Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
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	35.22	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	33.83	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%)
Feb 01, 2016	32.69	33.02	32.02	32.15	568,688	-0.86(-2.61%)
Jan 29, 2016	31.88	33.60	31.88	33.01	1,033,410	+1.09(+3.41%)
Jan 28, 2016	29.82	33.70	29.62	31.92	1,723,674	+3.93(+14.04%)
Jan 27, 2016	27.97	28.90	27.78	27.99	886,163	-0.11(-0.39%)
Jan 26, 2016	27.45	28.91	26.95	28.10	852,549	+0.93(+3.42%)
Jan 25, 2016	27.91	27.91	26.88	27.17	329,098	-0.95(-3.38%)
Jan 22, 2016	27.14	28.74	27.14	28.12	572,030	+1.26(+4.69%)
Jan 21, 2016	27.32	27.97	26.37	26.86	866,587	-0.33(-1.21%)
Jan 20, 2016	26.54	27.57	25.48	27.19	676,836	-0.20(-0.73%)
Jan 19, 2016	29.02	29.28	27.01	27.39	760,756	-1.46(-5.06%)
Jan 15, 2016	28.51	28.85	28.85	28.85	399,400	-0.19(-0.65%)
Jan 14, 2016	29.27	29.63	28.71	29.04	600,172	-0.17(-0.58%)
Jan 13, 2016	29.07	30.77	28.50	29.21	819,555	+0.14(+0.48%)
Jan 12, 2016	28.87	29.20	27.86	29.07	552,775	+0.45(+1.57%)
Jan 11, 2016	28.80	28.99	28.29	28.62	695,667	+0.05(+0.18%)
Jan 08, 2016	30.32	30.32	28.45	28.57	585,324	-1.68(-5.55%)
Jan 07, 2016	32.02	32.02	30.14	30.25	507,265	-1.97(-6.11%)
Jan 06, 2016	32.53	33.04	31.79	32.22	459,316	-0.80(-2.42%)
Jan 05, 2016	33.64	33.78	32.84	33.02	286,886	+0.14(+0.43%)
Jan 04, 2016	33.56	33.85	32.61	32.88	440,291	-1.11(-3.27%)
Dec 31, 2015	34.18	33.99	33.99	33.99	171,800	-0.39(-1.13%)
Dec 30, 2015	34.82	34.97	34.31	34.38	158,880	-0.48(-1.38%)
Dec 29, 2015	34.94	35.19	34.57	34.86	183,820	+0.24(+0.69%)
Dec 28, 2015	34.64	34.91	34.07	34.62	136,742	-0.12(-0.35%)
Dec 24, 2015	34.43	34.74	34.74	34.74	80,900	+0.20(+0.58%)
Dec 23, 2015	34.40	34.73	34.12	34.54	201,326	+0.49(+1.44%)
Dec 22, 2015	33.48	34.38	32.84	34.05	274,404	+0.63(+1.89%)
Dec 21, 2015	33.58	34.06	33.04	33.42	338,933	+0.18(+0.54%)
Dec 18, 2015	34.50	34.56	33.17	33.24	790,866	-1.28(-3.71%)
Dec 17, 2015	35.64	35.77	34.40	34.52	231,636	-1.01(-2.84%)
Dec 16, 2015	34.79	35.69	34.67	35.53	336,777	+1.04(+3.02%)
Dec 15, 2015	33.30	34.75	33.30	34.49	434,793	+1.48(+4.48%)
Dec 14, 2015	33.59	33.59	32.51	33.01	588,949	-0.59(-1.76%)
Dec 11, 2015	33.86	34.04	33.41	33.60	285,569	-0.81(-2.35%)
Dec 10, 2015	34.28	34.75	34.05	34.41	295,810	+0.33(+0.97%)
Dec 09, 2015	35.56	35.90	33.80	34.08	689,411	-1.75(-4.88%)
Dec 08, 2015	36.32	36.89	35.71	35.83	246,212	-1.16(-3.14%)
Dec 07, 2015	36.94	37.26	36.54	36.99	269,529	-0.16(-0.43%)
Dec 04, 2015	36.53	37.36	36.20	37.15	233,500	+0.80(+2.20%)
Dec 03, 2015	36.86	37.50	36.06	36.35	356,034	-0.44(-1.20%)
