Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2018	40.10	40.16	39.34	39.40	410,834	-0.50(-1.25%)
Sep 28, 2018	40.25	40.95	39.83	39.90	435,300	-0.40(-0.99%)
Sep 27, 2018	41.25	41.25	40.20	40.30	457,313	-1.05(-2.54%)
Sep 26, 2018	42.15	42.40	41.25	41.35	400,145	-0.80(-1.90%)
Sep 25, 2018	42.15	42.20	41.65	42.15	236,938	+0.25(+0.60%)
Sep 24, 2018	42.85	42.85	41.85	41.90	339,894	-1.25(-2.90%)
Sep 21, 2018	43.50	43.70	42.10	43.15	775,900	-0.90(-2.04%)
Sep 20, 2018	44.60	44.60	43.10	44.05	445,596	-0.30(-0.68%)
Sep 19, 2018	44.75	45.25	44.15	44.35	331,771	-0.40(-0.89%)
Sep 18, 2018	45.05	45.60	44.75	44.75	381,730	-0.25(-0.56%)
Sep 17, 2018	45.00	45.40	44.85	45.00	408,605	+0.00(+0.00%)
Sep 14, 2018	44.15	45.25	43.60	45.00	341,800	+1.00(+2.27%)
Sep 13, 2018	44.25	44.25	43.05	44.00	259,063	-0.20(-0.45%)
Sep 12, 2018	43.85	44.32	43.60	44.20	234,235	+0.35(+0.80%)
Sep 11, 2018	42.90	44.10	42.70	43.85	204,779	+0.80(+1.86%)
Sep 10, 2018	43.15	43.70	42.95	43.05	133,712	+0.10(+0.23%)
Sep 07, 2018	43.30	43.30	42.48	42.95	352,100	-0.65(-1.49%)
Sep 06, 2018	43.80	44.45	43.45	43.60	330,046	-0.10(-0.23%)
Sep 05, 2018	43.10	43.85	42.80	43.70	200,745	+0.60(+1.39%)
Sep 04, 2018	42.95	43.35	42.65	43.10	299,284	-0.05(-0.12%)
Aug 31, 2018		43.15	43.15	43.15	0	+0.30(+0.70%)
Aug 30, 2018	43.05	43.20	42.65	42.85	210,151	-0.30(-0.70%)
Aug 29, 2018	43.45	43.60	42.90	43.15	192,615	-0.30(-0.69%)
Aug 28, 2018	43.90	43.95	43.15	43.45	143,886	-0.40(-0.91%)
Aug 27, 2018	43.30	44.00	43.10	43.85	295,039	+0.65(+1.50%)
Aug 24, 2018	43.30	43.62	43.00	43.20	399,900	-0.15(-0.35%)
Aug 23, 2018	43.90	43.90	42.90	43.35	199,625	-0.65(-1.48%)
Aug 22, 2018	44.20	44.45	43.85	44.00	291,344	-0.30(-0.68%)
Aug 21, 2018	42.70	44.40	42.40	44.30	526,127	+2.25(+5.35%)
Aug 20, 2018	42.00	42.27	41.90	42.05	290,920	+0.15(+0.36%)
Aug 17, 2018	41.95	42.50	41.80	41.90	206,500	-0.30(-0.71%)
Aug 16, 2018	41.80	42.73	41.80	42.20	172,428	+0.55(+1.32%)
Aug 15, 2018	41.60	41.80	41.25	41.65	152,290	-0.15(-0.36%)
Aug 14, 2018	42.00	42.50	41.80	41.80	355,371	-0.20(-0.48%)
Aug 13, 2018	42.95	42.95	42.00	42.00	370,001	-1.00(-2.33%)
Aug 10, 2018	43.25	43.30	42.45	43.00	398,200	-0.50(-1.15%)
Aug 09, 2018	43.05	43.70	43.00	43.50	380,750	+0.45(+1.05%)
Aug 08, 2018	43.20	43.40	42.75	43.05	305,309	-0.15(-0.35%)
