Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	36.70	36.90	35.61	36.65	489,855	-0.10(-0.27%)
Jan 30, 2017	35.96	36.75	35.16	36.75	485,553	-0.05(-0.14%)
Jan 27, 2017	37.40	37.40	36.36	36.80	194,948	-0.65(-1.73%)
Jan 26, 2017	37.20	37.75	37.15	37.45	154,248	+0.25(+0.67%)
Jan 25, 2017	36.70	37.70	36.70	37.20	203,683	+0.55(+1.50%)
Jan 24, 2017	35.11	36.80	34.86	36.65	518,294	+1.94(+5.60%)
Jan 23, 2017	34.46	35.00	34.21	34.71	182,113	+0.05(+0.14%)
Jan 20, 2017	34.51	35.01	34.36	34.66	119,379	+0.20(+0.58%)
Jan 19, 2017	35.16	35.56	34.36	34.46	136,544	-0.75(-2.12%)
Jan 18, 2017	35.26	35.51	34.76	35.21	129,401	+0.00(+0.00%)
Jan 17, 2017	35.01	35.66	34.76	35.21	129,278	-0.05(-0.14%)
Jan 13, 2017		35.26	35.26	35.26	0	-0.10(-0.28%)
Jan 12, 2017	35.61	35.61	34.31	35.36	170,832	-0.50(-1.39%)
Jan 11, 2017	35.21	35.88	34.66	35.86	215,010	+0.75(+2.13%)
Jan 10, 2017	34.46	35.31	34.46	35.11	218,875	+0.85(+2.47%)
Jan 09, 2017	34.41	34.71	34.01	34.26	213,796	-0.35(-1.01%)
Jan 06, 2017	35.76	36.36	34.51	34.61	216,854	-1.55(-4.28%)
Jan 05, 2017	36.16	36.31	35.66	36.16	164,083	-0.15(-0.41%)
Jan 04, 2017	35.46	36.61	35.41	36.31	228,752	+0.95(+2.68%)
Jan 03, 2017	35.26	35.66	34.76	35.36	216,280	+0.65(+1.87%)
Dec 30, 2016		34.71	34.71	34.71	0	-1.35(-3.73%)
Dec 29, 2016	35.51	36.36	35.51	36.06	227,514	+0.65(+1.83%)
Dec 28, 2016	35.96	36.21	35.01	35.41	130,668	-0.50(-1.39%)
Dec 27, 2016	35.76	36.16	35.56	35.91	208,934	+0.15(+0.42%)
Dec 23, 2016		35.76	35.76	35.76	0	-0.20(-0.55%)
Dec 22, 2016	37.10	37.10	35.86	35.96	142,000	-0.95(-2.57%)
Dec 21, 2016	36.51	37.05	36.46	36.90	120,579	+0.30(+0.82%)
Dec 20, 2016	36.85	37.10	36.46	36.61	144,646	-0.15(-0.41%)
Dec 19, 2016	36.51	37.35	36.51	36.75	221,225	+0.25(+0.68%)
Dec 16, 2016	35.81	36.75	35.76	36.51	1,960,040	+0.90(+2.52%)
Dec 15, 2016	36.51	37.35	35.06	35.61	449,981	-0.85(-2.33%)
Dec 14, 2016	37.60	38.05	36.31	36.46	249,384	-1.15(-3.05%)
Dec 13, 2016	38.15	38.35	37.35	37.60	500,316	-0.35(-0.92%)
Dec 12, 2016	38.25	38.45	37.75	37.95	187,375	-0.35(-0.91%)
Dec 09, 2016	38.90	38.90	37.95	38.30	297,265	-0.55(-1.41%)
Dec 08, 2016	37.75	38.85	37.60	38.85	464,930	+1.15(+3.04%)
Dec 07, 2016	36.56	37.80	36.41	37.70	228,100	+1.10(+3.00%)
Dec 06, 2016	36.16	36.65	35.60	36.61	310,223	+0.85(+2.37%)
Dec 05, 2016	35.41	36.06	35.41	35.76	256,344	+0.75(+2.14%)
Dec 02, 2016	34.91	35.71	34.91	35.01	175,215	+0.00(+0.00%)
Dec 01, 2016	36.11	36.61	34.96	35.01	300,633	-0.95(-2.64%)
Nov 30, 2016	37.30	37.40	35.96	35.96	308,438	-0.85(-2.30%)
Nov 29, 2016	37.00	37.35	36.70	36.80	221,333	-0.20(-0.54%)
