Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	69.12	70.57	69.12	70.35	338,560	+1.23(+1.78%)
Sep 27, 2019	70.60	70.79	68.94	69.12	408,000	-1.39(-1.97%)
Sep 26, 2019	71.29	71.78	70.00	70.51	381,806	-0.46(-0.65%)
Sep 25, 2019	70.58	71.19	69.79	70.97	440,864	+0.77(+1.10%)
Sep 24, 2019	70.76	71.65	70.17	70.20	508,462	-0.27(-0.38%)
Sep 23, 2019	70.09	71.23	69.63	70.47	451,076	+0.17(+0.24%)
Sep 20, 2019	70.76	71.13	70.11	70.30	559,300	-0.29(-0.41%)
Sep 19, 2019	70.85	71.32	70.09	70.59	527,585	-0.06(-0.08%)
Sep 18, 2019	69.80	71.06	68.79	70.65	570,628	+1.16(+1.67%)
Sep 17, 2019	68.46	70.40	68.28	69.49	555,678	+1.37(+2.01%)
Sep 16, 2019	68.63	69.05	67.14	68.12	609,138	-0.74(-1.07%)
Sep 13, 2019	68.26	69.57	67.77	68.86	587,400	+1.03(+1.52%)
Sep 12, 2019	67.14	69.18	67.08	67.83	643,073	+0.87(+1.30%)
Sep 11, 2019	66.55	68.00	65.71	66.96	605,451	+2.04(+3.14%)
Sep 10, 2019	65.77	65.80	63.66	64.92	550,791	-0.78(-1.19%)
Sep 09, 2019	65.16	65.77	64.45	65.70	419,046	+0.37(+0.57%)
Sep 06, 2019	65.46	65.98	65.19	65.33	386,100	-0.12(-0.18%)
Sep 05, 2019	66.47	66.97	64.96	65.45	540,638	-0.54(-0.82%)
Sep 04, 2019	65.76	67.00	65.50	65.99	499,864	+0.66(+1.01%)
Sep 03, 2019	64.70	65.91	64.46	65.33	388,590	-0.01(-0.02%)
Aug 30, 2019	65.10	65.62	64.60	65.34	597,000	+0.46(+0.71%)
Aug 29, 2019	65.21	65.82	64.28	64.88	436,234	+0.17(+0.26%)
Aug 28, 2019	63.83	64.96	62.98	64.71	400,891	+0.61(+0.95%)
Aug 27, 2019	65.34	65.37	63.78	64.10	527,671	-0.88(-1.35%)
Aug 26, 2019	64.29	65.24	63.98	64.98	490,500	+1.01(+1.58%)
Aug 23, 2019	64.85	65.86	63.87	63.97	712,700	-1.16(-1.78%)
Aug 22, 2019	65.08	65.79	64.00	65.13	611,103	+0.27(+0.42%)
Aug 21, 2019	64.75	65.12	63.95	64.86	472,918	+0.66(+1.03%)
Aug 20, 2019	63.45	64.74	63.09	64.20	536,921	+0.96(+1.52%)
Aug 19, 2019	62.59	63.82	61.96	63.24	597,618	+1.30(+2.10%)
Aug 16, 2019	61.58	62.21	61.41	61.94	664,100	+0.64(+1.04%)
Aug 15, 2019	62.45	62.64	61.28	61.30	362,079	-0.77(-1.24%)
Aug 14, 2019	62.91	63.44	61.41	62.07	568,355	-1.23(-1.94%)
Aug 13, 2019	62.05	64.01	62.05	63.30	600,682	+1.41(+2.28%)
Aug 12, 2019	62.20	62.40	61.62	61.89	324,719	-0.44(-0.71%)
Aug 09, 2019	63.66	63.76	62.32	62.33	384,900	-1.52(-2.38%)
Aug 08, 2019	62.56	64.26	62.55	63.85	911,016	+1.35(+2.16%)
Aug 07, 2019	61.46	62.78	60.77	62.50	1,688,613	+0.60(+0.97%)
Aug 06, 2019	62.45	63.19	61.86	61.90	1,055,998	-0.30(-0.48%)
Aug 05, 2019	63.34	64.23	62.05	62.20	665,955	-1.95(-3.04%)
Aug 02, 2019	64.13	64.71	63.22	64.15	729,900	+0.02(+0.03%)
