Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	43.64	43.87	42.41	42.77	743,729	-1.00(-2.28%)
Apr 29, 2015	45.14	45.14	43.05	43.77	492,667	-1.44(-3.19%)
Apr 28, 2015	44.41	45.22	43.87	45.21	364,290	+0.59(+1.32%)
Apr 27, 2015	45.56	45.65	44.38	44.62	494,694	-0.78(-1.72%)
Apr 24, 2015	44.19	45.65	44.12	45.40	827,810	+1.45(+3.30%)
Apr 23, 2015	43.59	46.55	43.27	43.95	1,689,187	-3.29(-6.96%)
Apr 22, 2015	47.85	48.13	47.02	47.24	477,517	-0.65(-1.36%)
Apr 21, 2015	47.40	48.43	47.23	47.89	365,057	+0.82(+1.74%)
Apr 20, 2015	47.67	47.76	46.62	47.07	736,970	-0.32(-0.68%)
Apr 17, 2015	46.79	47.42	46.02	47.39	543,696	+0.19(+0.40%)
Apr 16, 2015	47.72	47.94	46.86	47.20	295,791	-0.70(-1.46%)
Apr 15, 2015	48.42	48.56	47.67	47.90	475,430	+0.06(+0.13%)
Apr 14, 2015	47.34	48.02	46.80	47.84	555,588	+0.70(+1.48%)
Apr 13, 2015	47.85	48.02	46.87	47.14	621,814	-0.56(-1.17%)
Apr 10, 2015	48.42	48.67	47.36	47.70	1,005,277	-0.77(-1.59%)
Apr 09, 2015	48.86	49.12	47.78	48.47	760,471	-1.22(-2.46%)
Apr 08, 2015	48.76	49.86	48.76	49.69	406,905	+0.92(+1.89%)
Apr 07, 2015	49.50	49.50	48.30	48.77	344,852	-0.79(-1.59%)
Apr 06, 2015	49.15	49.90	48.78	49.56	378,962	+0.30(+0.61%)
Apr 02, 2015	48.06	49.26	49.26	49.26	556,500	+1.16(+2.41%)
Apr 01, 2015	48.64	48.90	47.60	48.10	505,750	-0.54(-1.11%)
Mar 31, 2015	48.82	49.47	48.17	48.64	634,131	-0.18(-0.37%)
Mar 30, 2015	48.26	49.00	47.76	48.82	440,900	+0.96(+2.01%)
Mar 27, 2015	46.38	47.96	46.33	47.86	428,677	+1.55(+3.35%)
Mar 26, 2015	46.18	46.42	45.52	46.31	398,425	-0.08(-0.17%)
Mar 25, 2015	46.64	47.28	46.34	46.39	423,664	-0.25(-0.54%)
Mar 24, 2015	46.10	47.06	45.37	46.64	432,421	+0.69(+1.50%)
Mar 23, 2015	45.85	46.72	45.31	45.95	604,675	-0.05(-0.11%)
Mar 20, 2015	45.30	47.36	45.30	46.00	888,791	+1.11(+2.47%)
Mar 19, 2015	45.45	45.95	44.29	44.89	475,813	-0.44(-0.97%)
Mar 18, 2015	43.28	45.56	42.86	45.33	842,188	+2.18(+5.05%)
Mar 17, 2015	43.30	43.90	42.85	43.15	421,996	-0.46(-1.05%)
Mar 16, 2015	43.63	44.04	43.07	43.61	415,701	+0.17(+0.39%)
Mar 13, 2015	43.54	43.77	43.01	43.44	403,208	-0.34(-0.78%)
Mar 12, 2015	43.58	44.23	43.15	43.78	529,972	+0.01(+0.02%)
Mar 11, 2015	42.30	43.98	42.12	43.77	526,292	+1.41(+3.33%)
Mar 10, 2015	42.38	42.86	42.17	42.36	314,434	-0.32(-0.75%)
Mar 09, 2015	42.57	43.03	41.94	42.68	441,121	+0.35(+0.83%)
Mar 06, 2015	43.36	43.59	41.96	42.33	567,838	-1.49(-3.40%)
Mar 05, 2015	43.48	44.00	43.14	43.82	428,641	+0.56(+1.29%)
Mar 04, 2015	42.92	43.50	42.50	43.26	512,391	+0.26(+0.60%)