Aug 07, 2018	42.85	43.70	42.85	43.20	758,258	+0.40(+0.93%)
Aug 06, 2018	42.80	43.15	42.30	42.80	513,726	+0.00(+0.00%)
Aug 03, 2018	42.95	43.25	42.65	42.80	294,000	-0.15(-0.35%)
Aug 02, 2018	42.45	43.25	42.45	42.95	765,191	+0.20(+0.47%)
Aug 01, 2018	43.15	43.38	42.40	42.75	755,724	-0.40(-0.93%)
Jul 31, 2018	42.70	43.50	42.00	43.15	625,220	+0.70(+1.65%)
Jul 30, 2018	42.30	43.45	42.30	42.45	794,521	+0.15(+0.35%)
Jul 27, 2018	42.90	43.25	41.80	42.30	413,600	-0.50(-1.17%)
Jul 26, 2018	42.35	43.00	40.80	42.80	581,520	+1.70(+4.14%)
Jul 25, 2018	42.70	42.70	40.60	41.10	561,369	-1.75(-4.08%)
Jul 24, 2018	44.05	44.20	42.30	42.85	625,414	-1.05(-2.39%)
Jul 23, 2018	44.85	44.92	43.70	43.90	344,199	-0.95(-2.12%)
Jul 20, 2018	46.35	46.35	44.73	44.85	253,228	-1.55(-3.34%)
Jul 19, 2018	46.20	46.75	46.02	46.40	249,070	+0.15(+0.32%)
Jul 18, 2018	46.60	46.65	45.70	46.25	207,869	-0.70(-1.49%)
Jul 17, 2018	45.75	47.17	45.75	46.95	324,912	+1.20(+2.62%)
Jul 16, 2018	45.85	46.00	45.25	45.75	199,175	-0.10(-0.22%)
Jul 13, 2018	46.15	46.45	45.70	45.85	253,489	-0.40(-0.86%)
Jul 12, 2018	46.10	46.25	44.95	46.25	219,031	+0.40(+0.87%)
Jul 11, 2018	45.75	46.35	45.60	45.85	258,241	-0.35(-0.76%)
Jul 10, 2018	46.40	46.70	45.65	46.20	197,045	-0.05(-0.11%)
Jul 09, 2018	45.85	46.40	45.55	46.25	447,620	+0.65(+1.43%)
Jul 06, 2018	45.50	45.95	45.00	45.60	193,456	+0.15(+0.33%)
Jul 05, 2018	44.90	45.60	44.40	45.45	250,387	+0.85(+1.91%)
Jul 03, 2018		44.60	44.60	44.60	0	+0.45(+1.02%)
Jul 02, 2018	43.55	44.25	43.33	44.15	496,825	+0.20(+0.46%)
Jun 29, 2018	43.35	44.08	43.15	43.95	371,332	+1.15(+2.69%)
Jun 28, 2018	42.35	42.95	42.00	42.80	309,142	+0.35(+0.82%)
Jun 27, 2018	43.80	43.85	42.40	42.45	245,831	-1.40(-3.19%)
Jun 26, 2018	44.25	44.50	43.35	43.85	321,391	+0.50(+1.15%)
Jun 25, 2018	43.50	43.60	42.70	43.35	410,441	-0.30(-0.69%)
Jun 22, 2018	44.10	44.25	42.80	43.65	530,482	-0.30(-0.68%)
Jun 21, 2018	44.45	44.70	43.67	43.95	234,231	-0.50(-1.12%)
Jun 20, 2018	44.40	44.70	43.27	44.45	223,784	+0.00(+0.00%)
Jun 19, 2018	44.30	44.85	44.15	44.45	541,521	+0.05(+0.11%)
Jun 18, 2018	45.00	45.50	44.05	44.40	344,345	-0.95(-2.09%)
Jun 15, 2018		46.00	45.00	45.35	611,198	-0.65(-1.41%)
Jun 14, 2018	46.05	46.30	45.10	46.00	445,315	+0.10(+0.22%)
