Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	36.80	37.00	35.70	36.75	488,588	-0.10(-0.27%)
Jan 30, 2017	36.05	36.85	35.25	36.85	484,297	-0.05(-0.14%)
Jan 27, 2017	37.50	37.50	36.45	36.90	194,444	-0.65(-1.73%)
Jan 26, 2017	37.30	37.85	37.25	37.55	153,849	+0.25(+0.67%)
Jan 25, 2017	36.80	37.80	36.80	37.30	203,157	+0.55(+1.50%)
Jan 24, 2017	35.20	36.90	34.95	36.75	516,954	+1.95(+5.60%)
Jan 23, 2017	34.55	35.09	34.30	34.80	181,642	+0.05(+0.14%)
Jan 20, 2017	34.60	35.10	34.45	34.75	119,071	+0.20(+0.58%)
Jan 19, 2017	35.25	35.65	34.45	34.55	136,191	-0.75(-2.12%)
Jan 18, 2017	35.35	35.60	34.85	35.30	129,067	+0.00(+0.00%)
Jan 17, 2017	35.10	35.75	34.85	35.30	128,944	-0.05(-0.14%)
Jan 13, 2017		35.35	35.35	35.35	0	-0.10(-0.28%)
Jan 12, 2017	35.70	35.70	34.40	35.45	170,391	-0.50(-1.39%)
Jan 11, 2017	35.30	35.98	34.75	35.95	214,454	+0.75(+2.13%)
Jan 10, 2017	34.55	35.40	34.55	35.20	218,309	+0.85(+2.47%)
Jan 09, 2017	34.50	34.80	34.10	34.35	213,243	-0.35(-1.01%)
Jan 06, 2017	35.85	36.45	34.60	34.70	216,293	-1.55(-4.28%)
Jan 05, 2017	36.25	36.40	35.75	36.25	163,659	-0.15(-0.41%)
Jan 04, 2017	35.55	36.70	35.50	36.40	228,161	+0.95(+2.68%)
Jan 03, 2017	35.35	35.75	34.85	35.45	215,721	+0.65(+1.87%)
Dec 30, 2016		34.80	34.80	34.80	0	-1.35(-3.73%)
Dec 29, 2016	35.60	36.45	35.60	36.15	226,926	+0.65(+1.83%)
Dec 28, 2016	36.05	36.30	35.10	35.50	130,330	-0.50(-1.39%)
Dec 27, 2016	35.85	36.25	35.65	36.00	208,394	+0.15(+0.42%)
Dec 23, 2016		35.85	35.85	35.85	0	-0.20(-0.55%)
Dec 22, 2016	37.20	37.20	35.95	36.05	141,633	-0.95(-2.57%)
Dec 21, 2016	36.60	37.15	36.55	37.00	120,268	+0.30(+0.82%)
Dec 20, 2016	36.95	37.20	36.55	36.70	144,272	-0.15(-0.41%)
Dec 19, 2016	36.60	37.45	36.60	36.85	220,653	+0.25(+0.68%)
Dec 16, 2016	35.90	36.85	35.85	36.60	1,954,970	+0.90(+2.52%)
Dec 15, 2016	36.60	37.45	35.15	35.70	448,817	-0.85(-2.33%)
Dec 14, 2016	37.70	38.15	36.40	36.55	248,739	-1.15(-3.05%)
Dec 13, 2016	38.25	38.45	37.45	37.70	499,022	-0.35(-0.92%)
Dec 12, 2016	38.35	38.55	37.85	38.05	186,891	-0.35(-0.91%)
Dec 09, 2016	39.00	39.00	38.05	38.40	296,496	-0.55(-1.41%)
Dec 08, 2016	37.85	38.95	37.70	38.95	463,728	+1.15(+3.04%)
Dec 07, 2016	36.65	37.90	36.50	37.80	227,510	+1.10(+3.00%)
Dec 06, 2016	36.25	36.75	35.69	36.70	309,421	+0.85(+2.37%)
Dec 05, 2016	35.50	36.15	35.50	35.85	255,681	+0.75(+2.14%)
Dec 02, 2016	35.00	35.80	35.00	35.10	174,762	+0.00(+0.00%)
Dec 01, 2016	36.20	36.70	35.05	35.10	299,856	-0.95(-2.64%)
Nov 30, 2016	37.40	37.50	36.05	36.05	307,641	-0.85(-2.30%)