Nov 28, 2016	36.51	37.38	36.51	37.00	434,324	+0.30(+0.82%)
Nov 25, 2016	36.21	36.85	36.16	36.70	90,335	+0.45(+1.24%)
Nov 23, 2016		36.26	36.26	36.26	0	+0.35(+0.97%)
Nov 22, 2016	35.86	36.11	35.56	35.91	149,972	+0.30(+0.84%)
Nov 21, 2016	35.46	35.86	35.06	35.61	146,154	+0.20(+0.56%)
Nov 18, 2016	35.26	35.61	34.86	35.41	233,666	+0.30(+0.85%)
Nov 17, 2016	34.21	35.41	34.56	35.11	302,478	+0.90(+2.62%)
Nov 16, 2016	34.46	34.46	33.86	34.21	194,945	-0.25(-0.72%)
Nov 15, 2016	34.46	34.71	33.86	34.46	223,477	+0.05(+0.14%)
Nov 14, 2016	33.86	34.51	33.66	34.41	215,314	+0.95(+2.83%)
Nov 11, 2016	32.52	33.76	32.52	33.46	415,524	+0.95(+2.91%)
Nov 10, 2016	31.77	32.72	31.39	32.52	384,262	+1.00(+3.16%)
Nov 09, 2016	30.07	31.64	29.82	31.52	523,354	+0.95(+3.10%)
Nov 08, 2016	30.62	30.82	29.82	30.57	283,933	-0.35(-1.13%)
Nov 07, 2016	30.67	31.22	30.57	30.92	333,418	+0.65(+2.14%)
Nov 04, 2016	29.72	31.27	29.72	30.27	442,216	+0.40(+1.34%)
Nov 03, 2016	30.12	30.27	29.72	29.87	204,191	-0.10(-0.33%)
Nov 02, 2016	30.22	30.37	29.77	29.97	301,076	-0.20(-0.66%)
Nov 01, 2016	30.87	30.97	29.62	30.17	340,720	-0.70(-2.26%)
Oct 31, 2016	30.72	31.07	30.52	30.87	248,095	+0.10(+0.32%)
Oct 28, 2016	30.32	30.87	29.92	30.77	631,187	+0.15(+0.49%)
Oct 27, 2016	32.27	33.01	30.52	30.62	798,195	-2.44(-7.39%)
Oct 26, 2016	32.07	33.16	31.97	33.06	398,221	+0.85(+2.63%)
Oct 25, 2016	32.86	32.94	31.94	32.22	331,937	-0.90(-2.71%)
Oct 24, 2016	33.31	33.66	32.94	33.11	215,767	+0.05(+0.15%)
Oct 21, 2016	33.26	33.51	32.49	33.06	415,042	-0.55(-1.63%)
Oct 20, 2016	33.86	34.01	33.26	33.61	179,203	-0.60(-1.75%)
Oct 19, 2016	33.96	34.36	33.66	34.21	173,743	+0.45(+1.33%)
Oct 18, 2016	34.11	34.26	33.76	33.76	218,455	+0.05(+0.15%)
Oct 17, 2016	33.76	34.21	33.71	33.71	129,020	-0.10(-0.29%)
Oct 14, 2016	34.00	34.40	33.67	33.81	162,714	+0.07(+0.21%)
Oct 13, 2016	33.83	34.06	33.43	33.74	222,727	-0.40(-1.17%)
Oct 12, 2016	34.30	34.62	34.09	34.14	169,985	-0.07(-0.20%)
Oct 11, 2016	34.21	34.23	33.85	34.21	185,874	-0.08(-0.23%)
Oct 10, 2016	34.29	34.75	34.25	34.29	94,499	+0.22(+0.64%)
Oct 07, 2016	34.83	34.96	33.98	34.07	212,438	-0.67(-1.92%)
Oct 06, 2016	34.63	34.85	34.29	34.74	156,794	-0.01(-0.03%)
Oct 05, 2016	34.49	34.98	34.34	34.75	178,018	+0.41(+1.19%)
Oct 04, 2016	34.62	35.12	34.21	34.34	178,513	-0.23(-0.66%)
Oct 03, 2016	34.51	34.64	34.18	34.57	238,847	-0.04(-0.12%)
Sep 30, 2016	34.39	34.74	34.06	34.61	307,796	+0.55(+1.61%)
Sep 29, 2016	34.24	34.72	34.02	34.06	219,279	-0.46(-1.33%)