Dec 02, 2015	37.97	37.97	36.58	36.79	396,959	-1.18(-3.11%)
Dec 01, 2015	37.39	38.16	37.18	37.97	288,676	+0.66(+1.77%)
Nov 30, 2015	37.56	37.59	37.05	37.31	369,357	-0.08(-0.21%)
Nov 27, 2015	37.59	37.76	37.28	37.39	95,314	-0.23(-0.61%)
Nov 25, 2015	36.90	37.62	37.62	37.62	250,500	+0.85(+2.31%)
Nov 24, 2015	36.03	36.86	35.82	36.77	216,905	+0.58(+1.60%)
Nov 23, 2015	35.86	36.69	35.79	36.19	263,895	+0.20(+0.56%)
Nov 20, 2015	35.69	36.05	35.40	35.99	285,269	+0.59(+1.67%)
Nov 19, 2015	35.37	35.60	35.12	35.40	461,451	+0.07(+0.20%)
Nov 18, 2015	34.80	35.40	34.67	35.33	422,695	+0.40(+1.15%)
Nov 17, 2015	35.14	35.80	34.83	34.93	384,166	+0.01(+0.03%)
Nov 16, 2015	34.10	34.98	33.80	34.92	573,315	+0.73(+2.14%)
Nov 13, 2015	34.91	35.25	34.15	34.19	547,228	-0.78(-2.23%)
Nov 12, 2015	35.96	35.97	34.91	34.97	424,320	-1.41(-3.88%)
Nov 11, 2015	35.35	36.65	35.21	36.38	486,717	+1.07(+3.03%)
Nov 10, 2015	34.32	35.45	34.14	35.31	449,651	+1.01(+2.94%)
Nov 09, 2015	35.22	35.47	33.74	34.30	343,197	-0.81(-2.31%)
Nov 06, 2015	35.17	35.50	34.50	35.11	444,694	-0.30(-0.85%)
Nov 05, 2015	35.92	35.92	35.00	35.41	445,051	-0.40(-1.12%)
Nov 04, 2015	36.01	36.43	35.44	35.81	411,078	-0.08(-0.22%)
Nov 03, 2015	35.02	36.10	34.36	35.89	763,745	+0.73(+2.08%)
Nov 02, 2015	35.18	35.78	35.02	35.16	721,074	-0.10(-0.28%)
Oct 30, 2015	34.89	36.27	34.13	35.26	1,285,597	-0.19(-0.54%)
Oct 29, 2015	36.77	37.74	35.36	35.45	1,264,985	-3.81(-9.70%)
Oct 28, 2015	38.79	39.68	37.77	39.26	796,435	+0.55(+1.42%)
Oct 27, 2015	40.23	40.23	38.12	38.71	672,796	-1.76(-4.35%)
Oct 26, 2015	40.31	40.65	39.39	40.47	458,058	+0.08(+0.20%)
Oct 23, 2015	40.15	40.66	39.29	40.39	370,752	+0.45(+1.13%)
Oct 22, 2015	40.60	40.60	39.20	39.94	381,163	-0.78(-1.92%)
Oct 21, 2015	40.84	41.33	40.00	40.72	319,367	+0.00(+0.00%)
Oct 20, 2015	40.23	41.20	40.23	40.72	245,748	+0.49(+1.22%)
Oct 19, 2015	39.44	40.49	39.44	40.23	372,598	+0.68(+1.72%)
Oct 16, 2015	39.39	39.87	38.74	39.55	345,795	+0.26(+0.66%)
Oct 15, 2015	38.54	39.35	38.06	39.29	332,630	+0.93(+2.42%)
Oct 14, 2015	39.47	39.65	37.97	38.36	560,598	-1.20(-3.03%)
Oct 13, 2015	39.84	41.16	39.46	39.56	434,578	-0.55(-1.37%)
Oct 12, 2015	39.96	40.29	39.43	40.11	338,597	+0.24(+0.60%)
Oct 09, 2015	39.90	40.05	39.24	39.87	380,243	+0.06(+0.15%)
Oct 08, 2015	38.90	40.03	38.79	39.81	400,067	+0.93(+2.39%)
Oct 07, 2015	37.96	38.92	37.58	38.88	406,622	+1.17(+3.10%)
Oct 06, 2015	38.84	39.26	37.61	37.71	497,408	-1.25(-3.21%)
Oct 05, 2015	37.49	39.13	37.22	38.96	375,745	+1.82(+4.90%)
Oct 02, 2015	36.76	37.18	36.00	37.14	351,152	+0.03(+0.08%)
