Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	34.03	34.38	33.70	34.25	311,055	+0.54(+1.61%)
Sep 29, 2016	33.88	34.35	33.67	33.70	221,600	-0.45(-1.33%)
Sep 28, 2016	33.87	34.18	33.60	34.16	232,925	+0.25(+0.73%)
Sep 27, 2016	33.48	34.07	33.30	33.91	429,779	+0.42(+1.27%)
Sep 26, 2016	33.05	33.57	32.92	33.49	354,504	+0.19(+0.56%)
Sep 23, 2016	33.23	33.54	32.96	33.30	399,175	-0.06(-0.18%)
Sep 22, 2016	32.70	33.54	32.56	33.36	520,984	+1.04(+3.21%)
Sep 21, 2016	32.06	32.38	31.70	32.32	293,954	+0.40(+1.27%)
Sep 20, 2016	32.61	32.61	31.68	31.92	255,019	-0.63(-1.94%)
Sep 19, 2016	32.65	33.41	32.45	32.55	384,862	+0.13(+0.40%)
Sep 16, 2016	32.96	33.00	32.11	32.42	466,934	-0.76(-2.29%)
Sep 15, 2016	33.40	33.67	32.96	33.18	399,739	-0.33(-0.97%)
Sep 14, 2016	33.79	34.06	33.41	33.51	242,736	-0.30(-0.88%)
Sep 13, 2016	34.56	34.79	33.68	33.80	261,332	-1.14(-3.28%)
Sep 12, 2016	33.99	35.06	33.79	34.95	217,702	+0.68(+1.99%)
Sep 09, 2016	35.65	35.65	34.14	34.27	311,053	-1.63(-4.54%)
Sep 08, 2016	36.18	36.18	35.84	35.90	186,008	-0.36(-0.98%)
Sep 07, 2016	35.66	36.40	35.51	36.25	222,813	+0.63(+1.77%)
Sep 06, 2016	35.63	35.71	35.14	35.62	124,063	+0.12(+0.33%)
Sep 02, 2016	35.49	35.50	35.50	35.50	148,131	+0.32(+0.90%)
Sep 01, 2016	35.40	35.79	34.89	35.19	198,167	-0.25(-0.70%)
Aug 31, 2016	35.66	35.66	35.05	35.43	170,209	-0.23(-0.64%)
Aug 30, 2016	35.04	35.73	35.03	35.66	275,379	+0.65(+1.86%)
Aug 29, 2016	35.27	35.55	35.00	35.01	171,152	-0.23(-0.64%)
Aug 26, 2016	35.52	35.81	34.98	35.23	414,310	-0.14(-0.39%)
Aug 25, 2016	35.03	35.54	35.00	35.37	278,924	+0.21(+0.59%)
Aug 24, 2016	35.44	35.44	34.98	35.17	303,813	-0.42(-1.19%)
Aug 23, 2016	34.54	35.82	34.45	35.59	314,099	+1.18(+3.44%)
Aug 22, 2016	34.18	34.53	33.81	34.41	377,639	+0.16(+0.46%)
Aug 19, 2016	34.27	34.36	33.94	34.25	156,216	-0.14(-0.40%)
Aug 18, 2016	34.38	34.49	34.06	34.39	160,053	+0.08(+0.23%)
Aug 17, 2016	34.57	34.70	34.13	34.31	242,292	-0.36(-1.03%)
Aug 16, 2016	34.75	34.84	34.60	34.66	208,533	-0.22(-0.62%)
Aug 15, 2016	34.59	35.21	34.45	34.88	192,502	+0.41(+1.20%)
Aug 12, 2016	34.95	35.01	34.25	34.46	303,633	-0.50(-1.44%)
Aug 11, 2016	34.98	35.20	34.57	34.97	427,542	+0.24(+0.68%)
Aug 10, 2016	35.35	35.35	34.45	34.73	334,703	-0.55(-1.57%)
Aug 09, 2016	35.20	35.32	34.95	35.28	324,588	+0.19(+0.53%)
Aug 08, 2016	35.52	35.56	34.99	35.10	208,622	-0.25(-0.70%)
Aug 05, 2016	35.23	35.65	35.20	35.34	161,607	+0.32(+0.90%)
Aug 04, 2016	35.28	35.31	34.46	35.03	403,622	-0.35(-0.98%)
Aug 03, 2016	34.72	35.53	34.69	35.37	398,943	+0.52(+1.50%)
Aug 02, 2016	35.67	35.67	34.45	34.85	545,476	-1.41(-3.89%)
Aug 01, 2016	35.79	36.26	35.64	36.26	337,023	+0.35(+0.96%)
Jul 29, 2016	36.79	37.11	35.65	35.92	864,492	-1.14(-3.06%)
Jul 28, 2016	39.46	39.67	37.03	37.05	852,179	-2.97(-7.42%)
Jul 27, 2016	40.23	40.68	39.76	40.02	531,575	+0.06(+0.15%)
Jul 26, 2016	39.33	40.08	39.03	39.96	512,572	+0.72(+1.84%)
Jul 25, 2016	39.49	39.92	39.21	39.24	290,382	-0.38(-0.95%)