Aug 01, 2019	62.60	64.52	62.06	64.13	1,257,043	+1.32(+2.10%)
Jul 31, 2019	63.22	63.78	62.07	62.81	742,828	-0.50(-0.79%)
Jul 30, 2019	62.62	63.89	62.58	63.31	947,632	+0.69(+1.10%)
Jul 29, 2019	64.81	64.81	62.00	62.62	904,395	-2.19(-3.38%)
Jul 26, 2019	64.74	66.18	63.48	64.81	792,900	+0.54(+0.84%)
Jul 25, 2019	61.00	64.37	61.00	64.27	1,790,054	+9.88(+18.17%)
Jul 24, 2019	53.06	54.44	53.06	54.39	549,176	+1.21(+2.28%)
Jul 23, 2019	54.37	54.37	52.66	53.18	337,929	-0.92(-1.70%)
Jul 22, 2019	54.52	54.54	53.96	54.10	203,900	-0.21(-0.39%)
Jul 19, 2019	54.82	55.46	54.20	54.31	342,200	-0.54(-0.98%)
Jul 18, 2019	55.04	55.43	54.29	54.85	286,595	-0.03(-0.05%)
Jul 17, 2019	55.81	55.81	54.77	54.88	252,908	-0.58(-1.05%)
Jul 16, 2019	54.35	55.56	54.19	55.46	213,465	+0.91(+1.67%)
Jul 15, 2019	55.30	55.66	54.23	54.55	317,991	-0.66(-1.20%)
Jul 12, 2019	54.04	55.33	53.97	55.21	257,200	+1.47(+2.74%)
Jul 11, 2019	53.71	53.76	52.39	53.74	279,474	+0.21(+0.39%)
Jul 10, 2019	53.35	53.67	52.30	53.53	702,738	+0.87(+1.65%)
Jul 09, 2019	53.44	53.88	52.62	52.66	283,468	-0.78(-1.46%)
Jul 08, 2019	52.75	53.66	52.23	53.44	253,196	+1.21(+2.32%)
Jul 05, 2019	52.74	52.89	51.96	52.23	298,700	-0.74(-1.40%)
Jul 03, 2019	52.64	53.22	52.46	52.97	110,100	+0.30(+0.57%)
Jul 02, 2019	52.05	52.67	51.79	52.67	231,519	+0.64(+1.23%)
Jul 01, 2019	51.67	52.31	51.21	52.03	284,693	+0.69(+1.34%)
Jun 28, 2019	50.74	51.93	50.73	51.34	579,100	+0.54(+1.06%)
Jun 27, 2019	49.62	50.84	49.36	50.80	208,600	+1.59(+3.23%)
Jun 26, 2019	49.23	49.57	48.63	49.21	420,893	-0.11(-0.22%)
Jun 25, 2019	51.22	51.38	49.28	49.32	429,878	-1.37(-2.70%)
Jun 24, 2019	51.02	51.56	50.43	50.69	247,377	-0.09(-0.18%)
Jun 21, 2019	51.64	51.70	50.67	50.78	347,800	-1.23(-2.36%)
Jun 20, 2019	51.83	52.50	51.46	52.01	307,361	+0.70(+1.36%)
Jun 19, 2019	52.10	52.10	50.23	51.31	409,313	-0.92(-1.76%)
Jun 18, 2019	52.61	52.97	51.88	52.23	253,399	-0.04(-0.08%)
Jun 17, 2019	52.71	53.06	51.45	52.27	209,660	-0.41(-0.78%)
Jun 14, 2019	52.17	53.32	52.17	52.68	202,400	+0.38(+0.73%)
Jun 13, 2019	51.94	52.68	51.85	52.30	208,258	+0.59(+1.14%)
Jun 12, 2019	51.60	52.14	51.39	51.71	152,206	+0.13(+0.25%)
Jun 11, 2019	52.17	52.17	50.53	51.58	228,253	-0.33(-0.64%)
Jun 10, 2019	51.86	52.24	51.56	51.91	246,131	-0.04(-0.08%)
Jun 07, 2019	51.63	52.54	51.41	51.95	240,300	+0.82(+1.60%)
Jun 06, 2019	52.28	52.73	50.71	51.13	304,328	-0.90(-1.73%)
Jun 05, 2019	52.11	52.37	51.46	52.03	257,700	+0.20(+0.39%)
Jun 04, 2019	51.36	51.89	50.63	51.83	449,408	+0.77(+1.51%)