Oct 01, 2015	36.56	37.29	36.26	37.11	448,083	+0.59(+1.62%)
Sep 30, 2015	36.49	36.97	36.05	36.52	464,490	+0.43(+1.19%)
Sep 29, 2015	36.62	37.03	35.60	36.09	591,312	-0.39(-1.07%)
Sep 28, 2015	38.43	38.43	35.74	36.48	727,814	-2.01(-5.22%)
Sep 25, 2015	38.32	38.87	37.99	38.49	408,322	+0.51(+1.34%)
Sep 24, 2015	37.08	38.09	36.42	37.98	502,907	+0.49(+1.31%)
Sep 23, 2015	37.42	38.14	37.26	37.49	518,061	+0.23(+0.62%)
Sep 22, 2015	37.77	37.84	36.63	37.26	682,670	-0.90(-2.36%)
Sep 21, 2015	39.30	39.48	38.00	38.16	581,864	-0.87(-2.23%)
Sep 18, 2015	38.71	39.80	38.71	39.03	847,063	-0.44(-1.11%)
Sep 17, 2015	38.74	40.18	38.66	39.47	802,352	+0.64(+1.65%)
Sep 16, 2015	39.01	39.06	38.40	38.83	603,152	-0.26(-0.67%)
Sep 15, 2015	38.93	39.24	38.68	39.09	269,007	+0.27(+0.70%)
Sep 14, 2015	38.88	39.20	38.41	38.82	567,806	-0.09(-0.23%)
Sep 11, 2015	38.25	38.91	38.16	38.91	744,840	+1.07(+2.83%)
Sep 10, 2015	38.99	39.61	36.12	37.84	2,636,274	-3.68(-8.86%)
Sep 09, 2015	42.49	42.49	41.33	41.52	310,613	-0.68(-1.61%)
Sep 08, 2015	41.58	42.41	41.22	42.20	236,029	+1.24(+3.03%)
Sep 04, 2015	41.15	40.96	40.96	40.96	180,000	-0.80(-1.92%)
Sep 03, 2015	41.76	42.19	41.41	41.76	231,417	+0.38(+0.92%)
Sep 02, 2015	40.84	41.38	40.31	41.38	255,878	+1.00(+2.48%)
Sep 01, 2015	41.38	41.82	40.12	40.38	508,035	-1.76(-4.18%)
Aug 31, 2015	41.41	42.40	41.21	42.14	281,108	+0.44(+1.06%)
Aug 28, 2015	41.57	42.14	41.20	41.70	362,277	+0.11(+0.26%)
Aug 27, 2015	40.90	42.01	40.02	41.59	476,580	+1.06(+2.62%)
Aug 26, 2015	39.83	40.59	38.95	40.53	459,661	+1.19(+3.02%)
Aug 25, 2015	40.91	41.11	39.30	39.34	622,054	-0.87(-2.16%)
Aug 24, 2015	41.28	43.18	40.50	40.21	745,466	-2.67(-6.23%)
Aug 21, 2015	43.33	43.65	42.34	42.88	524,736	-1.17(-2.66%)
Aug 20, 2015	44.94	45.37	43.73	44.05	605,969	-1.32(-2.91%)
Aug 19, 2015	45.51	46.02	44.97	45.37	428,689	-0.29(-0.64%)
Aug 18, 2015	44.46	46.25	44.46	45.66	593,447	+1.23(+2.77%)
Aug 17, 2015	43.18	44.47	42.85	44.43	345,166	+1.08(+2.49%)
Aug 14, 2015	43.15	43.52	42.81	43.35	268,557	-0.05(-0.12%)
Aug 13, 2015	42.45	43.94	41.96	43.40	521,823	+1.02(+2.41%)
Aug 12, 2015	42.68	43.17	41.18	42.38	500,289	-0.90(-2.08%)
Aug 11, 2015	43.03	43.71	42.89	43.28	349,352	+0.08(+0.19%)
Aug 10, 2015	42.70	43.41	42.58	43.20	310,786	+0.74(+1.74%)
Aug 07, 2015	42.12	42.49	41.90	42.46	463,949	+0.27(+0.64%)
Aug 06, 2015	42.62	42.92	42.03	42.19	407,561	-0.34(-0.80%)
Aug 05, 2015	43.40	43.61	42.21	42.53	283,012	-0.61(-1.41%)
Aug 04, 2015	43.88	44.05	43.05	43.14	244,880	-0.90(-2.04%)
Aug 03, 2015	44.92	45.15	43.64	44.04	396,474	-1.06(-2.35%)
