	+1.17(+3.10%)
Oct 06, 2015	38.74	39.16	37.51	37.61	498,698	-1.25(-3.21%)
Oct 05, 2015	37.39	39.03	37.12	38.86	376,719	+1.82(+4.90%)
Oct 02, 2015	36.66	37.08	35.91	37.04	352,062	+0.03(+0.08%)
Oct 01, 2015	36.47	37.19	36.17	37.01	449,245	+0.59(+1.62%)
Sep 30, 2015	36.40	36.87	35.96	36.43	465,694	+0.43(+1.19%)
Sep 29, 2015	36.53	36.93	35.51	36.00	592,845	-0.39(-1.07%)
Sep 28, 2015	38.33	38.33	35.65	36.39	729,701	-2.00(-5.22%)
Sep 25, 2015	38.22	38.77	37.89	38.39	409,381	+0.51(+1.34%)
Sep 24, 2015	36.98	37.99	36.33	37.88	504,211	+0.49(+1.31%)
Sep 23, 2015	37.32	38.04	37.16	37.39	519,404	+0.23(+0.62%)
Sep 22, 2015	37.67	37.74	36.54	37.16	684,440	-0.90(-2.36%)
Sep 21, 2015	39.20	39.38	37.90	38.06	583,373	-0.87(-2.23%)
Sep 18, 2015	38.61	39.70	38.61	38.93	849,260	-0.44(-1.11%)
Sep 17, 2015	38.64	40.08	38.56	39.37	804,433	+0.64(+1.65%)
Sep 16, 2015	38.91	38.96	38.30	38.73	604,716	-0.26(-0.67%)
Sep 15, 2015	38.83	39.14	38.58	38.99	269,704	+0.27(+0.70%)
Sep 14, 2015	38.78	39.09	38.31	38.72	569,278	-0.09(-0.23%)
Sep 11, 2015	38.15	38.81	38.06	38.81	746,771	+1.07(+2.83%)
Sep 10, 2015	38.89	39.51	36.03	37.74	2,643,111	-3.67(-8.86%)
Sep 09, 2015	42.38	42.38	41.23	41.41	311,418	-0.68(-1.61%)
Sep 08, 2015	41.47	42.30	41.11	42.09	236,641	+1.24(+3.03%)
Sep 04, 2015	41.04	40.85	40.85	40.85	180,466	-0.80(-1.92%)
Sep 03, 2015	41.65	42.08	41.30	41.65	232,017	+0.38(+0.92%)
Sep 02, 2015	40.73	41.27	40.21	41.27	256,541	+1.00(+2.48%)
Sep 01, 2015	41.27	41.71	40.02	40.28	509,352	-1.76(-4.18%)
Aug 31, 2015	41.30	42.29	41.10	42.03	281,837	+0.44(+1.06%)
Aug 28, 2015	41.46	42.03	41.09	41.59	363,216	+0.11(+0.26%)
Aug 27, 2015	40.79	41.90	39.92	41.48	477,816	+1.06(+2.62%)
Aug 26, 2015	39.73	40.48	38.85	40.43	460,853	+1.19(+3.02%)
Aug 25, 2015	40.80	41.00	39.20	39.24	623,667	-0.87(-2.16%)
Aug 24, 2015	41.17	43.07	40.40	40.11	747,399	-2.66(-6.23%)
Aug 21, 2015	43.22	43.54	42.23	42.77	526,097	-1.17(-2.66%)
Aug 20, 2015	44.82	45.25	43.62	43.94	607,540	-1.32(-2.91%)
Aug 19, 2015	45.39	45.90	44.85	45.25	429,800	-0.29(-0.64%)
Aug 18, 2015	44.34	46.13	44.34	45.54	594,986	+1.23(+2.77%)
Aug 17, 2015	43.07	44.35	42.73	44.32	346,061	+1.08(+2.49%)
Aug 14, 2015	43.04	43.41	42.70	43.24	269,253	-0.05(-0.12%)
Aug 13, 2015	42.34	43.83	41.85	43.29	523,176	+1.02(+2.41%)
Aug 12, 2015	42.57	43.06	41.07	42.27	501,586	-0.90(-2.08%)
Aug 11, 2015	42.92	43.60	42.78	43.17	350,258	+0.08(+0.19%)
Aug 10, 2015	42.59	43.30	42.47	43.09	311,592	+0.74(+1.74%)
Aug 07, 2015	42.01	42.38	41.79	42.35	465,152	+0.27(+0.64%)
Aug 06, 2015	42.51	42.81	41.92	42.08	408,618	-0.34(-0.80%)
Aug 05, 2015	43.29	43.50	42.10	42.42	283,746	-0.61(-1.41%)
Aug 04, 2015	43.77	43.94	42.94	43.03	245,515	-0.90(-2.04%)
Aug 03, 2015	44.80	45.03	43.53	43.93	397,502	-1.06(-2.35%)
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%)

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.