Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	40.01	40.23	39.53	40.01	438,937	-0.12(-0.30%)
May 29, 2014	40.11	40.79	39.78	40.13	747,551	+0.11(+0.27%)
May 28, 2014	39.94	41.21	39.50	40.02	1,318,200	+0.37(+0.93%)
May 27, 2014	39.63	39.86	39.45	39.65	458,576	+0.22(+0.56%)
May 23, 2014	38.41	39.43	39.43	39.43	630,430	+0.75(+1.93%)
May 22, 2014	37.83	38.70	37.63	38.68	356,406	+0.85(+2.24%)
May 21, 2014	37.92	38.19	37.26	37.83	585,950	-0.05(-0.13%)
May 20, 2014	38.33	38.64	37.63	37.88	533,888	-0.58(-1.50%)
May 19, 2014	38.91	38.91	38.12	38.46	472,226	-0.38(-0.98%)
May 16, 2014	38.72	38.92	38.13	38.84	670,705	+0.49(+1.27%)
May 15, 2014	38.25	38.53	37.09	38.35	831,469	+0.02(+0.05%)
May 14, 2014	39.24	39.35	38.16	38.33	786,672	-0.94(-2.39%)
May 13, 2014	39.78	40.49	39.05	39.27	778,926	-0.44(-1.11%)
May 12, 2014	39.26	40.27	39.09	39.71	599,497	+0.64(+1.63%)
May 09, 2014	38.88	39.26	38.43	39.07	741,740	-0.06(-0.15%)
May 08, 2014	38.68	39.89	38.60	39.13	1,135,834	+0.44(+1.13%)
May 07, 2014	37.94	38.76	37.59	38.69	755,214	+0.64(+1.68%)
May 06, 2014	39.10	39.10	37.77	38.05	543,790	-1.14(-2.90%)
May 05, 2014	39.67	39.72	38.94	39.19	918,455	-0.71(-1.77%)
May 02, 2014	39.52	40.43	39.08	39.90	775,250	+0.48(+1.21%)
May 01, 2014	38.55	39.61	38.31	39.42	1,000,823	+0.94(+2.44%)
Apr 30, 2014	38.05	38.53	37.59	38.48	736,855	+0.23(+0.60%)
Apr 29, 2014	38.27	38.47	37.55	38.25	708,220	+0.09(+0.24%)
Apr 28, 2014	38.51	39.34	37.84	38.16	1,046,649	+0.00(+0.00%)
Apr 25, 2014	39.39	39.62	38.05	38.16	1,236,168	-1.59(-3.99%)
Apr 24, 2014	39.66	40.49	38.80	39.75	1,878,682	+0.41(+1.04%)
Apr 23, 2014	42.02	42.28	38.54	39.34	3,577,522	-3.51(-8.19%)
Apr 22, 2014	42.24	43.56	42.08	42.85	862,515	+0.64(+1.51%)
Apr 21, 2014	42.23	42.43	41.66	42.21	712,320	-0.09(-0.21%)
Apr 17, 2014	42.16	42.30	42.30	42.30	896,719	+0.11(+0.26%)
Apr 16, 2014	42.43	42.91	41.81	42.19	441,251	+0.03(+0.07%)
Apr 15, 2014	42.36	43.11	41.21	42.16	585,522	-0.14(-0.33%)
Apr 14, 2014	42.56	43.30	41.94	42.30	269,626	+0.19(+0.45%)
Apr 11, 2014	42.24	42.94	41.78	42.11	486,777	-0.54(-1.26%)
Apr 10, 2014	43.20	44.06	42.64	42.65	610,690	-0.61(-1.41%)
Apr 09, 2014	43.37	43.82	42.08	43.26	444,261	-0.03(-0.07%)
Apr 08, 2014	43.32	43.93	42.84	43.29	1,112,708	+0.12(+0.28%)
Apr 07, 2014	43.57	43.87	42.80	43.17	896,607	-0.55(-1.25%)
Apr 04, 2014	44.11	44.91	43.00	43.72	1,217,344	-0.07(-0.16%)
Apr 03, 2014	43.11	43.88	42.66	43.79	705,393	+0.72(+1.67%)
Apr 02, 2014	42.50	43.20	41.91	43.07	441,310	+0.47(+1.10%)