Jun 03, 2019	50.40	51.73	50.14	51.06	296,874	+0.96(+1.92%)
May 31, 2019	50.01	51.00	49.73	50.10	268,200	-0.50(-0.99%)
May 30, 2019	50.43	50.95	49.81	50.60	254,042	+0.16(+0.32%)
May 29, 2019	50.55	50.97	50.07	50.44	235,984	-0.31(-0.61%)
May 28, 2019	51.33	51.67	50.75	50.75	255,018	-0.61(-1.19%)
May 24, 2019	50.74	51.57	50.69	51.36	146,200	+1.07(+2.13%)
May 23, 2019	50.87	51.35	50.14	50.29	278,715	-0.89(-1.74%)
May 22, 2019	50.59	51.60	50.34	51.18	257,536	+0.04(+0.08%)
May 21, 2019	50.54	51.29	50.25	51.14	268,052	+0.60(+1.19%)
May 20, 2019	51.56	51.82	50.48	50.54	254,756	-1.24(-2.39%)
May 17, 2019	52.28	52.68	51.77	51.78	357,200	-0.87(-1.65%)
May 16, 2019	52.24	53.30	52.20	52.65	375,290	+0.72(+1.39%)
May 15, 2019	52.06	52.45	51.37	51.93	369,381	-0.44(-0.84%)
May 14, 2019	51.24	52.68	51.16	52.37	368,913	+1.10(+2.15%)
May 13, 2019	51.31	51.56	50.75	51.27	325,661	-0.67(-1.29%)
May 10, 2019	52.26	52.49	51.44	51.94	272,900	-0.43(-0.82%)
May 09, 2019	51.27	52.53	51.13	52.37	344,483	+0.96(+1.87%)
May 08, 2019	52.19	52.35	51.40	51.41	136,354	-0.69(-1.32%)
May 07, 2019	52.60	52.95	51.54	52.10	345,256	-0.59(-1.12%)
May 06, 2019	52.13	52.89	51.79	52.69	226,909	-0.11(-0.21%)
May 03, 2019	52.11	53.01	51.34	52.80	256,800	+0.98(+1.89%)
May 02, 2019	51.50	52.77	51.26	51.82	340,068	+0.19(+0.37%)
May 01, 2019	51.70	52.81	51.28	51.63	574,424	+0.48(+0.94%)
Apr 30, 2019	51.17	51.42	50.89	51.15	379,783	-0.06(-0.12%)
Apr 29, 2019	50.17	51.28	50.02	51.21	294,683	+1.07(+2.13%)
Apr 26, 2019	50.75	50.79	49.65	50.14	521,600	-0.74(-1.45%)
Apr 25, 2019	50.27	51.13	48.56	50.88	527,298	-0.10(-0.20%)
Apr 24, 2019	50.00	51.95	49.99	50.98	715,331	+1.24(+2.49%)
Apr 23, 2019	48.74	49.90	48.57	49.74	525,458	+1.36(+2.81%)
Apr 22, 2019	49.50	49.65	48.24	48.38	357,345	-1.00(-2.03%)
Apr 18, 2019	48.79	49.56	48.63	49.38	260,700	+0.66(+1.35%)
Apr 17, 2019	48.81	48.83	48.16	48.72	457,308	+0.05(+0.10%)
Apr 16, 2019	48.94	48.94	48.24	48.67	286,330	-0.01(-0.02%)
Apr 15, 2019	49.23	49.70	48.35	48.68	300,955	-0.37(-0.75%)
Apr 12, 2019	49.70	49.83	48.90	49.05	664,500	-0.11(-0.22%)
Apr 11, 2019	48.58	49.38	48.27	49.16	256,361	+0.64(+1.32%)
Apr 10, 2019	47.95	48.69	47.66	48.52	283,793	+0.82(+1.72%)
Apr 09, 2019	48.17	48.57	47.60	47.70	464,816	-0.57(-1.18%)
Apr 08, 2019	47.81	48.33	47.75	48.27	341,886	+0.33(+0.69%)
Apr 05, 2019	47.20	48.11	47.11	47.94	255,800	+1.01(+2.15%)
Apr 04, 2019	45.70	47.18	45.60	46.93	298,511	+1.26(+2.76%)
Apr 03, 2019	45.56	46.15	45.05	45.67	295,090	+0.39(+0.86%)