Sep 28, 2016	34.23	34.54	33.95	34.52	230,485	+0.25(+0.73%)
Sep 27, 2016	33.83	34.43	33.65	34.27	425,277	+0.43(+1.27%)
Sep 26, 2016	33.40	33.92	33.26	33.84	350,790	+0.19(+0.56%)
Sep 23, 2016	33.58	33.89	33.31	33.65	394,993	-0.06(-0.18%)
Sep 22, 2016	33.04	33.89	32.90	33.71	515,526	+1.05(+3.21%)
Sep 21, 2016	32.40	32.73	32.04	32.67	290,874	+0.41(+1.27%)
Sep 20, 2016	32.95	32.95	32.02	32.26	252,347	-0.64(-1.94%)
Sep 19, 2016	32.99	33.76	32.79	32.89	380,830	+0.13(+0.40%)
Sep 16, 2016	33.31	33.35	32.45	32.77	462,042	-0.77(-2.29%)
Sep 15, 2016	33.75	34.02	33.31	33.53	395,551	-0.33(-0.97%)
Sep 14, 2016	34.15	34.42	33.76	33.86	240,193	-0.30(-0.88%)
Sep 13, 2016	34.93	35.16	34.03	34.16	258,594	-1.16(-3.28%)
Sep 12, 2016	34.35	35.43	34.15	35.32	215,421	+0.69(+1.99%)
Sep 09, 2016	36.03	36.03	34.50	34.63	307,794	-1.65(-4.54%)
Sep 08, 2016	36.57	36.57	36.22	36.28	184,060	-0.36(-0.98%)
Sep 07, 2016	36.04	36.78	35.89	36.63	220,479	+0.64(+1.77%)
Sep 06, 2016	36.01	36.09	35.51	36.00	122,763	+0.12(+0.33%)
Sep 02, 2016	35.87	35.88	35.88	35.88	146,579	+0.32(+0.90%)
Sep 01, 2016	35.78	36.17	35.26	35.56	196,091	-0.25(-0.70%)
Aug 31, 2016	36.04	36.04	35.42	35.81	168,426	-0.23(-0.64%)
Aug 30, 2016	35.41	36.11	35.40	36.04	272,493	+0.66(+1.86%)
Aug 29, 2016	35.65	35.93	35.37	35.38	169,359	-0.23(-0.64%)
Aug 26, 2016	35.90	36.19	35.35	35.61	409,969	-0.14(-0.39%)
Aug 25, 2016	35.40	35.92	35.37	35.75	276,002	+0.21(+0.59%)
Aug 24, 2016	35.82	35.82	35.35	35.54	300,630	-0.43(-1.19%)
Aug 23, 2016	34.91	36.20	34.81	35.97	310,809	+1.20(+3.44%)
Aug 22, 2016	34.54	34.90	34.17	34.77	373,682	+0.16(+0.46%)
Aug 19, 2016	34.63	34.72	34.30	34.61	154,579	-0.14(-0.40%)
Aug 18, 2016	34.74	34.86	34.42	34.75	158,376	+0.08(+0.23%)
Aug 17, 2016	34.94	35.07	34.49	34.67	239,754	-0.36(-1.02%)
Aug 16, 2016	35.12	35.21	34.97	35.03	206,348	-0.22(-0.62%)
Aug 15, 2016	34.96	35.59	34.82	35.25	190,485	+0.42(+1.20%)
Aug 12, 2016	35.32	35.38	34.61	34.83	300,452	-0.51(-1.44%)
Aug 11, 2016	35.35	35.57	34.94	35.34	423,063	+0.24(+0.68%)
Aug 10, 2016	35.73	35.73	34.82	35.10	331,196	-0.56(-1.57%)
Aug 09, 2016	35.57	35.70	35.32	35.66	321,187	+0.19(+0.53%)
Aug 08, 2016	35.90	35.94	35.36	35.47	206,437	-0.25(-0.70%)
Aug 05, 2016	35.61	36.03	35.57	35.72	159,914	+0.32(+0.90%)
Aug 04, 2016	35.66	35.68	34.83	35.40	399,394	-0.35(-0.98%)
Aug 03, 2016	35.09	35.91	35.06	35.75	394,764	+0.53(+1.50%)
Aug 02, 2016	36.05	36.05	34.82	35.22	539,761	-1.43(-3.89%)
Aug 01, 2016	36.17	36.65	36.02	36.65	333,492	+0.35(+0.96%)
Jul 29, 2016	37.18	37.50	36.03	36.30	855,435	-1.15(-3.06%)
