Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	45.20	45.20	44.26	44.46	259,091	-0.59(-1.31%)
May 30, 2018	45.98	46.33	44.80	45.05	479,380	-0.59(-1.29%)
May 29, 2018	44.61	45.88	44.12	45.64	421,730	+0.54(+1.20%)
May 25, 2018		45.10	45.10	45.10	0	+1.33(+3.03%)
May 24, 2018	43.63	44.21	43.13	43.77	281,671	-0.05(-0.11%)
May 23, 2018	42.89	44.17	42.54	43.82	312,152	+0.79(+1.83%)
May 22, 2018	44.12	44.12	42.99	43.04	211,948	-1.47(-3.31%)
May 21, 2018	44.31	44.71	44.09	44.51	324,206	+0.49(+1.12%)
May 18, 2018	42.94	44.26	42.69	44.02	351,636	+1.08(+2.52%)
May 17, 2018	41.66	43.13	41.66	42.94	294,682	+1.13(+2.70%)
May 16, 2018	41.17	42.05	40.73	41.81	514,006	+0.54(+1.31%)
May 15, 2018	43.08	43.08	41.02	41.27	332,792	-2.21(-5.08%)
May 14, 2018	44.36	44.66	43.28	43.48	375,827	+0.10(+0.23%)
May 11, 2018	43.53	44.12	43.18	43.38	298,187	-0.15(-0.34%)
May 10, 2018	43.82	44.26	43.33	43.53	196,357	-0.15(-0.34%)
May 09, 2018	45.44	45.54	43.38	43.67	356,236	-1.77(-3.89%)
May 08, 2018	45.39	45.88	44.85	45.44	210,561	+0.00(+0.00%)
May 07, 2018	45.74	45.88	44.95	45.44	364,577	-0.20(-0.43%)
May 04, 2018	44.85	45.91	44.46	45.64	280,916	+0.74(+1.64%)
May 03, 2018	43.97	45.05	43.92	44.90	285,176	+0.79(+1.78%)
May 02, 2018	44.36	44.80	43.72	44.12	386,272	-0.29(-0.66%)
May 01, 2018	43.48	44.41	42.99	44.41	395,501	+0.69(+1.57%)
Apr 30, 2018	45.74	45.84	43.58	43.72	280,977	-2.01(-4.40%)
Apr 27, 2018	45.25	46.08	45.00	45.74	310,341	+0.74(+1.64%)
Apr 26, 2018	44.31	45.71	42.74	45.00	1,008,483	+2.31(+5.41%)
Apr 25, 2018	42.05	42.94	41.71	42.69	432,274	+0.64(+1.52%)
Apr 24, 2018	42.69	43.28	41.66	42.05	305,349	-0.20(-0.47%)
Apr 23, 2018	42.15	42.74	41.76	42.25	270,510	+0.25(+0.58%)
Apr 20, 2018	42.89	43.38	41.95	42.00	357,628	-0.88(-2.06%)
Apr 19, 2018	44.80	44.80	42.40	42.89	314,529	-2.16(-4.80%)
Apr 18, 2018	45.10	45.39	44.84	45.05	254,993	+0.20(+0.44%)
Apr 17, 2018	44.90	45.10	44.51	44.85	256,604	+0.34(+0.77%)
Apr 16, 2018	44.41	44.95	43.97	44.51	200,212	+0.49(+1.12%)
Apr 13, 2018	44.36	44.41	43.43	44.02	356,821	+0.00(+0.00%)
Apr 12, 2018	44.71	44.71	43.75	44.02	159,136	-0.54(-1.21%)
Apr 11, 2018	44.71	45.39	44.36	44.56	192,135	-0.54(-1.20%)
Apr 10, 2018	45.10	45.42	44.48	45.10	658,904	+0.84(+1.89%)
Apr 09, 2018	45.49	45.49	44.26	44.26	324,704	-0.93(-2.07%)
Apr 06, 2018	45.84	46.50	44.56	45.20	276,369	-1.13(-2.44%)
Apr 05, 2018	45.44	46.43	45.10	46.33	371,772	+1.18(+2.61%)
Apr 04, 2018	42.64	45.42	42.54	45.15	487,284	+2.01(+4.67%)