Jun 13, 2018	48.30	48.30	45.40	45.90	484,325	-2.60(-5.36%)
Jun 12, 2018	48.15	48.70	47.95	48.50	310,047	+0.40(+0.83%)
Jun 11, 2018	48.40	48.65	47.85	48.10	626,563	-0.05(-0.10%)
Jun 08, 2018	47.05	48.65	47.05	48.15	490,033	+1.05(+2.23%)
Jun 07, 2018	46.60	47.20	46.20	47.10	375,793	+0.70(+1.51%)
Jun 06, 2018		46.50		46.40	173,939	+0.40(+0.87%)
Jun 05, 2018	45.65	46.25	45.65	46.00	180,277	+0.10(+0.22%)
Jun 04, 2018	45.60	46.20	45.60	45.90	200,617	+0.55(+1.21%)
Jun 01, 2018	45.65	45.85	45.15	45.35	342,016	+0.10(+0.22%)
May 31, 2018	46.00	46.00	45.05	45.25	254,570	-0.60(-1.31%)
May 30, 2018	46.80	47.15	45.60	45.85	471,014	-0.60(-1.29%)
May 29, 2018	45.40	46.70	44.91	46.45	414,370	+0.55(+1.20%)
May 25, 2018		45.90	45.90	45.90	0	+1.35(+3.03%)
May 24, 2018	44.40	45.00	43.90	44.55	276,756	-0.05(-0.11%)
May 23, 2018	43.65	44.95	43.30	44.60	306,705	+0.80(+1.83%)
May 22, 2018	44.90	44.90	43.75	43.80	208,249	-1.50(-3.31%)
May 21, 2018	45.10	45.50	44.88	45.30	318,548	+0.50(+1.12%)
May 18, 2018	43.70	45.05	43.45	44.80	345,500	+1.10(+2.52%)
May 17, 2018	42.40	43.90	42.40	43.70	289,540	+1.15(+2.70%)
May 16, 2018	41.90	42.80	41.45	42.55	505,036	+0.55(+1.31%)
May 15, 2018	43.85	43.85	41.75	42.00	326,984	-2.25(-5.08%)
May 14, 2018	45.15	45.45	44.05	44.25	369,268	+0.10(+0.23%)
May 11, 2018	44.30	44.90	43.95	44.15	292,983	-0.15(-0.34%)
May 10, 2018	44.60	45.05	44.10	44.30	192,931	-0.15(-0.34%)
May 09, 2018	46.25	46.35	44.15	44.45	350,019	-1.80(-3.89%)
May 08, 2018	46.20	46.70	45.65	46.25	206,887	+0.00(+0.00%)
May 07, 2018	46.55	46.70	45.75	46.25	358,215	-0.20(-0.43%)
May 04, 2018	45.65	46.73	45.25	46.45	276,014	+0.75(+1.64%)
May 03, 2018	44.75	45.85	44.70	45.70	280,199	+0.80(+1.78%)
May 02, 2018	45.15	45.60	44.50	44.90	379,531	-0.30(-0.66%)
May 01, 2018	44.25	45.20	43.75	45.20	388,599	+0.70(+1.57%)
Apr 30, 2018	46.55	46.65	44.35	44.50	276,074	-2.05(-4.40%)
Apr 27, 2018	46.05	46.90	45.80	46.55	304,925	+0.75(+1.64%)
Apr 26, 2018	45.10	46.52	43.50	45.80	990,883	+2.35(+5.41%)
Apr 25, 2018	42.80	43.70	42.45	43.45	424,730	+0.65(+1.52%)
Apr 24, 2018	43.45	44.05	42.40	42.80	300,020	-0.20(-0.47%)
Apr 23, 2018	42.90	43.50	42.50	43.00	265,789	+0.25(+0.58%)
Apr 20, 2018	43.65	44.15	42.70	42.75	351,387	-0.90(-2.06%)
Apr 19, 2018	45.60	45.60	43.15	43.65	309,040	-2.20(-4.80%)