Jul 28, 2016	39.88	40.09	37.42	37.44	843,251	-3.00(-7.42%)
Jul 27, 2016	40.65	41.11	40.19	40.45	526,006	+0.06(+0.15%)
Jul 26, 2016	39.75	40.50	39.45	40.39	507,202	+0.73(+1.84%)
Jul 25, 2016	39.91	40.35	39.63	39.66	287,340	-0.38(-0.95%)
Jul 22, 2016	39.79	40.20	39.46	40.04	261,358	+0.24(+0.60%)
Jul 21, 2016	39.94	40.28	39.51	39.80	146,679	-0.09(-0.23%)
Jul 20, 2016	39.45	40.10	39.34	39.89	272,557	+0.46(+1.16%)
Jul 19, 2016	39.90	40.04	39.38	39.43	201,770	-0.41(-1.03%)
Jul 18, 2016	39.96	40.05	39.44	39.84	174,494	-0.13(-0.32%)
Jul 15, 2016	39.91	40.15	39.24	39.97	331,358	+0.27(+0.68%)
Jul 14, 2016	40.20	40.25	39.66	39.70	381,003	-0.26(-0.65%)
Jul 13, 2016	40.13	40.58	39.56	39.96	464,098	+0.10(+0.25%)
Jul 12, 2016	39.38	40.03	39.22	39.86	321,336	+0.70(+1.78%)
Jul 11, 2016	39.07	39.20	38.42	39.16	528,243	-0.65(-1.63%)
Jul 08, 2016	39.24	40.31	38.83	39.81	793,265	+0.98(+2.52%)
Jul 07, 2016	38.32	38.90	38.16	38.83	476,418	+0.43(+1.12%)
Jul 06, 2016	37.27	38.40	37.00	38.40	415,249	+1.01(+2.69%)
Jul 05, 2016	37.59	37.59	36.87	37.39	219,343	-0.42(-1.11%)
Jul 01, 2016	37.55	37.81	37.81	37.81	220,370	+0.37(+0.99%)
Jun 30, 2016	37.04	37.52	36.34	37.44	284,598	+0.60(+1.62%)
Jun 29, 2016	36.22	37.00	36.22	36.84	283,763	+1.20(+3.36%)
Jun 28, 2016	35.50	36.10	35.24	35.65	332,039	+0.69(+1.97%)
Jun 27, 2016	35.90	36.08	34.63	34.96	520,363	-1.30(-3.58%)
Jun 24, 2016	35.97	36.73	37.58	36.26	455,467	-1.33(-3.53%)
Jun 23, 2016	37.09	37.61	36.59	37.58	207,806	+1.03(+2.81%)
Jun 22, 2016	36.97	37.53	36.52	36.56	178,791	-0.42(-1.13%)
Jun 21, 2016	37.72	37.78	36.22	36.97	223,869	-0.31(-0.83%)
Jun 20, 2016	37.46	37.93	37.23	37.28	271,836	+0.42(+1.14%)
Jun 17, 2016	36.25	37.20	35.86	36.86	488,573	+0.73(+2.01%)
Jun 16, 2016	35.82	36.19	35.46	36.14	215,816	+0.01(+0.03%)
Jun 15, 2016	36.01	36.58	35.69	36.13	299,145	+0.40(+1.12%)
Jun 14, 2016	35.83	36.20	35.45	35.73	294,689	-0.21(-0.58%)
Jun 13, 2016	36.85	36.93	35.84	35.94	398,397	-1.13(-3.04%)
Jun 10, 2016	37.74	37.80	37.00	37.06	200,266	-1.13(-2.95%)
Jun 09, 2016	38.01	38.27	37.69	38.19	265,356	+0.13(+0.34%)
Jun 08, 2016	37.86	38.45	37.71	38.06	383,520	+0.31(+0.82%)
Jun 07, 2016	36.74	38.20	36.54	37.75	351,826	+1.06(+2.88%)
Jun 06, 2016	36.50	36.94	36.37	36.69	200,474	+0.14(+0.38%)
Jun 03, 2016	36.06	36.82	35.45	36.56	313,375	+0.43(+1.19%)
Jun 02, 2016	36.42	36.49	36.02	36.13	377,317	-0.48(-1.31%)
Jun 01, 2016	36.13	36.72	35.87	36.61	300,861	+0.21(+0.58%)
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%)

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.