Apr 03, 2018	42.64	43.31	41.86	43.13	267,911	+0.84(+1.97%)
Apr 02, 2018	44.17	44.17	41.56	42.30	451,782	-2.16(-4.86%)
Mar 29, 2018		44.46	44.46	44.46	0	+0.69(+1.57%)
Mar 28, 2018	44.66	44.95	43.53	43.77	556,960	-1.03(-2.30%)
Mar 27, 2018	45.39	45.74	44.46	44.80	804,482	-0.54(-1.19%)
Mar 26, 2018	44.80	45.39	44.02	45.34	334,567	+1.23(+2.78%)
Mar 23, 2018	44.85	45.54	44.07	44.12	310,427	-0.29(-0.66%)
Mar 22, 2018	44.71	45.74	44.36	44.41	420,502	-1.13(-2.48%)
Mar 21, 2018	44.31	45.69	43.82	45.54	383,992	+1.33(+3.00%)
Mar 20, 2018	44.71	44.93	43.87	44.21	234,280	+0.00(+0.00%)
Mar 19, 2018	44.07	44.29	43.38	44.21	322,768	-0.10(-0.22%)
Mar 16, 2018	43.82	44.51	43.43	44.31	659,407	+0.64(+1.46%)
Mar 15, 2018	44.66	44.66	43.28	43.67	441,447	-0.74(-1.66%)
Mar 14, 2018	45.79	45.79	44.46	44.41	270,744	-1.08(-2.38%)
Mar 13, 2018	45.10	45.93	44.90	45.49	540,489	+0.79(+1.76%)
Mar 12, 2018	44.61	45.00	44.36	44.71	604,185	+0.15(+0.33%)
Mar 09, 2018	43.67	44.61	43.04	44.56	297,220	+1.33(+3.07%)
Mar 08, 2018	44.21	44.36	42.79	43.23	466,509	-0.74(-1.68%)
Mar 07, 2018				43.97	689,640	+0.00(+0.00%)
Mar 06, 2018	43.04	43.97	42.50	43.97	520,437	+1.18(+2.76%)
Mar 05, 2018	42.64	43.18	42.20	42.79	641,233	+0.29(+0.69%)
Mar 02, 2018	42.00	42.84	41.86	42.50	1,596,510	+0.05(+0.12%)
Mar 01, 2018	41.86	42.96	41.86	42.45	523,367	+0.79(+1.89%)
Feb 28, 2018	44.02	44.07	41.17	41.66	848,268	-2.36(-5.36%)
Feb 27, 2018	44.90	45.55	43.92	44.02	442,693	-0.74(-1.65%)
Feb 26, 2018	44.66	45.00	44.07	44.76	192,663	+0.39(+0.89%)
Feb 23, 2018	45.20	45.20	44.02	44.36	224,302	-0.64(-1.42%)
Feb 22, 2018	45.44	45.74	44.88	45.00	311,887	-0.29(-0.65%)
Feb 21, 2018	45.59	46.67	45.25	45.30	264,583	-0.15(-0.32%)
Feb 20, 2018	46.23	46.33	45.15	45.44	237,521	-0.93(-2.01%)
Feb 16, 2018		46.38	46.38	46.38	0	+0.84(+1.83%)
Feb 15, 2018	46.33	46.33	44.95	45.54	334,675	-0.29(-0.64%)
Feb 14, 2018	44.56	45.93	44.31	45.84	274,280	+1.23(+2.75%)
Feb 13, 2018	44.41	44.85	44.17	44.61	348,590	-0.05(-0.11%)
Feb 12, 2018	44.51	44.90	43.63	44.66	409,459	+0.44(+1.00%)
Feb 09, 2018	44.90	44.90	43.13	44.21	380,511	+0.00(+0.00%)
Feb 08, 2018	46.03	46.08	44.21	44.21	502,099	-1.82(-3.95%)
Feb 07, 2018	46.23	47.16	45.93	46.03	305,223	-0.44(-0.95%)
Feb 06, 2018	43.08	46.72	42.94	46.47	595,530	+1.18(+2.60%)
Feb 05, 2018	47.46	47.85	44.31	45.30	346,667	-2.80(-5.82%)
Feb 02, 2018	50.06	50.06	48.00	48.10	595,414	-1.23(-2.49%)
Feb 01, 2018	45.44	50.11	44.71	49.32	1,322,895	+2.70(+5.80%)
Jan 31, 2018	48.00	48.69	46.47	46.62	612,128	-0.74(-1.56%)