Jul 31, 2015	45.14	45.33	44.10	45.10	564,638	+0.17(+0.38%)
Jul 30, 2015	45.42	45.57	43.67	44.93	772,201	-0.81(-1.77%)
Jul 29, 2015	45.29	46.15	44.36	45.74	718,552	-0.33(-0.72%)
Jul 28, 2015	46.11	46.28	44.91	46.07	824,981	+0.42(+0.92%)
Jul 27, 2015	45.92	46.30	45.47	45.65	352,203	-0.54(-1.17%)
Jul 24, 2015	47.21	47.21	45.56	46.19	611,287	-1.06(-2.24%)
Jul 23, 2015	47.81	48.00	46.17	47.25	601,570	-0.37(-0.78%)
Jul 22, 2015	46.86	48.13	46.86	47.62	407,757	+0.61(+1.30%)
Jul 21, 2015	46.75	47.62	46.45	47.01	350,008	+0.28(+0.60%)
Jul 20, 2015	47.52	47.54	46.25	46.73	417,025	-0.79(-1.66%)
Jul 17, 2015	48.01	48.12	47.20	47.52	278,618	-0.36(-0.75%)
Jul 16, 2015	47.86	48.18	47.44	47.88	348,056	+0.16(+0.34%)
Jul 15, 2015	49.06	49.10	47.52	47.72	602,373	-1.43(-2.91%)
Jul 14, 2015	48.55	49.25	48.25	49.15	425,518	+0.53(+1.09%)
Jul 13, 2015	48.86	48.95	48.44	48.62	338,806	+0.00(+0.00%)
Jul 10, 2015	48.13	48.84	47.77	48.62	318,632	+0.64(+1.33%)
Jul 09, 2015	48.10	48.49	47.92	47.98	686,828	+0.55(+1.16%)
Jul 08, 2015	47.15	47.64	47.12	47.43	684,990	-0.19(-0.40%)
Jul 07, 2015	46.81	47.68	46.09	47.62	526,531	+0.74(+1.58%)
Jul 06, 2015	46.76	47.89	46.30	46.88	484,850	-0.34(-0.72%)
Jul 02, 2015	47.52	47.22	47.22	47.22	226,300	-0.15(-0.32%)
Jul 01, 2015	47.51	47.75	46.67	47.37	349,175	+0.28(+0.59%)
Jun 30, 2015	47.25	47.92	46.63	47.09	451,376	+0.07(+0.15%)
Jun 29, 2015	48.25	48.70	46.87	47.02	493,393	-1.52(-3.13%)
Jun 26, 2015	49.31	49.36	48.27	48.54	683,497	-0.63(-1.28%)
Jun 25, 2015	48.09	49.25	47.75	49.17	985,491	+1.35(+2.82%)
Jun 24, 2015	47.09	47.85	46.80	47.82	802,757	+1.76(+3.82%)
Jun 23, 2015	46.26	46.82	45.92	46.06	523,731	-0.11(-0.24%)
Jun 22, 2015	45.56	46.39	45.54	46.17	610,441	+0.78(+1.72%)
Jun 19, 2015	44.98	46.19	44.69	45.39	1,155,791	+0.75(+1.68%)
Jun 18, 2015	43.70	45.02	43.49	44.64	636,062	+1.04(+2.39%)
Jun 17, 2015	43.54	43.64	43.05	43.60	345,213	+0.02(+0.05%)
Jun 16, 2015	44.14	44.14	43.19	43.58	409,349	-0.59(-1.34%)
Jun 15, 2015	43.90	44.87	43.64	44.17	592,797	+0.72(+1.66%)
Jun 12, 2015	43.08	43.52	42.77	43.45	269,543	+0.12(+0.28%)
Jun 11, 2015	43.27	43.99	43.23	43.33	267,097	+0.31(+0.72%)
Jun 10, 2015	42.47	43.10	42.27	43.02	438,101	+0.75(+1.77%)
Jun 09, 2015	42.48	42.72	41.74	42.27	408,602	-0.31(-0.73%)
Jun 08, 2015	43.17	43.35	42.56	42.58	307,392	-0.66(-1.53%)
Jun 05, 2015	42.47	43.28	42.16	43.24	309,689	+0.50(+1.17%)
Jun 04, 2015	43.35	43.59	42.65	42.74	549,615	-0.79(-1.81%)
Jun 03, 2015	43.33	44.06	42.84	43.53	401,552	+0.25(+0.58%)
Jun 02, 2015	43.64	44.16	43.22	43.28	386,747	-0.54(-1.23%)

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.