Apr 18, 2018	45.90	46.20	45.63	45.85	250,543	+0.20(+0.44%)
Apr 17, 2018	45.70	45.90	45.30	45.65	252,126	+0.35(+0.77%)
Apr 16, 2018	45.20	45.75	44.75	45.30	196,718	+0.50(+1.12%)
Apr 13, 2018	45.15	45.20	44.20	44.80	350,594	+0.00(+0.00%)
Apr 12, 2018	45.50	45.50	44.52	44.80	156,359	-0.55(-1.21%)
Apr 11, 2018	45.50	46.20	45.15	45.35	188,782	-0.55(-1.20%)
Apr 10, 2018	45.90	46.23	45.28	45.90	647,405	+0.85(+1.89%)
Apr 09, 2018	46.30	46.30	45.05	45.05	319,038	-0.95(-2.07%)
Apr 06, 2018	46.65	47.33	45.35	46.00	271,546	-1.15(-2.44%)
Apr 05, 2018	46.25	47.25	45.90	47.15	365,284	+1.20(+2.61%)
Apr 04, 2018	43.40	46.23	43.30	45.95	478,780	+2.05(+4.67%)
Apr 03, 2018	43.40	44.08	42.60	43.90	263,236	+0.85(+1.97%)
Apr 02, 2018	44.95	44.95	42.30	43.05	443,898	-2.20(-4.86%)
Mar 29, 2018		45.25	45.25	45.25	0	+0.70(+1.57%)
Mar 28, 2018	45.45	45.75	44.30	44.55	547,240	-1.05(-2.30%)
Mar 27, 2018	46.20	46.55	45.25	45.60	790,442	-0.55(-1.19%)
Mar 26, 2018	45.60	46.20	44.80	46.15	328,728	+1.25(+2.78%)
Mar 23, 2018	45.65	46.34	44.85	44.90	305,010	-0.30(-0.66%)
Mar 22, 2018	45.50	46.55	45.15	45.20	413,164	-1.15(-2.48%)
Mar 21, 2018	45.10	46.50	44.60	46.35	377,291	+1.35(+3.00%)
Mar 20, 2018	45.50	45.73	44.65	45.00	230,192	+0.00(+0.00%)
Mar 19, 2018	44.85	45.08	44.15	45.00	317,135	-0.10(-0.22%)
Mar 16, 2018	44.60	45.30	44.20	45.10	647,899	+0.65(+1.46%)
Mar 15, 2018	45.45	45.45	44.05	44.45	433,743	-0.75(-1.66%)
Mar 14, 2018	46.60	46.60	45.25	45.20	266,019	-1.10(-2.38%)
Mar 13, 2018	45.90	46.75	45.70	46.30	531,057	+0.80(+1.76%)
Mar 12, 2018	45.40	45.80	45.15	45.50	593,641	+0.15(+0.33%)
Mar 09, 2018	44.45	45.40	43.80	45.35	292,033	+1.35(+3.07%)
Mar 08, 2018	45.00	45.15	43.55	44.00	458,368	-0.75(-1.68%)
Mar 07, 2018				44.75	677,605	+0.00(+0.00%)
Mar 06, 2018	43.80	44.75	43.25	44.75	511,355	+1.20(+2.76%)
Mar 05, 2018	43.40	43.95	42.95	43.55	630,042	+0.30(+0.69%)
Mar 02, 2018	42.75	43.60	42.60	43.25	1,568,647	+0.05(+0.12%)
Mar 01, 2018	42.60	43.72	42.60	43.20	514,233	+0.80(+1.89%)
Feb 28, 2018	44.80	44.85	41.90	42.40	833,464	-2.40(-5.36%)
Feb 27, 2018	45.70	46.36	44.70	44.80	434,967	-0.75(-1.65%)
Feb 26, 2018	45.45	45.80	44.85	45.55	189,301	+0.40(+0.89%)
Feb 23, 2018	46.00	46.00	44.80	45.15	220,388	-0.65(-1.42%)