Mar 03, 2015	44.07	44.42	42.72	43.00	1,066,036	-1.31(-2.96%)
Mar 02, 2015	44.37	44.69	43.69	44.31	392,309	-0.20(-0.45%)
Feb 27, 2015	43.54	44.72	43.43	44.51	613,179	+1.03(+2.37%)
Feb 26, 2015	43.80	44.07	43.13	43.48	319,527	-0.24(-0.55%)
Feb 25, 2015	43.97	44.40	43.66	43.72	651,398	-0.35(-0.79%)
Feb 24, 2015	43.34	44.55	42.74	44.07	1,203,709	+2.23(+5.33%)
Feb 23, 2015	42.19	42.62	41.44	41.84	457,222	-0.62(-1.46%)
Feb 20, 2015	42.30	42.60	41.70	42.46	478,375	-0.02(-0.05%)
Feb 19, 2015	42.70	42.81	41.88	42.48	422,851	-0.34(-0.79%)
Feb 18, 2015	42.36	42.89	41.86	42.82	762,799	+0.58(+1.37%)
Feb 17, 2015	41.82	42.37	41.17	42.24	519,327	+0.30(+0.72%)
Feb 13, 2015	42.03	41.94	41.94	41.94	766,500	-0.09(-0.21%)
Feb 12, 2015	40.63	42.12	40.47	42.03	830,099	+1.77(+4.40%)
Feb 11, 2015	39.68	40.90	39.62	40.26	545,017	-0.08(-0.20%)
Feb 10, 2015	39.79	40.75	39.75	40.34	572,523	+0.67(+1.69%)
Feb 09, 2015	39.12	39.94	38.84	39.67	377,946	+0.63(+1.61%)
Feb 06, 2015	38.53	39.17	38.26	39.04	1,173,104	+0.67(+1.75%)
Feb 05, 2015	38.84	39.23	37.89	38.37	513,148	-0.47(-1.21%)
Feb 04, 2015	37.21	38.96	37.01	38.84	992,165	+1.34(+3.57%)
Feb 03, 2015	36.41	37.56	36.23	37.50	574,347	+1.08(+2.97%)
Feb 02, 2015	36.28	36.86	35.53	36.42	701,812	+0.01(+0.03%)
Jan 30, 2015	36.00	36.59	35.50	36.41	1,050,182	+0.26(+0.72%)
Jan 29, 2015	34.50	36.18	32.62	36.15	1,200,169	+2.85(+8.56%)
Jan 28, 2015	34.26	34.26	33.04	33.30	1,010,199	-0.69(-2.03%)
Jan 27, 2015	33.51	34.23	33.12	33.99	744,445	-0.01(-0.03%)
Jan 26, 2015	33.50	34.11	32.86	34.00	714,157	+1.00(+3.03%)
Jan 23, 2015	33.08	33.44	32.40	33.00	489,549	-0.02(-0.06%)
Jan 22, 2015	32.70	33.23	32.14	33.02	547,367	+0.56(+1.73%)
Jan 21, 2015	31.89	32.58	31.88	32.46	583,533	+0.52(+1.63%)
Jan 20, 2015	33.25	33.38	31.69	31.94	1,061,202	-1.89(-5.59%)
Jan 16, 2015	33.23	34.30	32.36	33.83	989,053	+0.25(+0.74%)
Jan 15, 2015	35.42	35.82	33.46	33.58	1,143,179	-1.84(-5.19%)
Jan 14, 2015	35.72	36.35	34.71	35.42	730,155	-0.71(-1.97%)
Jan 13, 2015	38.05	38.35	35.55	36.13	1,282,261	-1.30(-3.47%)
Jan 12, 2015	36.81	37.61	36.28	37.43	535,975	+0.62(+1.68%)
Jan 09, 2015	36.87	37.55	36.51	36.81	552,154	+0.11(+0.30%)
Jan 08, 2015	36.90	37.06	36.50	36.70	545,389	+0.12(+0.33%)
Jan 07, 2015	35.40	36.94	35.20	36.58	572,412	+1.48(+4.22%)
Jan 06, 2015	35.19	35.41	34.43	35.10	601,459	-0.06(-0.17%)
Jan 05, 2015	35.50	35.50	34.86	35.16	431,492	-0.51(-1.43%)
Jan 02, 2015	36.08	36.17	34.88	35.67	467,252	-0.32(-0.89%)
Dec 31, 2014	35.54	35.99	35.99	35.99	319,800	+0.53(+1.49%)