Nov 29, 2016	37.10	37.45	36.80	36.90	220,761	-0.20(-0.54%)
Nov 28, 2016	36.60	37.48	36.60	37.10	433,201	+0.30(+0.82%)
Nov 25, 2016	36.30	36.95	36.25	36.80	90,102	+0.45(+1.24%)
Nov 23, 2016		36.35	36.35	36.35	0	+0.35(+0.97%)
Nov 22, 2016	35.95	36.20	35.65	36.00	149,585	+0.30(+0.84%)
Nov 21, 2016	35.55	35.95	35.15	35.70	145,776	+0.20(+0.56%)
Nov 18, 2016	35.35	35.70	34.95	35.50	233,062	+0.30(+0.85%)
Nov 17, 2016	34.30	35.50	34.65	35.20	301,696	+0.90(+2.62%)
Nov 16, 2016	34.55	34.55	33.95	34.30	194,441	-0.25(-0.72%)
Nov 15, 2016	34.55	34.80	33.95	34.55	222,899	+0.05(+0.14%)
Nov 14, 2016	33.95	34.60	33.75	34.50	214,757	+0.95(+2.83%)
Nov 11, 2016	32.60	33.85	32.60	33.55	414,450	+0.95(+2.91%)
Nov 10, 2016	31.85	32.80	31.48	32.60	383,268	+1.00(+3.16%)
Nov 09, 2016	30.15	31.73	29.90	31.60	522,001	+0.95(+3.10%)
Nov 08, 2016	30.70	30.90	29.90	30.65	283,199	-0.35(-1.13%)
Nov 07, 2016	30.75	31.30	30.65	31.00	332,556	+0.65(+2.14%)
Nov 04, 2016	29.80	31.35	29.80	30.35	441,072	+0.40(+1.34%)
Nov 03, 2016	30.20	30.35	29.80	29.95	203,663	-0.10(-0.33%)
Nov 02, 2016	30.30	30.45	29.85	30.05	300,298	-0.20(-0.66%)
Nov 01, 2016	30.95	31.05	29.70	30.25	339,839	-0.70(-2.26%)
Oct 31, 2016	30.80	31.15	30.60	30.95	247,454	+0.10(+0.32%)
Oct 28, 2016	30.40	30.95	30.00	30.85	629,555	+0.15(+0.49%)
Oct 27, 2016	32.35	33.10	30.60	30.70	796,131	-2.45(-7.39%)
Oct 26, 2016	32.15	33.25	32.05	33.15	397,191	+0.85(+2.63%)
Oct 25, 2016	32.95	33.02	32.02	32.30	331,079	-0.90(-2.71%)
Oct 24, 2016	33.40	33.75	33.02	33.20	215,209	+0.05(+0.15%)
Oct 21, 2016	33.35	33.60	32.58	33.15	413,969	-0.55(-1.63%)
Oct 20, 2016	33.95	34.10	33.35	33.70	178,740	-0.60(-1.75%)
Oct 19, 2016	34.05	34.45	33.75	34.30	173,294	+0.45(+1.33%)
Oct 18, 2016	34.20	34.35	33.85	33.85	217,890	+0.05(+0.15%)
Oct 17, 2016	33.85	34.30	33.80	33.80	128,687	-0.10(-0.29%)
Oct 14, 2016	34.09	34.49	33.76	33.90	162,294	+0.07(+0.21%)
Oct 13, 2016	33.92	34.15	33.52	33.83	222,151	-0.40(-1.17%)
Oct 12, 2016	34.39	34.71	34.18	34.23	169,546	-0.07(-0.20%)
Oct 11, 2016	34.30	34.32	33.94	34.30	185,394	-0.08(-0.23%)
Oct 10, 2016	34.38	34.84	34.34	34.38	94,255	+0.22(+0.64%)
Oct 07, 2016	34.92	35.05	34.07	34.16	211,889	-0.67(-1.92%)
Oct 06, 2016	34.72	34.94	34.38	34.83	156,389	-0.01(-0.03%)
Oct 05, 2016	34.58	35.07	34.43	34.84	177,558	+0.41(+1.19%)
Oct 04, 2016	34.71	35.21	34.30	34.43	178,052	-0.23(-0.66%)
Oct 03, 2016	34.60	34.73	34.27	34.66	238,230	-0.04(-0.12%)
Sep 30, 2016	34.48	34.83	34.15	34.70	307,000	+0.55(+1.61%)
