Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	48.72	49.42	47.18	47.33	603,004	-0.75(-1.56%)
Jan 30, 2018	48.22	48.22	47.58	48.08	593,248	-0.85(-1.73%)
Jan 29, 2018	50.17	50.47	48.92	48.92	399,937	-1.55(-3.06%)
Jan 26, 2018	50.67	50.87	49.87	50.47	308,888	-0.10(-0.20%)
Jan 25, 2018	52.51	52.51	50.22	50.57	599,258	-1.70(-3.24%)
Jan 24, 2018	52.51	52.76	51.97	52.26	380,801	-0.05(-0.10%)
Jan 23, 2018	52.51	52.51	51.77	52.31	272,777	-0.10(-0.19%)
Jan 22, 2018	52.51	52.81	51.92	52.41	406,026	+0.40(+0.77%)
Jan 19, 2018	51.82	52.11	51.32	52.02	299,400	+0.45(+0.87%)
Jan 18, 2018	52.61	52.66	51.52	51.57	196,931	-0.95(-1.80%)
Jan 17, 2018	51.72	52.81	51.67	52.51	336,458	+1.30(+2.53%)
Jan 16, 2018	53.06	53.41	51.12	51.22	316,659	-1.55(-2.93%)
Jan 12, 2018		52.76	52.76	52.76	0	-0.55(-1.03%)
Jan 11, 2018	52.66	53.21	52.56	53.31	506,779	+1.20(+2.30%)
Jan 10, 2018	53.26	53.36	51.97	52.11	433,298	-1.55(-2.88%)
Jan 09, 2018	54.11	54.23	53.36	53.66	550,031	-0.15(-0.28%)
Jan 08, 2018	54.76	54.76	53.61	53.81	314,002	+0.30(+0.56%)
Jan 05, 2018	53.46	53.51	52.71	53.51	610,702	+0.55(+1.04%)
Jan 04, 2018	54.16	54.16	52.61	52.96	289,904	-1.05(-1.94%)
Jan 03, 2018	52.71	54.06	52.31	54.01	595,191	+1.65(+3.14%)
Jan 02, 2018	51.67	52.56	51.42	52.36	389,967	+1.30(+2.54%)
Dec 29, 2017		51.07	51.07	51.07	0	-0.40(-0.78%)
Dec 28, 2017	50.97	51.62	50.72	51.47	246,661	+0.60(+1.18%)
Dec 27, 2017	50.87	51.42	50.73	50.87	338,406	-0.05(-0.10%)
Dec 26, 2017	50.72	51.27	50.56	50.92	234,794	+0.25(+0.49%)
Dec 22, 2017	50.87	51.47	50.47	50.67	1,084,887	+0.30(+0.59%)
Dec 21, 2017	49.97	50.72	49.87	50.37	300,480	+0.70(+1.41%)
Dec 20, 2017	49.62	49.72	49.42	49.67	341,663	+0.25(+0.50%)
Dec 19, 2017	50.62	50.62	49.27	49.42	308,026	-1.20(-2.36%)
Dec 18, 2017	50.37	50.92	50.32	50.62	579,588	+0.75(+1.50%)
Dec 15, 2017	49.37	50.07	49.17	49.87	1,197,112	+0.80(+1.63%)
Dec 14, 2017	49.77	49.92	49.02	49.07	383,770	-0.55(-1.11%)
Dec 13, 2017	50.02	50.02	49.50	49.62	375,719	-0.20(-0.40%)
Dec 12, 2017	50.52	50.92	49.74	49.82	409,985	-0.70(-1.38%)
Dec 11, 2017	51.47	51.77	50.37	50.52	292,038	-0.85(-1.65%)
Dec 08, 2017	51.57	51.57	50.92	51.37	558,817	+0.00(+0.00%)
Dec 07, 2017	50.92	51.42	50.42		607,280	+0.00(+0.00%)
Dec 06, 2017	51.57	52.11	50.82	50.97	379,634	-0.65(-1.26%)
Dec 05, 2017	53.46	53.51	51.57	51.62	465,731	-2.24(-4.17%)
Dec 04, 2017	54.91	55.26	53.81	53.86	355,739	-0.20(-0.37%)
Dec 01, 2017	54.71	54.86	52.91	54.06	525,932	-0.75(-1.36%)
Nov 30, 2017	54.41	55.36	54.16	54.81	442,644	+0.55(+1.01%)