Apr 02, 2019	44.97	45.53	44.41	45.28	428,049	+0.41(+0.91%)
Apr 01, 2019	45.04	45.04	43.99	44.87	386,022	+0.16(+0.36%)
Mar 29, 2019	45.76	46.01	44.50	44.71	465,500	-0.89(-1.95%)
Mar 28, 2019	46.32	46.52	45.05	45.60	290,285	-0.61(-1.32%)
Mar 27, 2019	45.59	46.66	45.04	46.21	392,198	+1.38(+3.08%)
Mar 26, 2019	44.99	44.99	44.20	44.83	461,949	+0.18(+0.40%)
Mar 25, 2019	43.30	44.80	43.10	44.65	261,654	+1.34(+3.09%)
Mar 22, 2019	42.89	43.88	42.78	43.31	384,200	+0.06(+0.14%)
Mar 21, 2019	41.81	43.63	41.81	43.25	411,628	+1.43(+3.42%)
Mar 20, 2019	41.97	42.69	40.99	41.82	304,423	-0.15(-0.36%)
Mar 19, 2019	43.34	43.49	41.86	41.97	302,434	-1.31(-3.03%)
Mar 18, 2019	43.20	43.57	42.78	43.28	259,725	+0.12(+0.28%)
Mar 15, 2019	43.53	43.93	43.04	43.16	775,600	-0.23(-0.53%)
Mar 14, 2019	43.53	43.93	43.23	43.39	280,651	-0.23(-0.53%)
Mar 13, 2019	43.78	44.27	43.47	43.62	305,411	-0.01(-0.02%)
Mar 12, 2019	44.12	44.20	43.48	43.63	252,712	-0.42(-0.95%)
Mar 11, 2019	43.35	44.14	43.35	44.05	339,222	+0.78(+1.80%)
Mar 08, 2019	43.16	44.00	42.58	43.27	259,300	-0.06(-0.14%)
Mar 07, 2019	41.50	43.72	41.50	43.33	322,795	+0.81(+1.90%)
Mar 06, 2019	43.04	43.37	42.50	42.52	377,576	-0.57(-1.32%)
Mar 05, 2019	43.31	43.59	42.65	43.09	609,500	-1.61(-3.60%)
Mar 04, 2019	43.58	44.83	43.58	44.70	440,272	+1.22(+2.81%)
Mar 01, 2019	44.26	44.41	42.62	43.48	254,500	-0.37(-0.84%)
Feb 28, 2019	44.21	44.22	43.54	43.85	341,489	-0.63(-1.42%)
Feb 27, 2019	44.65	44.78	43.48	44.48	277,661	-0.20(-0.45%)
Feb 26, 2019	45.49	46.00	44.63	44.68	529,663	-1.13(-2.47%)
Feb 25, 2019	46.40	46.69	45.76	45.81	346,001	-0.29(-0.63%)
Feb 22, 2019	45.59	46.21	45.59	46.10	286,700	+0.60(+1.32%)
Feb 21, 2019	44.64	45.56	44.21	45.50	400,939	+0.68(+1.52%)
Feb 20, 2019	45.93	45.95	44.35	44.82	562,378	-0.81(-1.78%)
Feb 19, 2019	44.77	45.79	44.57	45.63	482,565	+0.84(+1.88%)
Feb 15, 2019	44.22	44.98	44.22	44.79	428,400	+0.81(+1.84%)
Feb 14, 2019	43.79	44.33	43.55	43.98	387,208	-0.13(-0.29%)
Feb 13, 2019	45.00	45.04	43.71	44.11	433,408	-0.87(-1.93%)
Feb 12, 2019	42.94	45.01	42.94	44.98	472,620	+2.36(+5.54%)
Feb 11, 2019	43.07	43.14	42.52	42.62	397,911	-0.38(-0.88%)
Feb 08, 2019	43.34	43.72	42.60	43.00	298,800	-0.65(-1.49%)
Feb 07, 2019	43.50	44.13	43.33	43.65	506,053	-0.09(-0.21%)
Feb 06, 2019	45.04	45.31	43.58	43.74	353,845	-1.48(-3.27%)
Feb 05, 2019	44.48	45.29	44.33	45.22	377,825	+0.75(+1.69%)
Feb 04, 2019	45.07	45.37	44.24	44.47	532,394	-0.49(-1.09%)
Feb 01, 2019	44.29	46.00	44.28	44.96	744,800	-0.12(-0.27%)