Apr 01, 2014	41.84	43.07	41.59	42.60	616,301	+0.83(+1.98%)
Mar 31, 2014	41.55	42.11	40.89	41.77	487,271	+0.38(+0.92%)
Mar 28, 2014	40.62	41.79	40.51	41.39	494,355	+0.89(+2.19%)
Mar 27, 2014	40.31	41.15	39.76	40.50	316,187	+0.17(+0.42%)
Mar 26, 2014	40.99	41.16	40.32	40.34	513,398	-0.51(-1.25%)
Mar 25, 2014	41.17	41.69	40.58	40.84	576,038	-0.22(-0.53%)
Mar 24, 2014	41.59	41.96	40.60	41.06	483,313	-0.45(-1.08%)
Mar 21, 2014	42.10	42.21	41.16	41.51	750,215	-0.21(-0.50%)
Mar 20, 2014	42.77	43.01	41.46	41.72	707,771	-0.94(-2.20%)
Mar 19, 2014	44.35	45.22	42.32	42.66	937,698	-0.77(-1.77%)
Mar 18, 2014	42.44	43.65	42.44	43.43	400,352	+1.03(+2.42%)
Mar 17, 2014	42.86	43.38	42.20	42.40	492,093	-0.30(-0.70%)
Mar 14, 2014	42.17	42.80	41.70	42.70	756,802	+0.44(+1.04%)
Mar 13, 2014	44.24	44.29	42.02	42.26	862,521	-1.84(-4.16%)
Mar 12, 2014	44.58	44.58	43.37	44.10	1,225,857	-0.85(-1.89%)
Mar 11, 2014	44.96	45.59	44.35	44.94	667,070	+0.03(+0.07%)
Mar 10, 2014	45.60	45.81	44.73	44.91	944,444	-1.64(-3.51%)
Mar 07, 2014	47.21	47.63	46.21	46.55	358,647	-0.61(-1.29%)
Mar 06, 2014	47.79	47.96	46.86	47.16	323,000	-0.58(-1.21%)
Mar 05, 2014	48.28	48.28	47.53	47.74	571,207	-0.60(-1.24%)
Mar 04, 2014	48.13	48.49	47.45	48.33	398,284	+0.79(+1.66%)
Mar 03, 2014	47.43	47.96	47.06	47.55	473,241	-0.54(-1.12%)
Feb 28, 2014	48.94	49.05	47.60	48.09	668,705	-0.82(-1.67%)
Feb 27, 2014	49.08	49.47	48.56	48.90	477,931	-0.30(-0.61%)
Feb 26, 2014	47.86	50.15	47.44	49.20	908,477	+1.33(+2.77%)
Feb 25, 2014	46.68	48.02	46.29	47.88	412,930	+1.06(+2.26%)
Feb 24, 2014	47.38	47.44	46.82	46.82	339,647	-0.32(-0.68%)
Feb 21, 2014	46.77	48.07	46.42	47.14	461,860	+0.50(+1.07%)
Feb 20, 2014	45.80	46.79	45.40	46.64	578,028	+1.15(+2.52%)
Feb 19, 2014	46.05	46.43	45.44	45.49	720,221	-0.70(-1.51%)
Feb 18, 2014	47.08	47.46	45.68	46.19	878,828	-0.89(-1.89%)
Feb 14, 2014	46.48	47.08	47.08	47.08	351,910	+0.25(+0.53%)
Feb 13, 2014	45.16	46.87	44.88	46.83	684,979	+1.35(+2.96%)
Feb 12, 2014	45.71	45.88	45.10	45.48	575,728	-0.14(-0.31%)
Feb 11, 2014	45.07	46.08	44.88	45.62	1,044,534	+0.18(+0.40%)
Feb 10, 2014	46.17	46.69	45.10	45.44	885,669	-0.82(-1.77%)
Feb 07, 2014	46.45	46.73	45.64	46.26	637,568	+0.03(+0.06%)
Feb 06, 2014	43.89	46.44	43.78	46.23	1,023,220	+1.06(+2.34%)
Feb 05, 2014	46.61	47.11	43.61	45.17	1,783,433	-1.63(-3.47%)
Feb 04, 2014	46.68	47.82	46.41	46.80	676,600	+0.14(+0.30%)
Feb 03, 2014	48.42	48.60	45.70	46.66	772,082	-1.79(-3.69%)
Jan 31, 2014	46.21	48.94	46.07	48.44	968,154	+1.54(+3.27%)