Nov 29, 2017	53.16	54.41	53.01	54.26	439,888	+1.35(+2.54%)
Nov 28, 2017	51.47	52.96	51.32	52.91	347,419	+1.65(+3.21%)
Nov 27, 2017	51.57	51.67	50.97	51.27	249,307	-0.30(-0.58%)
Nov 24, 2017	51.47	51.82	51.02	51.57	148,938	+0.40(+0.78%)
Nov 22, 2017	51.22	51.42	50.42	51.17	220,612	-0.10(-0.19%)
Nov 21, 2017	50.67	51.27	50.47	51.27	290,458	+0.75(+1.48%)
Nov 20, 2017	50.12	50.67	50.01	50.52	185,336	+0.60(+1.20%)
Nov 17, 2017	49.22	50.82	49.22	49.92	369,499	+0.35(+0.70%)
Nov 16, 2017	49.87	50.24	49.47	49.57	217,097	+0.00(+0.00%)
Nov 15, 2017	49.67	50.02	48.62	49.57	506,261	-0.25(-0.50%)
Nov 14, 2017	48.92	49.97	48.82	49.82	377,986	+0.80(+1.63%)
Nov 13, 2017	48.03	49.17	48.00	49.02	679,280	+0.70(+1.44%)
Nov 10, 2017	47.58	48.57	47.48	48.32	234,010	+0.60(+1.25%)
Nov 09, 2017	47.23	48.17	47.18	47.73	335,029	-0.10(-0.21%)
Nov 08, 2017	47.28	48.13	46.68	47.83	297,881	+0.30(+0.63%)
Nov 07, 2017	48.17	48.32	47.30	47.53	215,216	-0.50(-1.04%)
Nov 06, 2017	47.33	48.17	46.98	48.03	265,468	+0.85(+1.80%)
Nov 03, 2017	46.93	47.73	46.73	47.18	276,827	+0.35(+0.75%)
Nov 02, 2017	49.42	49.47	46.43	46.83	517,192	-2.39(-4.86%)
Nov 01, 2017	48.97	49.52	48.72	49.22	404,445	+0.65(+1.33%)
Oct 31, 2017	48.77	49.12	48.17	48.57	467,329	-0.05(-0.10%)
Oct 30, 2017	48.08	49.17	47.83	48.62	522,505	+0.60(+1.25%)
Oct 27, 2017	48.67	49.17	47.23	48.03	404,829	-0.65(-1.33%)
Oct 26, 2017	48.87	49.17	48.52	48.67	459,518	+0.05(+0.10%)
Oct 25, 2017	49.27	49.97	48.42	48.62	384,764	-0.70(-1.42%)
Oct 24, 2017	48.72	49.55	48.72	49.32	279,064	+0.60(+1.23%)
Oct 23, 2017	48.42	48.77	48.08	48.72	202,396	+0.45(+0.93%)
Oct 20, 2017	48.52	48.52	48.08	48.27	308,537	+0.15(+0.31%)
Oct 19, 2017	47.88	48.17	47.13	48.13	259,510	+0.20(+0.42%)
Oct 18, 2017	48.03	48.22	47.68	47.93	242,718	+0.00(+0.00%)
Oct 17, 2017	47.63	48.03	47.28	47.93	162,421	+0.10(+0.21%)
Oct 16, 2017	48.27	48.42	47.78	47.83	298,738	-0.20(-0.42%)
Oct 13, 2017	48.42	48.57	47.88	48.03	349,951	-0.10(-0.21%)
Oct 12, 2017	47.93	48.32	47.85	48.13	215,188	+0.25(+0.52%)
Oct 11, 2017	47.23	47.98	47.23	47.88	224,414	+0.70(+1.48%)
Oct 10, 2017	47.18	47.38	46.63	47.18	161,664	+0.35(+0.75%)
Oct 09, 2017	47.43	47.83	46.73	46.83	238,106	-0.60(-1.26%)
Oct 06, 2017	46.68	47.58	46.68	47.43	206,090	+0.50(+1.06%)
Oct 05, 2017	46.23	47.13	46.23	46.93	267,149	+0.95(+2.06%)
Oct 04, 2017	45.88	46.13	45.28	45.98	251,539	+0.25(+0.55%)
Oct 03, 2017	45.38	45.78	44.93	45.73	581,400	+1.05(+2.34%)
Oct 02, 2017	44.53	44.78	44.04	44.68	207,179	+0.40(+0.90%)