Dec 30, 2014	35.23	35.87	35.08	35.46	231,774	+0.07(+0.20%)
Dec 29, 2014	35.54	35.96	35.25	35.39	331,042	-0.08(-0.23%)
Dec 26, 2014	35.20	35.61	35.15	35.47	246,840	+0.43(+1.23%)
Dec 24, 2014	34.92	35.04	35.04	35.04	166,600	+0.15(+0.43%)
Dec 23, 2014	35.34	35.50	34.69	34.89	620,122	-0.30(-0.85%)
Dec 22, 2014	34.94	35.30	34.53	35.19	437,974	+0.18(+0.51%)
Dec 19, 2014	35.09	35.10	34.16	35.01	1,320,260	+0.00(+0.00%)
Dec 18, 2014	35.03	35.27	34.08	35.01	659,821	+0.51(+1.48%)
Dec 17, 2014	32.82	34.55	32.74	34.50	817,217	+1.73(+5.28%)
Dec 16, 2014	32.75	33.57	32.40	32.77	850,798	-0.08(-0.24%)
Dec 15, 2014	33.32	33.55	32.44	32.85	634,654	-0.38(-1.14%)
Dec 12, 2014	33.50	33.73	33.19	33.23	637,944	-0.58(-1.72%)
Dec 11, 2014	34.09	34.40	33.78	33.81	430,536	-0.07(-0.21%)
Dec 10, 2014	36.00	36.30	33.85	33.88	934,541	-2.18(-6.05%)
Dec 09, 2014	34.94	36.09	34.86	36.06	549,962	+0.81(+2.30%)
Dec 08, 2014	35.36	35.79	35.16	35.25	405,207	-0.11(-0.31%)
Dec 05, 2014	35.73	36.09	35.23	35.36	458,436	-0.33(-0.92%)
Dec 04, 2014	36.83	36.92	35.54	35.69	908,479	-1.17(-3.17%)
Dec 03, 2014	38.28	38.49	36.74	36.86	1,030,240	-1.45(-3.78%)
Dec 02, 2014	38.19	38.64	38.07	38.31	377,181	+0.13(+0.34%)
Dec 01, 2014	39.29	39.29	38.10	38.18	822,419	-1.04(-2.65%)
Nov 28, 2014	39.88	40.14	38.80	39.22	425,655	-0.72(-1.80%)
Nov 26, 2014	40.23	39.94	39.94	39.94	252,800	-0.30(-0.75%)
Nov 25, 2014	40.66	41.08	39.85	40.24	306,775	-0.36(-0.89%)
Nov 24, 2014	40.28	40.84	40.21	40.60	372,005	+0.47(+1.17%)
Nov 21, 2014	39.90	40.36	39.77	40.13	490,455	+0.81(+2.06%)
Nov 20, 2014	38.11	39.53	38.01	39.32	326,130	+0.94(+2.45%)
Nov 19, 2014	38.92	39.23	38.26	38.38	259,343	-0.50(-1.29%)
Nov 18, 2014	38.63	39.13	38.53	38.88	359,906	+0.32(+0.83%)
Nov 17, 2014	38.20	38.75	38.10	38.56	218,777	+0.11(+0.29%)
Nov 14, 2014	37.87	38.67	37.87	38.45	472,595	+0.58(+1.53%)
Nov 13, 2014	37.74	38.54	37.74	37.87	455,469	+0.02(+0.05%)
Nov 12, 2014	38.39	38.83	37.60	37.85	436,239	-0.85(-2.20%)
Nov 11, 2014	37.24	38.85	37.24	38.70	597,887	+1.46(+3.92%)
Nov 10, 2014	37.78	38.25	37.07	37.24	391,418	-0.24(-0.64%)
Nov 07, 2014	37.10	37.71	36.85	37.48	408,695	+0.39(+1.05%)
Nov 06, 2014	36.26	37.22	36.15	37.09	392,736	+0.78(+2.15%)
Nov 05, 2014	37.15	37.47	36.16	36.31	509,671	-0.62(-1.68%)
Nov 04, 2014	37.34	37.52	36.63	36.93	340,983	-0.48(-1.28%)
Nov 03, 2014	36.77	37.56	36.49	37.41	550,203	+0.62(+1.69%)
Oct 31, 2014	37.02	37.10	36.26	36.79	504,492	+0.26(+0.71%)
Oct 30, 2014	35.98	36.80	35.48	36.53	629,907	+0.26(+0.72%)