Sep 29, 2016	34.33	34.80	34.11	34.15	218,712	-0.46(-1.33%)
Sep 28, 2016	34.32	34.63	34.04	34.61	229,889	+0.25(+0.73%)
Sep 27, 2016	33.92	34.52	33.74	34.36	424,177	+0.43(+1.27%)
Sep 26, 2016	33.49	34.01	33.35	33.93	349,883	+0.19(+0.56%)
Sep 23, 2016	33.67	33.98	33.40	33.74	393,972	-0.06(-0.18%)
Sep 22, 2016	33.13	33.98	32.99	33.80	514,193	+1.05(+3.21%)
Sep 21, 2016	32.48	32.81	32.12	32.75	290,122	+0.41(+1.27%)
Sep 20, 2016	33.04	33.04	32.10	32.34	251,695	-0.64(-1.94%)
Sep 19, 2016	33.08	33.85	32.88	32.98	379,845	+0.13(+0.40%)
Sep 16, 2016	33.40	33.44	32.53	32.85	460,847	-0.77(-2.29%)
Sep 15, 2016	33.84	34.11	33.40	33.62	394,528	-0.33(-0.97%)
Sep 14, 2016	34.24	34.51	33.85	33.95	239,572	-0.30(-0.88%)
Sep 13, 2016	35.02	35.25	34.12	34.25	257,926	-1.16(-3.28%)
Sep 12, 2016	34.44	35.52	34.24	35.41	214,864	+0.69(+1.99%)
Sep 09, 2016	36.12	36.12	34.59	34.72	306,998	-1.65(-4.54%)
Sep 08, 2016	36.66	36.66	36.31	36.37	183,584	-0.36(-0.98%)
Sep 07, 2016	36.13	36.88	35.98	36.73	219,909	+0.64(+1.77%)
Sep 06, 2016	36.10	36.18	35.60	36.09	122,446	+0.12(+0.33%)
Sep 02, 2016	35.96	35.97	35.97	35.97	146,200	+0.32(+0.90%)
Sep 01, 2016	35.87	36.26	35.35	35.65	195,584	-0.25(-0.70%)
Aug 31, 2016	36.13	36.13	35.51	35.90	167,991	-0.23(-0.64%)
Aug 30, 2016	35.50	36.20	35.49	36.13	271,789	+0.66(+1.86%)
Aug 29, 2016	35.74	36.02	35.46	35.47	168,921	-0.23(-0.64%)
Aug 26, 2016	35.99	36.28	35.44	35.70	408,909	-0.14(-0.39%)
Aug 25, 2016	35.49	36.01	35.46	35.84	275,288	+0.21(+0.59%)
Aug 24, 2016	35.91	35.91	35.44	35.63	299,853	-0.43(-1.19%)
Aug 23, 2016	35.00	36.29	34.90	36.06	310,005	+1.20(+3.44%)
Aug 22, 2016	34.63	34.99	34.26	34.86	372,716	+0.16(+0.46%)
Aug 19, 2016	34.72	34.81	34.39	34.70	154,180	-0.14(-0.40%)
Aug 18, 2016	34.83	34.95	34.51	34.84	157,967	+0.08(+0.23%)
Aug 17, 2016	35.03	35.16	34.58	34.76	239,134	-0.36(-1.03%)
Aug 16, 2016	35.21	35.30	35.06	35.12	205,815	-0.22(-0.62%)
Aug 15, 2016	35.05	35.68	34.91	35.34	189,993	+0.42(+1.20%)
Aug 12, 2016	35.41	35.48	34.70	34.92	299,675	-0.51(-1.44%)
Aug 11, 2016	35.44	35.66	35.03	35.43	421,969	+0.24(+0.68%)
Aug 10, 2016	35.82	35.82	34.91	35.19	330,340	-0.56(-1.57%)
Aug 09, 2016	35.66	35.79	35.41	35.75	320,357	+0.19(+0.53%)
Aug 08, 2016	35.99	36.03	35.45	35.56	205,903	-0.25(-0.70%)
Aug 05, 2016	35.70	36.12	35.66	35.81	159,501	+0.32(+0.90%)
Aug 04, 2016	35.75	35.77	34.92	35.49	398,361	-0.35(-0.98%)
Aug 03, 2016	35.18	36.00	35.15	35.84	393,743	+0.53(+1.50%)
Aug 02, 2016	36.14	36.14	34.91	35.31	538,365	-1.43(-3.89%)
Aug 01, 2016	36.26	36.74	36.11	36.74	332,630	+0.35(+0.96%)