Jan 30, 2018	47.51	47.51	46.87	47.36	602,224	-0.84(-1.73%)
Jan 29, 2018	49.42	49.72	48.19	48.19	405,988	-1.52(-3.06%)
Jan 26, 2018	49.91	50.11	49.13	49.72	313,561	-0.10(-0.20%)
Jan 25, 2018	51.73	51.73	49.47	49.82	608,324	-1.67(-3.24%)
Jan 24, 2018	51.73	51.98	51.19	51.49	386,562	-0.05(-0.10%)
Jan 23, 2018	51.73	51.73	50.99	51.53	276,904	-0.10(-0.19%)
Jan 22, 2018	51.73	52.03	51.14	51.63	412,169	+0.39(+0.77%)
Jan 19, 2018	51.04	51.34	50.55	51.24	303,930	+0.44(+0.87%)
Jan 18, 2018	51.83	51.88	50.75	50.80	199,910	-0.93(-1.80%)
Jan 17, 2018	50.95	52.03	50.90	51.73	341,548	+1.28(+2.53%)
Jan 16, 2018	52.27	52.62	50.36	50.45	321,450	-1.52(-2.93%)
Jan 12, 2018		51.98	51.98	51.98	0	-0.54(-1.03%)
Jan 11, 2018	51.88	52.42	51.78	52.52	514,446	+1.18(+2.30%)
Jan 10, 2018	52.47	52.57	51.19	51.34	439,854	-1.52(-2.88%)
Jan 09, 2018	53.30	53.43	52.57	52.86	558,353	-0.15(-0.28%)
Jan 08, 2018	53.94	53.94	52.81	53.01	318,753	+0.29(+0.56%)
Jan 05, 2018	52.66	52.71	51.93	52.71	619,942	+0.54(+1.04%)
Jan 04, 2018	53.35	53.35	51.83	52.17	294,291	-1.03(-1.94%)
Jan 03, 2018	51.93	53.25	51.53	53.20	604,196	+1.62(+3.14%)
Jan 02, 2018	50.90	51.78	50.65	51.58	395,867	+1.28(+2.54%)
Dec 29, 2017		50.31	50.31	50.31	0	-0.39(-0.78%)
Dec 28, 2017	50.21	50.85	49.96	50.70	250,392	+0.59(+1.18%)
Dec 27, 2017	50.11	50.65	49.97	50.11	343,526	-0.05(-0.10%)
Dec 26, 2017	49.96	50.50	49.81	50.16	238,346	+0.25(+0.49%)
Dec 22, 2017	50.11	50.70	49.72	49.91	1,101,301	+0.29(+0.59%)
Dec 21, 2017	49.23	49.96	49.13	49.62	305,026	+0.69(+1.41%)
Dec 20, 2017	48.88	48.98	48.69	48.93	346,833	+0.25(+0.50%)
Dec 19, 2017	49.86	49.86	48.54	48.69	312,687	-1.18(-2.36%)
Dec 18, 2017	49.62	50.16	49.57	49.86	588,357	+0.74(+1.50%)
Dec 15, 2017	48.64	49.32	48.44	49.13	1,215,224	+0.79(+1.63%)
Dec 14, 2017	49.03	49.18	48.29	48.34	389,577	-0.54(-1.11%)
Dec 13, 2017	49.27	49.27	48.76	48.88	381,404	-0.20(-0.40%)
Dec 12, 2017	49.77	50.16	49.00	49.08	416,188	-0.69(-1.38%)
Dec 11, 2017	50.70	50.99	49.62	49.77	296,456	-0.84(-1.65%)
Dec 08, 2017	50.80	50.80	50.16	50.60	567,272	+0.00(+0.00%)
Dec 07, 2017	50.16	50.65	49.67		616,467	+0.00(+0.00%)
Dec 06, 2017	50.80	51.34	50.06	50.21	385,377	-0.64(-1.26%)
Dec 05, 2017	52.66	52.71	50.80	50.85	472,778	-2.21(-4.17%)
Dec 04, 2017	54.09	54.43	53.01	53.06	361,121	-0.20(-0.37%)
Dec 01, 2017	53.89	54.04	52.12	53.25	533,889	-0.74(-1.36%)
Nov 30, 2017	53.60	54.53	53.35	53.99	449,341	+0.54(+1.01%)
Nov 29, 2017	52.37	53.60	52.22	53.45	446,544	+1.33(+2.54%)