Sep 29, 2017	43.69	44.78	43.51	44.29	474,224	+0.85(+1.95%)
Sep 28, 2017	42.49	43.44	42.44	43.44	259,732	+0.95(+2.23%)
Sep 27, 2017	41.99	42.79	41.64	42.49	271,288	+0.70(+1.67%)
Sep 26, 2017	41.19	42.19	41.14	41.79	241,160	+0.80(+1.95%)
Sep 25, 2017	40.20	41.04	40.20	40.99	233,270	+0.65(+1.61%)
Sep 22, 2017	40.15	40.79	40.15	40.35	216,953	+0.30(+0.75%)
Sep 21, 2017	39.95	40.25	39.65	40.05	183,489	+0.15(+0.37%)
Sep 20, 2017	40.84	40.94	39.80	39.90	267,383	-1.00(-2.44%)
Sep 19, 2017	40.99	41.24	40.74	40.89	245,730	+0.10(+0.24%)
Sep 18, 2017	40.49	40.89	40.25	40.79	168,955	+0.40(+0.99%)
Sep 15, 2017	40.74	40.74	39.90	40.40	315,440	-0.30(-0.74%)
Sep 14, 2017	40.10	40.74	39.75	40.69	234,328	+0.60(+1.49%)
Sep 13, 2017	40.45	40.64	39.70	40.10	207,685	-0.45(-1.11%)
Sep 12, 2017	40.00	40.62	39.60	40.54	255,182	+0.55(+1.37%)
Sep 11, 2017	39.90	40.20	39.29	40.00	221,318	+0.75(+1.91%)
Sep 08, 2017	38.95	39.70	38.85	39.25	157,599	+0.30(+0.77%)
Sep 07, 2017	39.55	39.60	38.70	38.95	233,419	-0.60(-1.51%)
Sep 06, 2017	40.20	40.20	39.30	39.55	191,679	-0.55(-1.37%)
Sep 05, 2017	40.79	40.84	39.50	40.10	269,140	-0.70(-1.71%)
Sep 01, 2017	40.69	41.04	40.54	40.79	242,416	+0.20(+0.49%)
Aug 31, 2017	40.05	40.74	39.90	40.59	284,899	+0.70(+1.75%)
Aug 30, 2017	39.55	40.05	39.40	39.90	237,345	+0.45(+1.14%)
Aug 29, 2017	40.25	40.40	39.25	39.45	710,004	-1.10(-2.71%)
Aug 28, 2017	41.74	41.74	40.00	40.54	382,170	-1.10(-2.63%)
Aug 25, 2017	41.54	41.89	40.99	41.64	202,512	+0.65(+1.58%)
Aug 24, 2017	41.14	41.39	40.74	40.99	250,411	+0.00(+0.00%)
Aug 23, 2017	41.69	41.89	40.99	40.99	244,128	-0.95(-2.26%)
Aug 22, 2017	42.19	42.29	41.54	41.94	320,017	-0.25(-0.59%)
Aug 21, 2017	41.89	42.39	41.74	42.19	227,503	+0.20(+0.48%)
Aug 18, 2017	42.04	42.79	41.89	41.99	318,126	-0.45(-1.06%)
Aug 17, 2017	43.34	43.39	42.34	42.44	282,493	-1.00(-2.30%)
Aug 16, 2017	43.14	43.54	42.84	43.44	142,890	+0.35(+0.81%)
Aug 15, 2017	43.04	43.14	42.59	43.09	90,332	+0.05(+0.12%)
Aug 14, 2017	42.79	43.24	42.44	43.04	205,363	+0.55(+1.29%)
Aug 11, 2017	41.74	42.89	41.50	42.49	229,239	+0.15(+0.35%)
Aug 10, 2017	43.04	43.29	42.34	42.34	250,233	-1.05(-2.41%)
Aug 09, 2017	43.59	43.99	43.29	43.39	312,679	-0.60(-1.36%)
Aug 08, 2017	43.74	44.29	43.39	43.99	289,123	+0.20(+0.46%)
Aug 07, 2017	43.74	43.84	43.29	43.79	119,197	+0.05(+0.11%)
Aug 04, 2017	43.39	44.34	43.34	43.74	185,148	+0.35(+0.80%)
Aug 03, 2017	43.79	44.19	43.14	43.39	251,527	-0.50(-1.14%)
Aug 02, 2017	43.64	44.29	43.09	43.89	335,588	+0.45(+1.03%)