Jul 29, 2016	37.28	37.60	36.12	36.39	853,222	-1.15(-3.06%)
Jul 28, 2016	39.98	40.19	37.52	37.54	841,070	-3.01(-7.42%)
Jul 27, 2016	40.76	41.22	40.29	40.55	524,646	+0.06(+0.15%)
Jul 26, 2016	39.85	40.61	39.55	40.49	505,890	+0.73(+1.84%)
Jul 25, 2016	40.01	40.45	39.73	39.76	286,597	-0.38(-0.95%)
Jul 22, 2016	39.89	40.30	39.56	40.14	260,682	+0.24(+0.60%)
Jul 21, 2016	40.04	40.38	39.61	39.90	146,300	-0.09(-0.23%)
Jul 20, 2016	39.55	40.20	39.44	39.99	271,852	+0.46(+1.16%)
Jul 19, 2016	40.00	40.14	39.48	39.53	201,249	-0.41(-1.03%)
Jul 18, 2016	40.06	40.15	39.54	39.94	174,043	-0.13(-0.32%)
Jul 15, 2016	40.01	40.25	39.34	40.07	330,501	+0.27(+0.68%)
Jul 14, 2016	40.30	40.35	39.76	39.80	380,018	-0.26(-0.65%)
Jul 13, 2016	40.23	40.69	39.66	40.06	462,898	+0.10(+0.25%)
Jul 12, 2016	39.48	40.13	39.32	39.96	320,505	+0.70(+1.78%)
Jul 11, 2016	39.17	39.30	38.52	39.26	526,877	-0.65(-1.63%)
Jul 08, 2016	39.34	40.41	38.93	39.91	791,213	+0.98(+2.52%)
Jul 07, 2016	38.42	39.00	38.26	38.93	475,186	+0.43(+1.12%)
Jul 06, 2016	37.37	38.50	37.10	38.50	414,175	+1.01(+2.69%)
Jul 05, 2016	37.69	37.69	36.97	37.49	218,776	-0.42(-1.11%)
Jul 01, 2016	37.65	37.91	37.91	37.91	219,800	+0.37(+0.99%)
Jun 30, 2016	37.14	37.62	36.43	37.54	283,862	+0.60(+1.62%)
Jun 29, 2016	36.31	37.10	36.31	36.94	283,029	+1.20(+3.36%)
Jun 28, 2016	35.59	36.19	35.33	35.74	331,181	+0.69(+1.97%)
Jun 27, 2016	35.99	36.17	34.72	35.05	519,017	-1.30(-3.58%)
Jun 24, 2016	36.06	36.83	37.68	36.35	454,289	-1.33(-3.53%)
Jun 23, 2016	37.19	37.71	36.68	37.68	207,269	+1.03(+2.81%)
Jun 22, 2016	37.07	37.63	36.61	36.65	178,329	-0.42(-1.13%)
Jun 21, 2016	37.82	37.88	36.31	37.07	223,290	-0.31(-0.83%)
Jun 20, 2016	37.56	38.03	37.33	37.38	271,133	+0.42(+1.14%)
Jun 17, 2016	36.34	37.30	35.95	36.96	487,310	+0.73(+2.01%)
Jun 16, 2016	35.91	36.28	35.55	36.23	215,258	+0.01(+0.03%)
Jun 15, 2016	36.10	36.67	35.78	36.22	298,372	+0.40(+1.12%)
Jun 14, 2016	35.92	36.29	35.54	35.82	293,927	-0.21(-0.58%)
Jun 13, 2016	36.95	37.03	35.93	36.03	397,367	-1.13(-3.04%)
Jun 10, 2016	37.84	37.90	37.10	37.16	199,748	-1.13(-2.95%)
Jun 09, 2016	38.11	38.37	37.79	38.29	264,670	+0.13(+0.34%)
Jun 08, 2016	37.96	38.55	37.81	38.16	382,528	+0.31(+0.82%)
Jun 07, 2016	36.84	38.30	36.63	37.85	350,916	+1.06(+2.88%)
Jun 06, 2016	36.59	37.04	36.46	36.79	199,956	+0.14(+0.38%)
Jun 03, 2016	36.15	36.92	35.54	36.65	312,565	+0.43(+1.19%)
Jun 02, 2016	36.51	36.58	36.11	36.22	376,341	-0.48(-1.31%)
Jun 01, 2016	36.22	36.82	35.96	36.70	300,083	+0.21(+0.58%)