Nov 28, 2017	50.70	52.17	50.55	52.12	352,676	+1.62(+3.21%)
Nov 27, 2017	50.80	50.90	50.21	50.50	253,079	-0.29(-0.58%)
Nov 24, 2017	50.70	51.04	50.26	50.80	151,191	+0.39(+0.78%)
Nov 22, 2017	50.45	50.65	49.67	50.40	223,950	-0.10(-0.19%)
Nov 21, 2017	49.91	50.50	49.72	50.50	294,852	+0.74(+1.48%)
Nov 20, 2017	49.37	49.91	49.26	49.77	188,140	+0.59(+1.20%)
Nov 17, 2017	48.49	50.06	48.49	49.18	375,090	+0.34(+0.70%)
Nov 16, 2017	49.13	49.50	48.73	48.83	220,382	+0.00(+0.00%)
Nov 15, 2017	48.93	49.27	47.90	48.83	513,921	-0.25(-0.50%)
Nov 14, 2017	48.19	49.23	48.10	49.08	383,705	+0.79(+1.63%)
Nov 13, 2017	47.31	48.44	47.29	48.29	689,557	+0.69(+1.44%)
Nov 10, 2017	46.87	47.85	46.77	47.60	237,550	+0.59(+1.25%)
Nov 09, 2017	46.52	47.46	46.47	47.01	340,098	-0.10(-0.21%)
Nov 08, 2017	46.57	47.41	45.98	47.11	302,388	+0.29(+0.63%)
Nov 07, 2017	47.46	47.60	46.60	46.82	218,472	-0.49(-1.04%)
Nov 06, 2017	46.62	47.46	46.28	47.31	269,485	+0.84(+1.80%)
Nov 03, 2017	46.23	47.01	46.03	46.47	281,015	+0.34(+0.75%)
Nov 02, 2017	48.69	48.73	45.74	46.13	525,017	-2.36(-4.86%)
Nov 01, 2017	48.24	48.78	48.00	48.49	410,564	+0.64(+1.33%)
Oct 31, 2017	48.05	48.39	47.46	47.85	474,400	-0.05(-0.10%)
Oct 30, 2017	47.36	48.44	47.11	47.90	530,410	+0.59(+1.25%)
Oct 27, 2017	47.95	48.44	46.52	47.31	410,954	-0.64(-1.33%)
Oct 26, 2017	48.14	48.44	47.80	47.95	466,471	+0.05(+0.10%)
Oct 25, 2017	48.54	49.23	47.70	47.90	390,585	-0.69(-1.42%)
Oct 24, 2017	48.00	48.81	48.00	48.59	283,287	+0.59(+1.23%)
Oct 23, 2017	47.70	48.05	47.36	48.00	205,458	+0.44(+0.93%)
Oct 20, 2017	47.80	47.80	47.36	47.56	313,205	+0.15(+0.31%)
Oct 19, 2017	47.16	47.46	46.43	47.41	263,436	+0.20(+0.42%)
Oct 18, 2017	47.31	47.51	46.97	47.21	246,391	+0.00(+0.00%)
Oct 17, 2017	46.92	47.31	46.57	47.21	164,878	+0.10(+0.21%)
Oct 16, 2017	47.56	47.70	47.06	47.11	303,258	-0.20(-0.42%)
Oct 13, 2017	47.70	47.85	47.16	47.31	355,245	-0.10(-0.21%)
Oct 12, 2017	47.21	47.60	47.14	47.41	218,444	+0.25(+0.52%)
Oct 11, 2017	46.52	47.26	46.52	47.16	227,809	+0.69(+1.48%)
Oct 10, 2017	46.47	46.67	45.93	46.47	164,110	+0.34(+0.75%)
Oct 09, 2017	46.72	47.11	46.03	46.13	241,709	-0.59(-1.26%)
Oct 06, 2017	45.98	46.87	45.98	46.72	209,208	+0.49(+1.06%)
Oct 05, 2017	45.54	46.43	45.54	46.23	271,190	+0.93(+2.06%)
Oct 04, 2017	45.20	45.44	44.61	45.30	255,345	+0.25(+0.55%)
Oct 03, 2017	44.71	45.10	44.26	45.05	590,196	+1.03(+2.34%)
Oct 02, 2017	43.87	44.12	43.38	44.02	210,314	+0.39(+0.90%)