Jan 31, 2019	44.36	45.61	42.00	45.08	1,319,441	+4.15(+10.14%)
Jan 30, 2019	40.57	41.07	39.91	40.93	275,590	+0.49(+1.21%)
Jan 29, 2019	38.91	40.60	37.83	40.44	547,480	+1.04(+2.64%)
Jan 28, 2019	39.34	40.09	39.19	39.40	758,925	-0.27(-0.68%)
Jan 25, 2019	40.95	42.24	39.31	39.67	1,006,900	-0.69(-1.71%)
Jan 24, 2019	39.64	40.54	39.64	40.36	303,420	+0.83(+2.10%)
Jan 23, 2019	39.03	39.93	38.86	39.53	369,674	+0.56(+1.44%)
Jan 22, 2019	39.92	40.32	38.70	38.97	349,888	-1.27(-3.16%)
Jan 18, 2019	40.63	40.81	39.87	40.24	463,700	-0.18(-0.45%)
Jan 17, 2019	39.62	40.68	39.62	40.42	385,632	+0.48(+1.20%)
Jan 16, 2019	40.53	40.88	39.57	39.94	474,045	-0.61(-1.50%)
Jan 15, 2019	40.70	41.04	40.24	40.55	725,089	-0.01(-0.02%)
Jan 14, 2019	41.15	41.40	40.53	40.56	464,795	-0.79(-1.91%)
Jan 11, 2019	41.66	42.36	41.15	41.35	483,400	-0.41(-0.98%)
Jan 10, 2019	41.32	42.39	41.03	41.76	417,176	-0.35(-0.83%)
Jan 09, 2019	41.51	42.63	40.59	42.11	603,810	+0.91(+2.21%)
Jan 08, 2019	40.74	41.39	40.03	41.20	675,645	+1.00(+2.49%)
Jan 07, 2019	38.91	40.41	38.43	40.20	514,807	+1.71(+4.44%)
Jan 04, 2019	37.60	38.80	37.54	38.49	407,600	+1.25(+3.36%)
Jan 03, 2019	37.47	38.04	36.63	37.24	267,228	-0.44(-1.17%)
Jan 02, 2019	36.23	38.18	36.03	37.68	466,815	+0.96(+2.61%)
Dec 31, 2018	36.81	37.06	35.65	36.72	273,600	-0.10(-0.27%)
Dec 28, 2018	36.57	37.50	36.22	36.82	346,900	+0.29(+0.79%)
Dec 27, 2018	35.01	36.54	34.74	36.53	445,674	+0.95(+2.67%)
Dec 26, 2018	34.23	35.62	33.57	35.58	277,525	+1.61(+4.74%)
Dec 24, 2018	34.84	35.04	33.86	33.97	189,900	-1.03(-2.94%)
Dec 21, 2018	36.72	37.18	34.88	35.00	1,271,500	-1.89(-5.12%)
Dec 20, 2018	36.98	37.91	36.66	36.89	473,865	-0.12(-0.32%)
Dec 19, 2018	37.54	38.49	36.94	37.01	494,372	-0.55(-1.46%)
Dec 18, 2018	36.74	38.22	36.62	37.56	409,277	+1.16(+3.19%)
Dec 17, 2018	36.86	37.61	36.35	36.40	664,780	-0.57(-1.54%)
Dec 14, 2018	36.63	37.83	36.63	36.97	371,100	-0.08(-0.22%)
Dec 13, 2018	37.39	37.84	36.84	37.05	327,558	-0.30(-0.80%)
Dec 12, 2018	37.41	38.00	36.70	37.35	215,929	+0.43(+1.16%)
Dec 11, 2018	37.58	37.60	36.82	36.92	332,734	-0.04(-0.11%)
Dec 10, 2018	37.80	38.37	36.66	36.96	564,005	-0.82(-2.17%)
Dec 07, 2018	37.98	39.10	37.77	37.78	372,200	-0.14(-0.37%)
Dec 06, 2018	36.55	38.19	36.48	37.92	407,959	+0.90(+2.43%)
Dec 04, 2018	38.06	38.37	36.62	37.02	591,400	-1.50(-3.89%)
Dec 03, 2018	38.90	38.90	37.08	38.52	312,799	+0.27(+0.71%)
Nov 30, 2018	38.23	38.55	37.79	38.25	386,800	-0.14(-0.36%)
Nov 29, 2018	38.88	39.18	38.24	38.39	415,961	-0.59(-1.51%)