Jan 30, 2014	48.06	48.33	46.74	46.91	522,218	-0.46(-0.97%)
Jan 29, 2014	46.78	47.65	46.37	47.37	620,058	+0.26(+0.55%)
Jan 28, 2014	45.21	47.22	45.20	47.11	859,542	+2.28(+5.10%)
Jan 27, 2014	46.37	47.01	43.96	44.82	776,035	-0.45(-0.99%)
Jan 24, 2014	46.13	46.51	44.98	45.27	733,633	-1.03(-2.22%)
Jan 23, 2014	45.65	46.55	45.24	46.30	461,021	+0.30(+0.65%)
Jan 22, 2014	44.88	46.44	44.68	46.00	491,854	+0.97(+2.15%)
Jan 21, 2014	45.36	45.47	44.22	45.03	483,374	-0.05(-0.11%)
Jan 17, 2014	45.43	45.08	45.08	45.08	689,784	-0.45(-0.99%)
Jan 16, 2014	45.06	45.56	44.29	45.53	588,994	+0.27(+0.59%)
Jan 15, 2014	45.30	45.56	44.55	45.26	441,622	-0.04(-0.09%)
Jan 14, 2014	44.62	45.31	44.50	45.30	399,351	+0.79(+1.77%)
Jan 13, 2014	45.91	45.91	44.23	44.51	864,529	-1.41(-3.06%)
Jan 10, 2014	46.33	46.64	45.63	45.92	3,640,454	-1.26(-2.66%)
Jan 09, 2014	47.03	47.40	46.65	47.18	423,609	+0.21(+0.45%)
Jan 08, 2014	46.06	47.26	45.72	46.97	273,222	+0.75(+1.62%)
Jan 07, 2014	46.88	47.16	46.15	46.22	258,526	-0.48(-1.03%)
Jan 06, 2014	46.97	47.10	46.28	46.70	391,631	-0.04(-0.09%)
Jan 03, 2014	47.10	47.87	46.71	46.74	260,758	-0.33(-0.70%)
Jan 02, 2014	47.57	47.57	46.29	47.07	295,785	-0.80(-1.67%)
Dec 31, 2013	47.40	47.87	47.87	47.87	283,132	+0.48(+1.01%)
Dec 30, 2013	46.60	47.52	46.45	47.39	343,890	+0.69(+1.47%)
Dec 27, 2013	46.89	47.09	46.33	46.70	255,970	-0.08(-0.17%)
Dec 26, 2013	46.68	47.11	46.11	46.78	313,456	+0.36(+0.77%)
Dec 24, 2013	45.94	47.11	45.53	46.42	206,225	+0.45(+0.98%)
Dec 23, 2013	45.65	46.45	45.29	45.97	412,790	+0.62(+1.36%)
Dec 20, 2013	43.57	45.44	43.57	45.35	713,126	+1.77(+4.05%)
Dec 19, 2013	43.51	43.95	43.08	43.59	349,042	-0.42(-0.95%)
Dec 18, 2013	43.11	44.41	42.51	44.01	597,869	+1.56(+3.67%)
Dec 17, 2013	41.93	42.59	41.21	42.45	388,662	+0.45(+1.07%)
Dec 16, 2013	42.11	42.57	41.83	42.00	263,887	+0.12(+0.29%)
Dec 13, 2013	42.05	42.43	41.49	41.88	325,294	-0.12(-0.28%)
Dec 12, 2013	42.29	42.39	41.74	42.00	285,331	-0.30(-0.71%)
Dec 11, 2013	42.99	42.99	41.84	42.30	286,864	-0.74(-1.71%)
Dec 10, 2013	43.58	44.65	43.01	43.04	251,733	-0.23(-0.53%)
Dec 09, 2013	42.63	43.75	42.44	43.27	341,568	+0.95(+2.24%)
Dec 06, 2013	42.65	43.08	42.17	42.32	204,115	+0.36(+0.86%)
Dec 05, 2013	42.02	42.37	41.52	41.96	264,822	-0.20(-0.47%)
Dec 04, 2013	41.98	42.84	41.46	42.16	266,717	-0.10(-0.24%)
Dec 03, 2013	42.41	43.04	41.97	42.26	252,675	-0.37(-0.87%)
Dec 02, 2013	43.56	43.56	42.50	42.63	365,345	-0.84(-1.93%)
Nov 29, 2013	43.70	44.29	43.05	43.47	253,035	-0.03(-0.07%)