Sep 29, 2017	43.04	44.12	42.86	43.63	481,399	+0.84(+1.95%)
Sep 28, 2017	41.86	42.79	41.81	42.79	263,662	+0.93(+2.23%)
Sep 27, 2017	41.37	42.15	41.02	41.86	275,393	+0.69(+1.67%)
Sep 26, 2017	40.58	41.56	40.53	41.17	244,809	+0.79(+1.95%)
Sep 25, 2017	39.60	40.43	39.60	40.38	236,799	+0.64(+1.61%)
Sep 22, 2017	39.55	40.19	39.55	39.74	220,235	+0.29(+0.75%)
Sep 21, 2017	39.35	39.65	39.06	39.45	186,265	+0.15(+0.38%)
Sep 20, 2017	40.24	40.33	39.20	39.30	271,429	-0.98(-2.44%)
Sep 19, 2017	40.38	40.63	40.14	40.28	249,448	+0.10(+0.24%)
Sep 18, 2017	39.89	40.28	39.65	40.19	171,511	+0.39(+0.99%)
Sep 15, 2017	40.14	40.14	39.30	39.79	320,212	-0.29(-0.74%)
Sep 14, 2017	39.50	40.14	39.15	40.09	237,873	+0.59(+1.49%)
Sep 13, 2017	39.84	40.04	39.11	39.50	210,827	-0.44(-1.11%)
Sep 12, 2017	39.40	40.01	39.01	39.94	259,042	+0.54(+1.37%)
Sep 11, 2017	39.30	39.60	38.71	39.40	224,666	+0.74(+1.91%)
Sep 08, 2017	38.37	39.11	38.27	38.66	159,984	+0.29(+0.77%)
Sep 07, 2017	38.96	39.01	38.12	38.37	236,951	-0.59(-1.51%)
Sep 06, 2017	39.60	39.60	38.71	38.96	194,579	-0.54(-1.37%)
Sep 05, 2017	40.19	40.24	38.91	39.50	273,212	-0.69(-1.71%)
Sep 01, 2017	40.09	40.43	39.94	40.19	246,083	+0.20(+0.49%)
Aug 31, 2017	39.45	40.14	39.30	39.99	289,209	+0.69(+1.75%)
Aug 30, 2017	38.96	39.45	38.81	39.30	240,935	+0.44(+1.14%)
Aug 29, 2017	39.65	39.79	38.66	38.86	720,746	-1.08(-2.71%)
Aug 28, 2017	41.12	41.12	39.40	39.94	387,952	-1.08(-2.63%)
Aug 25, 2017	40.92	41.27	40.38	41.02	205,576	+0.64(+1.58%)
Aug 24, 2017	40.53	40.78	40.14	40.38	254,200	+0.00(+0.00%)
Aug 23, 2017	41.07	41.27	40.38	40.38	247,822	-0.93(-2.26%)
Aug 22, 2017	41.56	41.66	40.92	41.32	324,859	-0.25(-0.59%)
Aug 21, 2017	41.27	41.76	41.12	41.56	230,945	+0.20(+0.48%)
Aug 18, 2017	41.41	42.15	41.27	41.37	322,940	-0.44(-1.06%)
Aug 17, 2017	42.69	42.74	41.71	41.81	286,767	-0.98(-2.30%)
Aug 16, 2017	42.50	42.89	42.20	42.79	145,052	+0.34(+0.81%)
Aug 15, 2017	42.40	42.50	41.95	42.45	91,699	+0.05(+0.12%)
Aug 14, 2017	42.15	42.59	41.81	42.40	208,470	+0.54(+1.29%)
Aug 11, 2017	41.12	42.25	40.88	41.86	232,707	+0.15(+0.35%)
Aug 10, 2017	42.40	42.64	41.71	41.71	254,019	-1.03(-2.41%)
Aug 09, 2017	42.94	43.33	42.64	42.74	317,410	-0.59(-1.36%)
Aug 08, 2017	43.08	43.63	42.74	43.33	293,498	+0.20(+0.46%)
Aug 07, 2017	43.08	43.18	42.64	43.13	121,000	+0.05(+0.11%)
Aug 04, 2017	42.74	43.67	42.69	43.08	187,950	+0.34(+0.80%)
Aug 03, 2017	43.13	43.53	42.50	42.74	255,333	-0.49(-1.14%)
Aug 02, 2017	42.99	43.63	42.45	43.23	340,665	+0.44(+1.03%)