Oct 29, 2014	38.08	38.29	36.10	36.27	792,801	-2.33(-6.04%)
Oct 28, 2014	37.88	38.93	37.48	38.60	679,987	+0.84(+2.22%)
Oct 27, 2014	37.77	37.88	37.90	37.76	402,083	-0.14(-0.37%)
Oct 24, 2014	37.77	38.06	37.10	37.90	183,574	+0.08(+0.21%)
Oct 23, 2014	37.62	38.30	37.03	37.82	333,326	+0.67(+1.80%)
Oct 22, 2014	37.43	37.71	37.11	37.15	350,707	-0.31(-0.83%)
Oct 21, 2014	37.37	37.69	37.09	37.46	373,447	+0.28(+0.75%)
Oct 20, 2014	36.62	37.55	36.62	37.18	466,908	+0.48(+1.31%)
Oct 17, 2014	35.43	37.28	35.18	36.70	1,100,350	+1.63(+4.65%)
Oct 16, 2014	34.57	35.78	34.42	35.07	542,691	-0.21(-0.60%)
Oct 15, 2014	33.48	35.45	33.27	35.28	968,662	+1.25(+3.67%)
Oct 14, 2014	33.61	34.62	33.40	34.03	405,510	+0.83(+2.50%)
Oct 13, 2014	33.92	34.48	33.11	33.20	661,159	-0.62(-1.83%)
Oct 10, 2014	35.37	35.46	33.70	33.82	899,966	-1.60(-4.52%)
Oct 09, 2014	36.63	36.73	35.19	35.42	500,431	-1.16(-3.17%)
Oct 08, 2014	35.87	36.64	35.64	36.58	446,742	+0.67(+1.87%)
Oct 07, 2014	36.15	36.84	35.91	35.91	357,741	-0.39(-1.07%)
Oct 06, 2014	36.56	36.83	36.29	36.30	574,639	+0.38(+1.06%)
Oct 03, 2014	35.39	36.18	35.19	35.92	559,464	+0.94(+2.69%)
Oct 02, 2014	35.34	35.58	34.40	34.98	1,115,792	-0.12(-0.34%)
Oct 01, 2014	35.48	35.80	35.02	35.10	583,993	-0.40(-1.13%)
Sep 30, 2014	36.27	36.49	35.43	35.50	646,933	-0.68(-1.88%)
Sep 29, 2014	36.50	36.61	36.07	36.18	426,629	-0.64(-1.74%)
Sep 26, 2014	36.94	37.15	36.65	36.82	398,937	-0.06(-0.16%)
Sep 25, 2014	38.12	38.20	36.68	36.88	962,436	-1.37(-3.58%)
Sep 24, 2014	38.02	38.45	37.56	38.25	560,760	-0.11(-0.29%)
Sep 23, 2014	37.87	38.53	37.36	38.36	571,071	+0.51(+1.35%)
Sep 22, 2014	38.75	38.75	37.34	37.85	606,381	-0.99(-2.55%)
Sep 19, 2014	39.83	39.94	38.80	38.84	765,841	-0.98(-2.46%)
Sep 18, 2014	40.33	40.33	39.77	39.82	373,613	-0.48(-1.19%)
Sep 17, 2014	39.42	40.66	39.31	40.30	495,753	+1.26(+3.23%)
Sep 16, 2014	39.00	39.23	38.60	39.04	450,808	-0.16(-0.41%)
Sep 15, 2014	39.85	40.14	39.18	39.20	578,271	-0.67(-1.68%)
Sep 12, 2014	40.22	40.22	39.20	39.87	409,961	-0.40(-0.99%)
Sep 11, 2014	39.97	40.54	39.96	40.27	241,689	+0.02(+0.05%)
Sep 10, 2014	39.82	40.44	39.54	40.25	322,630	+0.37(+0.93%)
Sep 09, 2014	39.65	40.03	39.53	39.88	442,664	-0.27(-0.67%)
Sep 08, 2014	39.75	40.29	39.65	40.15	273,748	+0.32(+0.80%)
Sep 05, 2014	39.83	40.37	39.75	39.83	260,342	-0.07(-0.18%)
Sep 04, 2014	39.76	40.16	39.55	39.90	268,052	+0.29(+0.73%)
Sep 03, 2014	41.06	41.06	39.55	39.61	659,597	-1.35(-3.30%)
Sep 02, 2014	41.25	41.50	40.86	40.96	391,163	-0.31(-0.75%)