Feb 22, 2018	46.25	46.55	45.67	45.80	306,444	-0.30(-0.65%)
Feb 21, 2018	46.40	47.50	46.05	46.10	259,966	-0.15(-0.32%)
Feb 20, 2018	47.05	47.15	45.95	46.25	233,376	-0.95(-2.01%)
Feb 16, 2018		47.20	47.20	47.20	0	+0.85(+1.83%)
Feb 15, 2018	47.15	47.15	45.75	46.35	328,835	-0.30(-0.64%)
Feb 14, 2018	45.35	46.75	45.10	46.65	269,494	+1.25(+2.75%)
Feb 13, 2018	45.20	45.65	44.95	45.40	342,507	-0.05(-0.11%)
Feb 12, 2018	45.30	45.70	44.40	45.45	402,313	+0.45(+1.00%)
Feb 09, 2018	45.70	45.70	43.90	45.00	373,871	+0.00(+0.00%)
Feb 08, 2018	46.85	46.90	45.00	45.00	493,337	-1.85(-3.95%)
Feb 07, 2018	47.05	48.00	46.75	46.85	299,897	-0.45(-0.95%)
Feb 06, 2018	43.85	47.55	43.70	47.30	585,137	+1.20(+2.60%)
Feb 05, 2018	48.30	48.70	45.10	46.10	340,617	-2.85(-5.82%)
Feb 02, 2018	50.95	50.95	48.85	48.95	585,023	-1.25(-2.49%)
Feb 01, 2018	46.25	51.00	45.50	50.20	1,299,808	+2.75(+5.80%)
Jan 31, 2018	48.85	49.55	47.30	47.45	601,445	-0.75(-1.56%)
Jan 30, 2018	48.35	48.35	47.70	48.20	591,714	-0.85(-1.73%)
Jan 29, 2018	50.30	50.60	49.05	49.05	398,903	-1.55(-3.06%)
Jan 26, 2018	50.80	51.00	50.00	50.60	308,089	-0.10(-0.20%)
Jan 25, 2018	52.65	52.65	50.35	50.70	597,708	-1.70(-3.24%)
Jan 24, 2018	52.65	52.90	52.10	52.40	379,816	-0.05(-0.10%)
Jan 23, 2018	52.65	52.65	51.90	52.45	272,072	-0.10(-0.19%)
Jan 22, 2018	52.65	52.95	52.05	52.55	404,976	+0.40(+0.77%)
Jan 19, 2018	51.95	52.25	51.45	52.15	298,626	+0.45(+0.87%)
Jan 18, 2018	52.75	52.80	51.65	51.70	196,422	-0.95(-1.80%)
Jan 17, 2018	51.85	52.95	51.80	52.65	335,588	+1.30(+2.53%)
Jan 16, 2018	53.20	53.55	51.25	51.35	315,840	-1.55(-2.93%)
Jan 12, 2018		52.90	52.90	52.90	0	-0.55(-1.03%)
Jan 11, 2018	52.80	53.35	52.70	53.45	505,468	+1.20(+2.30%)
Jan 10, 2018	53.40	53.50	52.10	52.25	432,178	-1.55(-2.88%)
Jan 09, 2018	54.25	54.38	53.50	53.80	548,609	-0.15(-0.28%)
Jan 08, 2018	54.90	54.90	53.75	53.95	313,190	+0.30(+0.56%)
Jan 05, 2018	53.60	53.65	52.85	53.65	609,123	+0.55(+1.04%)
Jan 04, 2018	54.30	54.30	52.75	53.10	289,155	-1.05(-1.94%)
Jan 03, 2018	52.85	54.20	52.45	54.15	593,652	+1.65(+3.14%)
Jan 02, 2018	51.80	52.70	51.55	52.50	388,959	+1.30(+2.54%)
Dec 29, 2017		51.20	51.20	51.20	0	-0.40(-0.78%)
Dec 28, 2017	51.10	51.75	50.85	51.60	246,023	+0.60(+1.18%)
Dec 27, 2017	51.00	51.55	50.86	51.00	337,531	-0.05(-0.10%)