Nov 27, 2013	43.75	44.47	43.48	43.50	363,924	-0.18(-0.41%)
Nov 26, 2013	42.46	43.68	41.91	43.68	503,927	+1.76(+4.19%)
Nov 25, 2013	41.84	42.10	40.91	41.92	395,372	+0.11(+0.26%)
Nov 22, 2013	41.89	42.00	41.43	41.81	522,667	-0.07(-0.17%)
Nov 21, 2013	41.37	42.07	40.22	41.88	724,583	+0.70(+1.70%)
Nov 20, 2013	42.09	42.98	41.00	41.18	434,543	-0.68(-1.62%)
Nov 19, 2013	42.50	42.89	41.49	41.86	407,068	-0.49(-1.15%)
Nov 18, 2013	42.89	43.40	42.21	42.35	373,927	-0.28(-0.65%)
Nov 15, 2013	42.90	43.36	42.59	42.63	374,155	-0.13(-0.30%)
Nov 14, 2013	41.68	43.19	41.40	42.76	542,774	+1.24(+2.98%)
Nov 13, 2013	41.14	42.27	40.95	41.52	538,418	+0.22(+0.53%)
Nov 12, 2013	40.86	41.58	40.40	41.30	674,358	+0.41(+1.00%)
Nov 11, 2013	41.76	41.76	40.62	40.89	889,571	-0.92(-2.19%)
Nov 08, 2013	42.48	42.59	41.31	41.81	488,777	-1.34(-3.10%)
Nov 07, 2013	44.51	45.26	43.11	43.15	435,118	-0.78(-1.77%)
Nov 06, 2013	42.91	43.97	42.81	43.93	486,796	+0.62(+1.43%)
Nov 05, 2013	44.10	44.42	42.95	43.31	368,844	-1.11(-2.49%)
Nov 04, 2013	44.53	44.90	44.20	44.41	431,671	+0.23(+0.52%)
Nov 01, 2013	45.19	45.24	43.31	44.19	606,146	-1.09(-2.40%)
Oct 31, 2013	45.87	46.38	45.25	45.27	580,638	-0.71(-1.54%)
Oct 30, 2013	46.78	46.88	45.48	45.98	562,766	-0.90(-1.91%)
Oct 29, 2013	46.61	46.88	46.13	46.88	383,077	+0.33(+0.71%)
Oct 28, 2013	45.94	46.77	45.29	46.55	813,803	+0.61(+1.32%)
Oct 25, 2013	46.27	46.44	45.53	45.94	455,090	-0.32(-0.69%)
Oct 24, 2013	45.47	47.12	45.24	46.26	841,134	+1.01(+2.23%)
Oct 23, 2013	44.14	47.36	43.97	45.25	1,445,898	+1.90(+4.37%)
Oct 22, 2013	42.61	43.58	42.60	43.36	873,765	+1.05(+2.48%)
Oct 21, 2013	43.28	43.28	41.15	42.31	727,963	-0.65(-1.51%)
Oct 18, 2013	43.54	43.54	42.59	42.96	744,701	-0.22(-0.51%)
Oct 17, 2013	40.89	43.18	40.89	43.18	647,662	+1.80(+4.34%)
Oct 16, 2013	40.67	41.58	40.07	41.38	437,561	+1.00(+2.47%)
Oct 15, 2013	41.16	41.20	40.32	40.39	475,460	-1.04(-2.50%)
Oct 14, 2013	41.34	41.45	40.26	41.42	432,028	-0.18(-0.43%)
Oct 11, 2013	40.44	42.05	40.38	41.60	313,052	+0.87(+2.13%)
Oct 10, 2013	40.80	41.05	40.44	40.73	403,188	+0.60(+1.49%)
Oct 09, 2013	39.81	40.60	38.82	40.14	704,680	+0.41(+1.03%)
Oct 08, 2013	40.48	41.11	39.55	39.73	502,217	-0.86(-2.11%)
Oct 07, 2013	41.36	41.56	40.50	40.58	738,688	-1.27(-3.03%)
Oct 04, 2013	43.43	43.67	41.71	41.85	714,544	-1.69(-3.87%)
Oct 03, 2013	43.64	44.13	43.19	43.54	740,439	-0.27(-0.61%)
Oct 02, 2013	42.51	43.86	42.40	43.81	559,677	+0.85(+1.97%)
Oct 01, 2013	42.96	43.33	42.56	42.96	518,800	+0.12(+0.28%)