Aug 29, 2014	40.92	41.27	41.27	41.27	357,300	+0.47(+1.15%)
Aug 28, 2014	41.12	41.12	40.56	40.80	401,750	-0.56(-1.35%)
Aug 27, 2014	41.37	41.45	41.10	41.36	181,437	+0.03(+0.07%)
Aug 26, 2014	41.34	41.51	40.91	41.33	310,841	-0.01(-0.02%)
Aug 25, 2014	41.82	42.35	41.19	41.34	708,983	-0.31(-0.74%)
Aug 22, 2014	41.97	42.05	41.63	41.65	525,854	-0.30(-0.72%)
Aug 21, 2014	42.06	42.44	41.75	41.95	422,576	-0.11(-0.26%)
Aug 20, 2014	41.49	42.14	41.39	42.06	440,988	+0.26(+0.62%)
Aug 19, 2014	41.06	41.96	41.06	41.80	750,514	+1.20(+2.96%)
Aug 18, 2014	39.72	40.65	39.62	40.60	384,120	+1.22(+3.10%)
Aug 15, 2014	39.91	39.92	39.02	39.38	317,579	-0.12(-0.30%)
Aug 14, 2014	38.73	39.61	38.59	39.50	418,560	+0.88(+2.28%)
Aug 13, 2014	38.82	39.02	38.39	38.62	349,582	-0.13(-0.34%)
Aug 12, 2014	39.39	39.47	38.65	38.75	300,190	-0.71(-1.80%)
Aug 11, 2014	39.53	39.92	39.32	39.46	249,221	+0.06(+0.15%)
Aug 08, 2014	38.08	39.29	38.08	39.40	510,960	+1.34(+3.52%)
Aug 07, 2014	38.23	38.63	37.85	38.06	308,867	-0.08(-0.21%)
Aug 06, 2014	38.03	38.82	37.90	38.14	456,307	-0.12(-0.31%)
Aug 05, 2014	38.35	38.93	37.84	38.26	421,103	-0.31(-0.80%)
Aug 04, 2014	38.20	38.67	37.85	38.57	442,693	+0.62(+1.63%)
Aug 01, 2014	38.31	38.79	37.68	37.95	689,069	-0.35(-0.91%)
Jul 31, 2014	38.38	38.72	37.41	38.30	1,119,557	-0.56(-1.44%)
Jul 30, 2014	39.69	39.89	38.73	38.86	786,466	-0.67(-1.69%)
Jul 29, 2014	39.76	40.02	39.29	39.53	627,130	-0.01(-0.03%)
Jul 28, 2014	39.91	39.91	38.97	39.54	773,103	-0.28(-0.70%)
Jul 25, 2014	41.32	41.32	39.65	39.82	1,090,801	-1.62(-3.91%)
Jul 24, 2014	42.50	42.69	40.39	41.44	1,381,980	-1.66(-3.85%)
Jul 23, 2014	42.53	43.24	42.09	43.10	1,175,916	+0.52(+1.22%)
Jul 22, 2014	42.00	42.98	41.74	42.58	641,752	+0.88(+2.11%)
Jul 21, 2014	41.38	41.83	40.99	41.70	550,655	+0.13(+0.31%)
Jul 18, 2014	41.02	41.65	41.02	41.57	524,677	+0.56(+1.37%)
Jul 17, 2014	41.73	41.73	40.84	41.01	989,461	-1.13(-2.68%)
Jul 16, 2014	41.64	42.47	41.34	42.14	1,408,824	+0.83(+2.01%)
Jul 15, 2014	41.60	41.78	41.26	41.31	828,358	-0.30(-0.72%)
Jul 14, 2014	41.99	42.14	41.59	41.61	363,233	-0.09(-0.22%)
Jul 11, 2014	41.80	42.31	41.14	41.70	366,334	-0.05(-0.12%)
Jul 10, 2014	41.22	41.93	41.06	41.75	391,345	-0.26(-0.62%)
Jul 09, 2014	41.91	42.28	41.58	42.01	309,074	+0.13(+0.31%)
Jul 08, 2014	41.77	42.15	41.32	41.88	314,358	+0.07(+0.17%)
Jul 07, 2014	42.64	42.70	41.65	41.81	361,739	-1.11(-2.59%)
Jul 03, 2014	42.78	42.92	42.92	42.92	157,300	+0.24(+0.56%)
Jul 02, 2014	42.77	43.10	42.26	42.68	280,654	-0.07(-0.16%)