Aug 01, 2017	42.29	43.89	42.19	43.44	630,993	+2.79(+6.87%)
Jul 31, 2017	41.19	41.64	40.59	40.64	410,442	-0.45(-1.09%)
Jul 28, 2017	41.19	41.64	40.54	41.09	210,705	-0.35(-0.84%)
Jul 27, 2017	41.84	41.84	41.34	41.44	106,226	-0.30(-0.72%)
Jul 26, 2017	41.99	42.09	41.39	41.74	119,264	-0.15(-0.36%)
Jul 25, 2017	41.64	42.34	41.39	41.89	189,114	+0.35(+0.84%)
Jul 24, 2017	41.89	42.04	41.49	41.54	203,563	-0.45(-1.07%)
Jul 21, 2017	41.69	42.24	41.39	41.99	472,652	+0.50(+1.20%)
Jul 20, 2017	42.34	42.44	41.49	41.49	341,664	-0.85(-2.00%)
Jul 19, 2017	41.99	42.49	41.74	42.34	129,016	+0.55(+1.31%)
Jul 18, 2017	42.14	42.34	41.29	41.79	146,150	-0.50(-1.18%)
Jul 17, 2017	42.34	42.64	41.99	42.29	114,932	-0.05(-0.12%)
Jul 14, 2017	42.09	42.49	42.09	42.34	109,035	+0.20(+0.47%)
Jul 13, 2017	42.19	42.59	41.84	42.14	174,706	+0.05(+0.12%)
Jul 12, 2017	42.49	42.99	41.97	42.09	109,962	-0.15(-0.35%)
Jul 11, 2017	42.59	42.84	41.74	42.24	225,020	-0.70(-1.63%)
Jul 10, 2017	42.54	43.19	42.29	42.94	213,463	+0.35(+0.82%)
Jul 07, 2017	41.54	42.69	41.54	42.59	138,373	+1.15(+2.77%)
Jul 06, 2017	41.69	41.69	40.84	41.44	180,906	-0.50(-1.19%)
Jul 05, 2017	41.89	42.04	41.34	41.94	125,712	+0.00(+0.00%)
Jul 03, 2017	42.39	42.39	41.89	41.94	84,855	-0.15(-0.36%)
Jun 30, 2017	41.74	42.54	41.74	42.09	252,592	+0.50(+1.20%)
Jun 29, 2017	42.29	42.29	41.09	41.59	227,846	-0.70(-1.65%)
Jun 28, 2017	41.14	42.29	40.94	42.29	258,783	+1.40(+3.41%)
Jun 27, 2017	40.74	41.04	40.59	40.89	276,626	+0.10(+0.24%)
Jun 26, 2017	40.74	40.99	40.64	40.79	214,148	+0.25(+0.62%)
Jun 23, 2017	40.35	40.99	40.05	40.54	282,206	+0.25(+0.62%)
Jun 22, 2017	40.74	40.74	40.25	40.30	147,917	-0.40(-0.98%)
Jun 21, 2017	40.69	41.04	40.40	40.69	251,651	+0.05(+0.12%)
Jun 20, 2017	40.89	41.39	40.45	40.64	510,786	+0.05(+0.12%)
Jun 19, 2017	40.30	40.99	40.25	40.59	223,708	+0.45(+1.12%)
Jun 16, 2017	39.85	40.40	39.80	40.15	365,632	-0.25(-0.62%)
Jun 15, 2017	40.74	41.24	40.40	40.40	200,301	-0.75(-1.82%)
Jun 14, 2017	40.89	41.64	40.59	41.14	403,739	+0.30(+0.73%)
Jun 13, 2017	40.35	40.94	40.15	40.84	211,033	+0.60(+1.49%)
Jun 12, 2017	39.95	40.79	39.90	40.25	285,412	+0.20(+0.50%)
Jun 09, 2017	40.15	40.40	39.65	40.05	394,070	+0.05(+0.12%)
Jun 08, 2017	40.30	40.74	39.80	40.00	328,659	-0.25(-0.62%)
Jun 07, 2017	40.20	40.49	39.90	40.25	249,820	+0.20(+0.50%)
Jun 06, 2017	40.15	40.54	39.80	40.05	232,147	-0.35(-0.86%)
Jun 05, 2017	40.99	40.99	40.20	40.40	180,165	-0.60(-1.46%)
Jun 02, 2017	40.45	41.19	40.45	40.99	256,154	+0.55(+1.36%)