May 31, 2016	36.56	36.82	36.26	36.49	356,063	-0.21(-0.57%)
May 27, 2016	36.47	36.70	36.70	36.70	283,100	+0.33(+0.91%)
May 26, 2016	36.47	36.73	36.10	36.37	316,918	-0.10(-0.27%)
May 25, 2016	36.26	36.50	35.80	36.47	485,934	+0.31(+0.86%)
May 24, 2016	34.71	36.56	34.71	36.16	410,252	+1.87(+5.45%)
May 23, 2016	34.78	34.99	34.23	34.29	207,265	-0.48(-1.38%)
May 20, 2016	34.26	34.88	34.22	34.77	271,594	+0.63(+1.85%)
May 19, 2016	33.95	34.27	33.72	34.14	296,279	-0.05(-0.15%)
May 18, 2016	34.61	35.37	33.96	34.19	344,186	-0.55(-1.58%)
May 17, 2016	34.73	35.89	34.48	34.74	901,287	+0.81(+2.39%)
May 16, 2016	33.68	34.13	33.63	33.93	425,439	+0.26(+0.77%)
May 13, 2016	33.45	34.22	33.36	33.67	516,628	+0.21(+0.63%)
May 12, 2016	33.73	33.85	33.04	33.46	642,430	-0.16(-0.48%)
May 11, 2016	33.90	34.18	33.34	33.62	863,095	-0.47(-1.38%)
May 10, 2016	33.91	34.11	33.43	34.09	699,762	+0.43(+1.28%)
May 09, 2016	32.91	33.97	32.75	33.66	453,686	+0.82(+2.50%)
May 06, 2016	33.19	33.51	32.48	32.84	482,492	-0.30(-0.91%)
May 05, 2016	33.31	33.61	32.92	33.14	596,079	-0.11(-0.33%)
May 04, 2016	33.12	33.45	32.51	33.25	506,608	-0.20(-0.60%)
May 03, 2016	33.57	33.87	33.02	33.45	553,614	-0.51(-1.50%)
May 02, 2016	34.12	34.48	33.79	33.96	487,148	-0.07(-0.21%)
Apr 29, 2016	33.60	34.32	33.59	34.03	826,379	+0.29(+0.86%)
Apr 28, 2016	38.12	38.12	33.57	33.74	2,374,355	-4.85(-12.57%)
Apr 27, 2016	37.88	38.73	37.68	38.59	398,772	+0.64(+1.69%)
Apr 26, 2016	37.34	37.96	36.73	37.95	171,065	+0.61(+1.63%)
Apr 25, 2016	37.61	37.82	37.03	37.34	182,906	-0.41(-1.09%)
Apr 22, 2016	37.91	38.35	37.32	37.75	251,337	-0.23(-0.61%)
Apr 21, 2016	38.41	38.64	37.82	37.98	197,057	-0.29(-0.76%)
Apr 20, 2016	37.83	38.60	37.50	38.27	271,494	+0.42(+1.11%)
Apr 19, 2016	38.32	38.91	37.41	37.85	298,058	-0.63(-1.64%)
Apr 18, 2016	38.25	38.58	37.99	38.48	261,304	-0.17(-0.44%)
Apr 15, 2016	38.76	38.96	38.19	38.65	215,106	-0.13(-0.34%)
Apr 14, 2016	39.37	39.46	38.39	38.78	337,947	-0.61(-1.55%)
Apr 13, 2016	38.03	39.76	37.72	39.39	436,479	+0.94(+2.44%)
Apr 12, 2016	38.56	38.72	38.24	38.45	193,016	-0.13(-0.34%)
Apr 11, 2016	38.30	39.01	38.30	38.58	233,391	+0.26(+0.68%)
Apr 08, 2016	38.52	38.85	38.12	38.32	191,233	+0.20(+0.52%)
Apr 07, 2016	36.98	38.38	36.98	38.12	707,109	+1.24(+3.36%)
Apr 06, 2016	36.05	36.95	35.72	36.88	219,949	+0.91(+2.53%)
Apr 05, 2016	35.48	36.57	34.62	35.97	306,555	+0.15(+0.42%)
Apr 04, 2016	36.47	36.58	35.23	35.82	395,257	-0.69(-1.89%)
Apr 01, 2016	36.13	36.53	35.84	36.51	292,328	+0.05(+0.14%)