Jul 01, 2014	42.48	43.20	42.43	42.75	669,305	+0.54(+1.28%)
Jun 30, 2014	42.59	42.93	41.72	42.21	742,146	+0.24(+0.57%)
Jun 27, 2014	41.48	42.09	41.12	41.97	1,042,626	+0.42(+1.01%)
Jun 26, 2014	41.51	42.10	40.81	41.55	405,700	+0.08(+0.19%)
Jun 25, 2014	41.23	41.63	40.62	41.47	336,504	+0.11(+0.27%)
Jun 24, 2014	40.70	42.10	40.52	41.36	510,285	+0.58(+1.42%)
Jun 23, 2014	40.79	41.56	40.66	40.78	341,735	+0.16(+0.39%)
Jun 20, 2014	40.70	40.70	40.01	40.62	597,307	-0.20(-0.49%)
Jun 19, 2014	40.67	41.27	40.58	40.82	266,153	+0.24(+0.59%)
Jun 18, 2014	40.45	40.73	39.76	40.58	375,883	+0.10(+0.25%)
Jun 17, 2014	39.39	40.68	39.39	40.48	273,493	+0.44(+1.10%)
Jun 16, 2014	39.66	40.35	39.39	40.04	317,106	+0.32(+0.81%)
Jun 13, 2014	39.95	40.12	39.39	39.72	243,422	-0.22(-0.55%)
Jun 12, 2014	40.40	40.50	39.48	39.94	501,464	-0.50(-1.24%)
Jun 11, 2014	40.95	41.00	40.13	40.44	303,535	-0.76(-1.84%)
Jun 10, 2014	41.33	41.57	41.01	41.20	245,216	+0.19(+0.46%)
Jun 06, 2014	40.43	41.12	40.43	41.01	436,020	+0.81(+2.01%)
Jun 05, 2014	39.52	40.35	39.21	40.20	273,656	+0.65(+1.64%)
Jun 04, 2014	39.66	39.89	39.19	39.55	317,832	-0.39(-0.98%)
Jun 03, 2014	39.75	40.33	39.58	39.94	399,794	-0.02(-0.05%)
Jun 02, 2014	40.09	40.32	39.38	39.96	403,643	-0.15(-0.37%)
May 30, 2014	40.11	40.33	39.63	40.11	437,802	-0.12(-0.30%)
May 29, 2014	40.21	40.90	39.88	40.23	745,618	+0.11(+0.27%)
May 28, 2014	40.04	41.32	39.60	40.12	1,314,790	+0.37(+0.93%)
May 27, 2014	39.73	39.96	39.55	39.75	457,390	+0.22(+0.56%)
May 23, 2014	38.51	39.53	39.53	39.53	628,800	+0.75(+1.93%)
May 22, 2014	37.93	38.80	37.73	38.78	355,484	+0.85(+2.24%)
May 21, 2014	38.02	38.29	37.36	37.93	584,435	-0.05(-0.13%)
May 20, 2014	38.43	38.74	37.73	37.98	532,507	-0.58(-1.50%)
May 19, 2014	39.01	39.01	38.22	38.56	471,005	-0.38(-0.98%)
May 16, 2014	38.82	39.02	38.23	38.94	668,970	+0.49(+1.27%)
May 15, 2014	38.35	38.63	37.19	38.45	829,318	+0.02(+0.05%)
May 14, 2014	39.34	39.45	38.26	38.43	784,637	-0.94(-2.39%)
May 13, 2014	39.88	40.60	39.15	39.37	776,911	-0.44(-1.11%)
May 12, 2014	39.36	40.37	39.19	39.81	597,947	+0.64(+1.63%)
May 09, 2014	38.98	39.36	38.52	39.17	739,822	-0.06(-0.15%)
May 08, 2014	38.78	39.99	38.70	39.23	1,132,896	+0.44(+1.13%)
May 07, 2014	38.04	38.86	37.69	38.79	753,261	+0.64(+1.68%)
May 06, 2014	39.20	39.20	37.87	38.15	542,384	-1.14(-2.90%)
May 05, 2014	39.77	39.82	39.04	39.29	916,079	-0.71(-1.78%)
May 02, 2014	39.62	40.53	39.18	40.00	773,245	+0.48(+1.21%)

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.