Jun 01, 2017	39.95	40.49	39.70	40.45	176,065	+0.65(+1.63%)
May 31, 2017	40.49	40.49	39.40	39.80	221,910	-0.55(-1.36%)
May 30, 2017	40.25	40.54	39.80	40.35	232,405	+0.10(+0.25%)
May 26, 2017	40.25	40.45	40.05	40.25	140,150	-0.15(-0.37%)
May 25, 2017	40.79	40.94	40.15	40.40	181,883	-0.15(-0.37%)
May 24, 2017	40.05	40.74	39.80	40.54	278,013	+0.40(+0.99%)
May 23, 2017	41.09	41.29	40.07	40.15	210,714	-0.60(-1.47%)
May 22, 2017	40.59	41.59	39.70	40.74	321,361	+0.25(+0.62%)
May 19, 2017	39.75	40.64	39.75	40.49	287,148	+0.80(+2.01%)
May 18, 2017	39.25	39.92	39.05	39.70	156,702	+0.40(+1.02%)
May 17, 2017	40.84	40.64	39.12	39.30	395,119	-1.55(-3.79%)
May 16, 2017	41.14	41.14	40.49	40.84	429,161	-0.10(-0.24%)
May 15, 2017	40.25	41.39	40.25	40.94	558,813	+0.85(+2.11%)
May 12, 2017	39.80	40.27	39.50	40.10	249,397	+0.10(+0.25%)
May 11, 2017	39.85	40.22	39.60	40.00	274,448	+0.05(+0.12%)
May 10, 2017	39.80	40.20	39.30	39.95	471,096	+0.00(+0.00%)
May 09, 2017	38.55	40.10	38.55	39.95	451,505	+1.45(+3.76%)
May 08, 2017	38.25	38.60	38.10	38.50	218,133	+0.25(+0.65%)
May 05, 2017	38.25	38.35	37.80	38.25	192,621	+0.15(+0.39%)
May 04, 2017	38.05	38.40	37.80	38.10	195,355	+0.25(+0.66%)
May 03, 2017	38.00	38.15	37.60	37.85	228,427	-0.20(-0.52%)
May 02, 2017	38.30	38.50	37.85	38.05	360,519	-0.35(-0.91%)
May 01, 2017	38.90	39.10	38.35	38.40	349,361	-0.45(-1.16%)
Apr 28, 2017	40.20	40.20	38.45	38.85	731,393	-1.35(-3.35%)
Apr 27, 2017	39.90	40.30	38.80	40.20	336,756	+0.65(+1.64%)
Apr 26, 2017	38.80	39.75	38.50	39.55	540,679	+0.90(+2.32%)
Apr 25, 2017	38.80	38.90	38.05	38.65	383,852	-0.25(-0.64%)
Apr 24, 2017	39.60	39.75	38.70	38.90	460,264	-0.05(-0.13%)
Apr 21, 2017	38.40	39.15	38.25	38.95	435,868	+0.50(+1.30%)
Apr 20, 2017	38.90	39.05	37.50	38.45	527,145	-0.25(-0.64%)
Apr 19, 2017	39.05	39.25	38.50	38.70	307,508	-0.20(-0.51%)
Apr 18, 2017	38.55	39.15	38.20	38.90	316,747	+0.20(+0.52%)
Apr 17, 2017	38.05	38.75	37.80	38.70	293,186	+0.85(+2.24%)
Apr 13, 2017	37.70	38.40	37.70	37.85	219,767	+0.15(+0.40%)
Apr 12, 2017	37.95	38.05	37.50	37.70	232,952	-0.35(-0.92%)
Apr 11, 2017	37.55	38.28	37.45	38.05	340,227	+0.50(+1.33%)
Apr 10, 2017	37.00	37.85	37.00	37.55	338,734	+0.55(+1.48%)
Apr 07, 2017	36.85	37.20	36.78	37.00	310,702	-0.05(-0.13%)
Apr 06, 2017	36.51	37.35	36.21	37.05	442,581	+0.65(+1.78%)
Apr 05, 2017	36.95	37.40	36.36	36.41	450,027	-0.50(-1.35%)
Apr 04, 2017	37.15	37.30	36.75	36.90	527,867	-0.20(-0.54%)
Apr 03, 2017	37.75	37.85	36.95	37.10	903,389	+0.40(+1.09%)