Dec 26, 2017	50.85	51.40	50.69	51.05	234,187	+0.25(+0.49%)
Dec 22, 2017	51.00	51.60	50.60	50.80	1,082,081	+0.30(+0.59%)
Dec 21, 2017	50.10	50.85	50.00	50.50	299,703	+0.70(+1.41%)
Dec 20, 2017	49.75	49.85	49.55	49.80	340,780	+0.25(+0.50%)
Dec 19, 2017	50.75	50.75	49.40	49.55	307,230	-1.20(-2.36%)
Dec 18, 2017	50.50	51.05	50.45	50.75	578,089	+0.75(+1.50%)
Dec 15, 2017	49.50	50.20	49.30	50.00	1,194,016	+0.80(+1.63%)
Dec 14, 2017	49.90	50.05	49.15	49.20	382,778	-0.55(-1.11%)
Dec 13, 2017	50.15	50.15	49.63	49.75	374,748	-0.20(-0.40%)
Dec 12, 2017	50.65	51.05	49.87	49.95	408,925	-0.70(-1.38%)
Dec 11, 2017	51.60	51.90	50.50	50.65	291,283	-0.85(-1.65%)
Dec 08, 2017	51.70	51.70	51.05	51.50	557,372	+0.00(+0.00%)
Dec 07, 2017	51.05	51.55	50.55		605,709	+0.00(+0.00%)
Dec 06, 2017	51.70	52.25	50.95	51.10	378,652	-0.65(-1.26%)
Dec 05, 2017	53.60	53.65	51.70	51.75	464,527	-2.25(-4.17%)
Dec 04, 2017	55.05	55.40	53.95	54.00	354,819	-0.20(-0.37%)
Dec 01, 2017	54.85	55.00	53.05	54.20	524,572	-0.75(-1.36%)
Nov 30, 2017	54.55	55.50	54.30	54.95	441,499	+0.55(+1.01%)
Nov 29, 2017	53.30	54.55	53.15	54.40	438,751	+1.35(+2.54%)
Nov 28, 2017	51.60	53.10	51.45	53.05	346,521	+1.65(+3.21%)
Nov 27, 2017	51.70	51.80	51.10	51.40	248,663	-0.30(-0.58%)
Nov 24, 2017	51.60	51.95	51.15	51.70	148,553	+0.40(+0.78%)
Nov 22, 2017	51.35	51.55	50.55	51.30	220,042	-0.10(-0.19%)
Nov 21, 2017	50.80	51.40	50.60	51.40	289,707	+0.75(+1.48%)
Nov 20, 2017	50.25	50.80	50.14	50.65	184,857	+0.60(+1.20%)
Nov 17, 2017	49.35	50.95	49.35	50.05	368,544	+0.35(+0.70%)
Nov 16, 2017	50.00	50.38	49.60	49.70	216,536	+0.00(+0.00%)
Nov 15, 2017	49.80	50.15	48.75	49.70	504,952	-0.25(-0.50%)
Nov 14, 2017	49.05	50.10	48.95	49.95	377,009	+0.80(+1.63%)
Nov 13, 2017	48.15	49.30	48.12	49.15	677,523	+0.70(+1.44%)
Nov 10, 2017	47.70	48.70	47.60	48.45	233,405	+0.60(+1.25%)
Nov 09, 2017	47.35	48.30	47.30	47.85	334,163	-0.10(-0.21%)
Nov 08, 2017	47.40	48.25	46.80	47.95	297,111	+0.30(+0.63%)
Nov 07, 2017	48.30	48.45	47.42	47.65	214,660	-0.50(-1.04%)
Nov 06, 2017	47.45	48.30	47.10	48.15	264,782	+0.85(+1.80%)
Nov 03, 2017	47.05	47.85	46.85	47.30	276,111	+0.35(+0.75%)
Nov 02, 2017	49.55	49.60	46.55	46.95	515,855	-2.40(-4.86%)

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.