Mar 31, 2016	35.70	36.68	35.69	36.46	257,752	+0.72(+2.01%)
Mar 30, 2016	36.23	36.36	35.52	35.74	195,146	-0.38(-1.05%)
Mar 29, 2016	35.12	36.25	34.90	36.12	425,256	+1.13(+3.23%)
Mar 28, 2016	33.87	35.32	33.22	34.99	292,454	+1.29(+3.83%)
Mar 24, 2016	33.65	33.70	33.70	33.70	581,000	+0.06(+0.18%)
Mar 23, 2016	34.95	34.95	33.62	33.64	319,624	-1.50(-4.27%)
Mar 22, 2016	35.19	35.51	35.02	35.14	137,319	-0.23(-0.65%)
Mar 21, 2016	36.27	36.30	35.23	35.37	137,946	-0.82(-2.27%)
Mar 18, 2016	36.00	36.52	35.97	36.19	295,110	+0.45(+1.26%)
Mar 17, 2016	34.93	36.07	34.88	35.74	280,539	+0.73(+2.09%)
Mar 16, 2016	34.13	35.11	33.84	35.01	221,158	+0.69(+2.01%)
Mar 15, 2016	34.49	34.78	34.04	34.32	187,255	-0.42(-1.21%)
Mar 14, 2016	35.12	35.22	34.35	34.74	169,245	-0.52(-1.47%)
Mar 11, 2016	34.34	35.33	34.18	35.26	234,043	+1.26(+3.71%)
Mar 10, 2016	34.88	35.28	33.64	34.00	200,688	-0.66(-1.90%)
Mar 09, 2016	34.32	34.88	33.86	34.66	126,592	+0.44(+1.29%)
Mar 08, 2016	35.29	35.58	34.14	34.22	438,553	-1.28(-3.61%)
Mar 07, 2016	34.26	35.70	34.02	35.50	443,314	+1.11(+3.23%)
Mar 04, 2016	34.53	34.76	33.88	34.39	284,982	-0.21(-0.61%)
Mar 03, 2016	34.10	34.88	34.06	34.60	236,107	+0.63(+1.85%)
Mar 02, 2016	33.33	34.02	33.18	33.97	337,764	+0.52(+1.55%)
Mar 01, 2016	32.60	33.45	32.36	33.45	307,951	+0.98(+3.02%)
Feb 29, 2016	31.88	32.89	31.77	32.47	407,024	+0.59(+1.85%)
Feb 26, 2016	32.25	32.59	31.52	31.88	247,633	-0.26(-0.81%)
Feb 25, 2016	31.53	32.23	31.34	32.14	215,528	+0.52(+1.64%)
Feb 24, 2016	31.24	31.65	30.63	31.62	261,603	+0.04(+0.13%)
Feb 23, 2016	31.48	31.71	30.56	31.58	362,267	+0.11(+0.35%)
Feb 22, 2016	30.90	31.52	30.69	31.47	235,465	+1.01(+3.32%)
Feb 19, 2016	30.05	30.81	30.05	30.46	339,858	+0.36(+1.20%)
Feb 18, 2016	30.62	30.65	29.80	30.10	360,448	-0.40(-1.31%)
Feb 17, 2016	30.89	31.24	30.29	30.50	401,605	-0.52(-1.68%)
Feb 16, 2016	30.38	31.05	29.81	31.02	411,989	+0.79(+2.61%)
Feb 12, 2016	28.70	30.23	30.23	30.23	447,300	+1.75(+6.14%)
Feb 11, 2016	29.14	29.40	27.98	28.48	558,655	-1.29(-4.33%)
Feb 10, 2016	30.04	30.61	29.22	29.77	421,153	+0.43(+1.47%)
Feb 09, 2016	29.14	29.98	28.64	29.34	356,107	-0.27(-0.91%)
Feb 08, 2016	30.21	30.21	29.08	29.61	410,362	-1.05(-3.42%)
Feb 05, 2016	30.98	31.30	30.18	30.66	542,161	-0.62(-1.98%)
Feb 04, 2016	30.05	31.91	30.05	31.28	725,316	+1.07(+3.54%)
Feb 03, 2016	31.11	31.15	29.35	30.21	504,596	-0.44(-1.44%)
Feb 02, 2016	31.86	31.96	30.45	30.65	792,971	-1.50(-4.67%)

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.