Mar 31, 2017	36.65	37.00	36.26	36.70	903,772	+0.15(+0.41%)
Mar 30, 2017	36.56	36.75	36.21	36.56	601,727	+0.05(+0.14%)
Mar 29, 2017	36.51	36.80	36.26	36.51	568,244	+0.00(+0.00%)
Mar 28, 2017	35.96	36.75	35.91	36.51	578,469	+0.45(+1.24%)
Mar 27, 2017	35.81	36.26	35.66	36.06	359,094	-0.20(-0.55%)
Mar 24, 2017	36.61	36.85	36.11	36.26	340,097	-0.20(-0.55%)
Mar 23, 2017	36.75	37.00	36.31	36.46	439,035	-0.30(-0.81%)
Mar 22, 2017	37.20	37.20	35.86	36.75	404,318	-0.55(-1.47%)
Mar 21, 2017	38.25	38.40	37.15	37.30	430,501	-0.75(-1.97%)
Mar 20, 2017	38.15	38.15	37.55	38.05	308,451	-0.10(-0.26%)
Mar 17, 2017	39.00	39.00	37.80	38.15	579,734	-0.50(-1.29%)
Mar 16, 2017	37.00	39.15	37.00	38.65	682,811	+1.75(+4.73%)
Mar 15, 2017	36.65	37.20	35.96	36.90	590,201	+0.50(+1.37%)
Mar 14, 2017	36.65	36.80	36.21	36.41	353,660	-0.45(-1.22%)
Mar 13, 2017	36.90	37.05	36.33	36.85	297,482	-0.10(-0.27%)
Mar 10, 2017	36.70	37.60	36.53	36.95	274,747	+0.45(+1.23%)
Mar 09, 2017	36.65	37.15	36.11	36.51	256,832	-0.15(-0.41%)
Mar 08, 2017	36.56	36.85	36.16	36.65	249,587	+0.25(+0.68%)
Mar 07, 2017	36.36	36.80	36.26	36.41	400,967	+0.15(+0.41%)
Mar 06, 2017	35.96	36.48	35.76	36.26	230,380	+0.05(+0.14%)
Mar 03, 2017	36.26	36.36	35.86	36.21	198,446	-0.10(-0.27%)
Mar 02, 2017	36.51	36.75	36.06	36.31	247,370	-0.25(-0.68%)
Mar 01, 2017	36.21	37.00	35.76	36.56	343,835	+1.10(+3.09%)
Feb 28, 2017	35.36	35.71	34.81	35.46	478,103	-0.25(-0.70%)
Feb 27, 2017	34.41	35.76	34.06	35.71	428,290	+1.25(+3.62%)
Feb 24, 2017	34.06	34.61	33.71	34.46	205,681	+0.20(+0.58%)
Feb 23, 2017	34.61	34.66	34.01	34.26	203,327	-0.25(-0.72%)
Feb 22, 2017	34.51	34.76	34.16	34.51	179,927	+0.35(+1.02%)
Feb 21, 2017	34.06	34.51	33.81	34.16	378,961	+0.10(+0.29%)
Feb 17, 2017		34.06	34.06	34.06	0	+0.05(+0.15%)
Feb 16, 2017	34.26	34.51	33.76	34.01	318,478	-0.25(-0.73%)
Feb 15, 2017	33.81	34.81	33.76	34.26	398,560	+0.25(+0.73%)
Feb 14, 2017	33.86	34.11	33.74	34.01	307,563	-0.30(-0.87%)
Feb 13, 2017	34.76	34.91	34.19	34.31	182,205	-0.35(-1.01%)
Feb 10, 2017	33.86	34.71	33.86	34.66	413,674	+1.00(+2.96%)
Feb 09, 2017	33.86	33.91	33.31	33.66	424,165	-0.30(-0.88%)
Feb 08, 2017	33.61	34.11	33.41	33.96	391,348	+0.20(+0.59%)
Feb 07, 2017	34.41	34.41	33.61	33.76	364,017	-0.60(-1.74%)
Feb 06, 2017	34.66	35.21	34.26	34.36	496,960	-0.60(-1.71%)
Feb 03, 2017	34.56	35.01	34.41	34.96	394,074	+0.65(+1.89%)
Feb 02, 2017	34.51	35.16	34.26	34.31	421,305	-0.35(-1.01%)

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.