Aug 01, 2017	41.66	43.23	41.56	42.79	640,540	+2.75(+6.87%)
Jul 31, 2017	40.58	41.02	39.99	40.04	416,652	-0.44(-1.09%)
Jul 28, 2017	40.58	41.02	39.94	40.48	213,892	-0.34(-0.84%)
Jul 27, 2017	41.22	41.22	40.73	40.82	107,833	-0.29(-0.72%)
Jul 26, 2017	41.37	41.46	40.78	41.12	121,068	-0.15(-0.36%)
Jul 25, 2017	41.02	41.71	40.78	41.27	191,975	+0.34(+0.84%)
Jul 24, 2017	41.27	41.41	40.87	40.92	206,643	-0.44(-1.07%)
Jul 21, 2017	41.07	41.61	40.78	41.37	479,803	+0.49(+1.20%)
Jul 20, 2017	41.71	41.81	40.87	40.87	346,834	-0.84(-2.00%)
Jul 19, 2017	41.37	41.86	41.12	41.71	130,968	+0.54(+1.31%)
Jul 18, 2017	41.51	41.71	40.68	41.17	148,361	-0.49(-1.18%)
Jul 17, 2017	41.71	42.00	41.37	41.66	116,671	-0.05(-0.12%)
Jul 14, 2017	41.46	41.86	41.46	41.71	110,684	+0.20(+0.47%)
Jul 13, 2017	41.56	41.95	41.22	41.51	177,350	+0.05(+0.12%)
Jul 12, 2017	41.86	42.35	41.34	41.46	111,626	-0.15(-0.35%)
Jul 11, 2017	41.95	42.20	41.12	41.61	228,424	-0.69(-1.63%)
Jul 10, 2017	41.91	42.54	41.66	42.30	216,692	+0.34(+0.82%)
Jul 07, 2017	40.92	42.05	40.92	41.95	140,467	+1.13(+2.77%)
Jul 06, 2017	41.07	41.07	40.24	40.82	183,643	-0.49(-1.19%)
Jul 05, 2017	41.27	41.41	40.73	41.32	127,614	+0.00(+0.00%)
Jul 03, 2017	41.76	41.76	41.27	41.32	86,139	-0.15(-0.36%)
Jun 30, 2017	41.12	41.91	41.12	41.46	256,414	+0.49(+1.20%)
Jun 29, 2017	41.66	41.66	40.48	40.97	231,293	-0.69(-1.65%)
Jun 28, 2017	40.53	41.66	40.33	41.66	262,698	+1.38(+3.41%)
Jun 27, 2017	40.14	40.43	39.99	40.28	280,811	+0.10(+0.24%)
Jun 26, 2017	40.14	40.38	40.04	40.19	217,387	+0.25(+0.61%)
Jun 23, 2017	39.74	40.38	39.45	39.94	286,475	+0.25(+0.62%)
Jun 22, 2017	40.14	40.14	39.65	39.69	150,155	-0.39(-0.98%)
Jun 21, 2017	40.09	40.43	39.79	40.09	255,458	+0.05(+0.12%)
Jun 20, 2017	40.28	40.78	39.84	40.04	518,514	+0.05(+0.12%)
Jun 19, 2017	39.69	40.38	39.65	39.99	227,093	+0.44(+1.12%)
Jun 16, 2017	39.25	39.79	39.20	39.55	371,164	-0.25(-0.62%)
Jun 15, 2017	40.14	40.63	39.79	39.79	203,331	-0.74(-1.82%)
Jun 14, 2017	40.28	41.02	39.99	40.53	409,847	+0.29(+0.73%)
Jun 13, 2017	39.74	40.33	39.55	40.24	214,226	+0.59(+1.49%)
Jun 12, 2017	39.35	40.19	39.30	39.65	289,730	+0.20(+0.50%)
Jun 09, 2017	39.55	39.79	39.06	39.45	400,032	+0.05(+0.12%)
Jun 08, 2017	39.69	40.14	39.20	39.40	333,631	-0.25(-0.62%)
Jun 07, 2017	39.60	39.89	39.30	39.65	253,599	+0.20(+0.50%)
Jun 06, 2017	39.55	39.94	39.20	39.45	235,659	-0.34(-0.86%)
Jun 05, 2017	40.38	40.38	39.60	39.79	182,890	-0.59(-1.46%)
Jun 02, 2017	39.84	40.58	39.84	40.38	260,030	+0.54(+1.36%)