Sep 30, 2013	41.81	43.12	41.71	42.84	392,896	+0.26(+0.61%)
Sep 27, 2013	42.55	43.23	42.36	42.58	407,941	-0.40(-0.93%)
Sep 26, 2013	43.38	43.49	42.29	42.98	407,326	-0.32(-0.74%)
Sep 25, 2013	43.53	44.20	42.75	43.30	479,394	-0.09(-0.21%)
Sep 24, 2013	43.13	44.44	42.69	43.39	605,164	+0.51(+1.19%)
Sep 23, 2013	43.00	43.36	41.84	42.88	557,449	-0.35(-0.81%)
Sep 20, 2013	45.07	45.07	42.97	43.23	881,103	-1.66(-3.69%)
Sep 19, 2013	46.75	47.13	44.64	44.88	614,609	-1.63(-3.50%)
Sep 18, 2013	43.41	46.86	43.03	46.51	918,156	+2.97(+6.83%)
Sep 17, 2013	42.94	43.73	42.80	43.54	399,830	+0.45(+1.04%)
Sep 16, 2013	43.74	44.17	42.89	43.09	433,869	+0.39(+0.91%)
Sep 13, 2013	42.73	42.74	41.62	42.70	522,785	-0.06(-0.14%)
Sep 12, 2013	42.23	43.71	42.23	42.76	765,962	+0.62(+1.47%)
Sep 11, 2013	40.65	42.34	40.62	42.14	556,980	+1.36(+3.33%)
Sep 10, 2013	41.50	41.78	40.66	40.78	635,273	-0.69(-1.66%)
Sep 09, 2013	39.76	41.81	39.66	41.47	568,526	+1.82(+4.58%)
Sep 06, 2013	39.41	40.08	38.86	39.66	805,279	+0.84(+2.16%)
Sep 05, 2013	39.20	39.20	38.32	38.82	501,621	-0.44(-1.12%)
Sep 04, 2013	39.73	40.27	39.22	39.26	636,959	-0.38(-0.96%)
Sep 03, 2013	40.22	40.56	39.38	39.64	680,040	-0.18(-0.45%)
Aug 30, 2013	40.48	40.64	39.54	39.82	520,392	-0.80(-1.96%)
Aug 29, 2013	38.86	41.27	38.84	40.61	747,446	+1.62(+4.14%)
Aug 28, 2013	39.15	39.15	38.45	39.00	457,580	-0.19(-0.48%)
Aug 27, 2013	38.99	39.44	38.73	39.19	712,024	-0.43(-1.08%)
Aug 26, 2013	39.25	40.16	38.80	39.62	351,144	+0.43(+1.09%)
Aug 23, 2013	40.29	40.35	38.68	39.19	925,886	-1.05(-2.60%)
Aug 22, 2013	39.87	40.89	39.77	40.24	657,056	+0.32(+0.80%)
Aug 21, 2013	40.57	40.85	39.69	39.92	695,559	-0.70(-1.72%)
Aug 20, 2013	39.19	40.66	38.77	40.61	1,202,917	+1.71(+4.38%)
Aug 19, 2013	41.11	41.56	38.44	38.91	756,373	-2.15(-5.25%)
Aug 16, 2013	41.08	42.70	40.89	41.06	510,252	-0.14(-0.34%)
Aug 15, 2013	38.64	41.36	38.64	41.20	1,861,776	+0.25(+0.61%)
Aug 14, 2013	42.39	42.39	40.82	40.95	827,824	-1.36(-3.21%)
Aug 13, 2013	43.64	43.64	42.03	42.31	668,721	-1.37(-3.13%)
Aug 12, 2013	43.42	44.50	43.33	43.68	318,598	+0.01(+0.02%)
Aug 09, 2013	43.10	44.01	42.89	43.67	390,673	+0.49(+1.13%)
Aug 08, 2013	43.47	44.38	43.09	43.18	607,954	-0.10(-0.23%)
Aug 07, 2013	44.29	44.29	42.89	43.28	838,477	-1.27(-2.84%)
Aug 06, 2013	45.03	45.25	43.88	44.54	367,266	-0.59(-1.30%)
Aug 05, 2013	45.91	45.92	44.89	45.13	258,037	-0.96(-2.08%)
Aug 02, 2013	44.93	46.47	44.87	46.09	361,733	+1.29(+2.87%)
Aug 01, 2013	45.68	46.35	44.59	44.80	629,202	-0.34(-0.75%)