Nov 28, 2018	38.01	39.08	36.82	38.98	574,021	+1.08(+2.85%)
Nov 27, 2018	37.94	38.56	37.81	37.90	314,295	-0.21(-0.55%)
Nov 26, 2018	38.85	38.87	37.80	38.11	454,563	-0.34(-0.88%)
Nov 23, 2018	38.00	38.94	37.97	38.45	141,200	+0.20(+0.52%)
Nov 21, 2018		38.25	38.25	38.25	0	+0.58(+1.54%)
Nov 20, 2018	36.65	38.18	36.65	37.67	892,860	+0.50(+1.35%)
Nov 19, 2018	37.07	37.74	36.72	37.17	376,197	+0.02(+0.05%)
Nov 16, 2018	35.79	37.39	35.79	37.15	475,400	+0.97(+2.68%)
Nov 15, 2018	36.84	36.95	34.99	36.18	1,015,931	-1.55(-4.11%)
Nov 14, 2018	38.68	39.30	37.64	37.73	771,167	-0.49(-1.28%)
Nov 13, 2018	37.47	38.88	37.35	38.22	989,133	+0.95(+2.55%)
Nov 12, 2018	37.68	38.36	37.18	37.27	492,506	-0.74(-1.95%)
Nov 09, 2018	37.97	39.01	37.90	38.01	597,600	-0.11(-0.29%)
Nov 08, 2018	37.63	38.99	36.47	38.12	777,638	-0.41(-1.06%)
Nov 07, 2018	38.78	38.78	37.67	38.53	327,728	+0.18(+0.47%)
Nov 06, 2018	38.19	38.75	37.55	38.35	845,429	-0.23(-0.60%)
Nov 05, 2018	38.16	38.68	37.90	38.58	621,570	+0.44(+1.15%)
Nov 02, 2018	38.18	38.42	37.20	38.14	892,300	+0.23(+0.61%)
Nov 01, 2018	37.45	38.64	36.92	37.91	978,110	+0.66(+1.77%)
Oct 31, 2018	37.75	37.80	36.04	37.25	1,704,281	+0.11(+0.30%)
Oct 30, 2018	35.04	37.33	34.78	37.14	1,641,903	+2.06(+5.87%)
Oct 29, 2018	37.00	37.00	34.58	35.08	1,130,190	-1.52(-4.15%)
Oct 26, 2018	35.19	37.45	34.92	36.60	1,329,000	+0.73(+2.04%)
Oct 25, 2018	33.55	36.33	33.07	35.87	1,868,650	+3.11(+9.49%)
Oct 24, 2018	33.22	34.27	32.70	32.76	666,639	-0.52(-1.56%)
Oct 23, 2018	32.04	33.84	32.02	33.28	656,410	+0.92(+2.84%)
Oct 22, 2018	33.86	33.97	32.12	32.36	672,459	-0.75(-2.27%)
Oct 19, 2018	34.65	34.74	32.89	33.11	597,200	-1.35(-3.92%)
Oct 18, 2018	34.24	35.50	34.10	34.46	663,422	-0.05(-0.14%)
Oct 17, 2018	34.57	34.73	33.29	34.51	1,235,988	-1.49(-4.14%)
Oct 16, 2018	35.49	36.16	35.05	36.00	409,988	+0.96(+2.74%)
Oct 15, 2018	34.70	35.28	34.58	35.04	559,122	+0.25(+0.72%)
Oct 12, 2018	36.12	36.12	34.54	34.79	410,200	-0.77(-2.17%)
Oct 11, 2018	36.04	36.83	35.54	35.56	683,166	-1.13(-3.08%)
Oct 10, 2018	37.06	37.78	36.68	36.69	618,659	-0.46(-1.24%)
Oct 09, 2018	38.02	38.17	37.13	37.15	475,726	-0.98(-2.57%)
Oct 08, 2018	37.59	38.26	37.53	38.13	423,647	+0.29(+0.77%)
Oct 05, 2018	37.95	38.19	36.91	37.84	697,900	-0.13(-0.34%)
Oct 04, 2018	38.50	38.50	37.52	37.97	415,102	-0.80(-2.06%)
Oct 03, 2018	39.97	40.02	38.48	38.77	485,692	-1.18(-2.95%)
Oct 02, 2018	39.31	40.06	39.26	39.95	760,053	+0.55(+1.40%)

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.