Jul 31, 2013	44.41	46.30	43.62	45.14	933,365	+0.66(+1.48%)
Jul 30, 2013	44.93	45.76	44.40	44.48	665,294	-0.59(-1.31%)
Jul 29, 2013	44.66	45.34	44.33	45.07	627,204	+0.33(+0.74%)
Jul 26, 2013	43.21	45.95	43.10	44.74	883,532	+1.16(+2.65%)
Jul 25, 2013	45.76	45.76	42.68	43.59	1,068,895	-1.33(-2.95%)
Jul 24, 2013	47.80	48.33	44.34	44.91	1,928,396	-1.97(-4.21%)
Jul 23, 2013	44.68	47.53	44.58	46.89	1,326,165	+2.20(+4.93%)
Jul 22, 2013	46.22	46.38	44.49	44.68	490,200	-1.22(-2.65%)
Jul 19, 2013	45.22	46.35	44.90	45.90	370,032	+0.54(+1.19%)
Jul 18, 2013	46.39	46.93	45.29	45.36	660,883	-0.94(-2.03%)
Jul 17, 2013	44.73	46.58	44.30	46.30	456,543	+1.42(+3.16%)
Jul 16, 2013	44.89	46.30	44.35	44.88	576,753	-0.01(-0.02%)
Jul 15, 2013	45.48	45.56	44.68	44.89	519,480	-0.56(-1.23%)
Jul 12, 2013	45.57	46.24	45.20	45.45	521,597	-0.09(-0.20%)
Jul 11, 2013	43.47	45.58	43.47	45.54	498,897	+3.08(+7.26%)
Jul 10, 2013	43.07	43.30	42.07	42.46	418,725	-0.62(-1.44%)
Jul 09, 2013	41.74	43.39	41.74	43.08	529,959	+1.71(+4.12%)
Jul 08, 2013	42.05	42.54	41.25	41.37	445,529	-0.53(-1.26%)
Jul 05, 2013	44.57	44.66	41.07	41.90	762,934	-2.48(-5.60%)
Jul 03, 2013	43.91	44.66	43.65	44.38	196,104	+0.46(+1.04%)
Jul 02, 2013	44.18	44.87	43.63	43.93	470,881	-0.29(-0.65%)
Jul 01, 2013	43.67	44.67	43.60	44.22	520,863	+0.97(+2.24%)
Jun 28, 2013	44.29	44.50	43.18	43.25	1,085,313	-1.20(-2.69%)
Jun 27, 2013	43.33	44.66	42.95	44.44	557,231	+1.57(+3.65%)
Jun 26, 2013	43.77	44.04	42.57	42.88	483,209	-0.42(-0.97%)
Jun 25, 2013	43.97	44.76	43.21	43.30	637,819	+0.72(+1.69%)
Jun 24, 2013	42.01	42.74	40.10	42.58	1,202,709	-0.37(-0.86%)
Jun 21, 2013	44.34	44.50	40.99	42.95	1,689,831	-0.73(-1.67%)
Jun 20, 2013	45.41	45.48	42.58	43.68	1,087,516	-2.69(-5.81%)
Jun 19, 2013	48.35	48.44	46.35	46.37	376,200	-2.06(-4.26%)
Jun 18, 2013	47.87	48.79	47.10	48.43	383,711	+0.52(+1.08%)
Jun 17, 2013	47.27	48.29	46.70	47.92	675,190	+1.22(+2.61%)
Jun 14, 2013	46.64	47.64	46.43	46.70	504,208	+0.02(+0.04%)
Jun 13, 2013	44.00	46.87	43.66	46.68	633,019	+2.66(+6.05%)
Jun 12, 2013	45.02	45.17	43.76	44.02	305,679	-0.53(-1.19%)
Jun 11, 2013	44.66	45.45	44.09	44.54	370,022	-0.82(-1.80%)
Jun 10, 2013	46.21	46.31	44.68	45.36	379,162	-0.79(-1.71%)
Jun 07, 2013	45.89	47.14	45.30	46.15	560,769	+0.22(+0.48%)
Jun 06, 2013	44.15	45.97	44.03	45.93	701,556	+1.66(+3.74%)
Jun 05, 2013	44.38	44.52	43.02	44.28	665,291	-0.31(-0.69%)
Jun 04, 2013	46.18	46.80	44.42	44.58	583,857	-1.60(-3.46%)

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.