Jul 22, 2016	39.37	39.77	39.04	39.62	264,125	+0.24(+0.60%)
Jul 21, 2016	39.52	39.85	39.09	39.38	148,232	-0.09(-0.23%)
Jul 20, 2016	39.03	39.68	38.93	39.47	275,442	+0.45(+1.16%)
Jul 19, 2016	39.48	39.62	38.97	39.01	203,907	-0.40(-1.03%)
Jul 18, 2016	39.54	39.63	39.02	39.42	176,341	-0.13(-0.32%)
Jul 15, 2016	39.49	39.73	38.83	39.55	334,866	+0.27(+0.68%)
Jul 14, 2016	39.77	39.82	39.24	39.28	385,037	-0.26(-0.65%)
Jul 13, 2016	39.71	40.16	39.14	39.54	469,012	+0.10(+0.25%)
Jul 12, 2016	38.97	39.61	38.81	39.44	324,738	+0.69(+1.78%)
Jul 11, 2016	38.66	38.79	38.02	38.75	533,836	-0.64(-1.63%)
Jul 08, 2016	38.83	39.88	38.42	39.39	801,664	+0.97(+2.52%)
Jul 07, 2016	37.92	38.49	37.76	38.42	481,462	+0.42(+1.12%)
Jul 06, 2016	36.88	38.00	36.62	38.00	419,645	+1.00(+2.69%)
Jul 05, 2016	37.20	37.20	36.49	37.00	221,665	-0.41(-1.11%)
Jul 01, 2016	37.16	37.42	37.42	37.42	222,703	+0.37(+0.99%)
Jun 30, 2016	36.66	37.13	35.96	37.05	287,611	+0.59(+1.62%)
Jun 29, 2016	35.84	36.62	35.84	36.46	286,767	+1.18(+3.36%)
Jun 28, 2016	35.13	35.72	34.87	35.27	335,555	+0.68(+1.97%)
Jun 27, 2016	35.52	35.70	34.27	34.59	525,872	-1.28(-3.58%)
Jun 24, 2016	35.59	36.35	37.19	35.88	460,289	-1.31(-3.53%)
Jun 23, 2016	36.71	37.22	36.20	37.19	210,006	+1.02(+2.81%)
Jun 22, 2016	36.59	37.14	36.13	36.17	180,684	-0.41(-1.13%)
Jun 21, 2016	37.33	37.39	35.84	36.59	226,239	-0.31(-0.83%)
Jun 20, 2016	37.07	37.53	36.84	36.89	274,714	+0.41(+1.14%)
Jun 17, 2016	35.87	36.81	35.48	36.48	493,746	+0.72(+2.01%)
Jun 16, 2016	35.44	35.81	35.09	35.76	218,101	+0.01(+0.03%)
Jun 15, 2016	35.63	36.19	35.32	35.75	302,313	+0.39(+1.12%)
Jun 14, 2016	35.45	35.82	35.08	35.35	297,809	-0.21(-0.58%)
Jun 13, 2016	36.47	36.55	35.46	35.56	402,615	-1.12(-3.04%)
Jun 10, 2016	37.35	37.41	36.62	36.68	202,386	-1.12(-2.95%)
Jun 09, 2016	37.61	37.87	37.30	37.79	268,165	+0.13(+0.34%)
Jun 08, 2016	37.47	38.05	37.32	37.66	387,580	+0.31(+0.82%)
Jun 07, 2016	36.36	37.80	36.15	37.36	355,551	+1.05(+2.88%)
Jun 06, 2016	36.11	36.56	35.98	36.31	202,597	+0.14(+0.38%)
Jun 03, 2016	35.68	36.44	35.08	36.17	316,693	+0.42(+1.19%)
Jun 02, 2016	36.03	36.10	35.64	35.75	381,312	-0.47(-1.31%)
Jun 01, 2016	35.75	36.34	35.49	36.22	304,046	+0.21(+0.58%)
May 31, 2016	36.08	36.34	35.79	36.01	360,766	-0.21(-0.57%)
May 27, 2016	35.99	36.22	36.22	36.22	286,839	+0.33(+0.91%)
May 26, 2016	35.99	36.25	35.63	35.90	321,104	-0.10(-0.27%)
May 25, 2016	35.79	36.02	35.33	35.99	492,352	+0.31(+0.86%)
May 24, 2016	34.26	36.08	34.26	35.69	415,670	+1.85(+5.45%)
May 23, 2016	34.33	34.53	33.78	33.84	210,002	-0.47(-1.38%)
May 20, 2016	33.81	34.43	33.77	34.32	275,181	+0.62(+1.85%)
May 19, 2016	33.51	33.82	33.28	33.69	300,192	-0.05(-0.15%)
May 18, 2016	34.16	34.91	33.52	33.74	348,732	-0.54(-1.58%)
May 17, 2016	34.28	35.42	34.03	34.29	913,191	+0.80(+2.39%)
May 16, 2016	33.24	33.69	33.19	33.49	431,058	+0.26(+0.77%)
May 13, 2016	33.01	33.77	32.93	33.23	523,452	+0.21(+0.63%)
May 12, 2016	33.29	33.41	32.61	33.02	650,915	-0.16(-0.48%)
May 11, 2016	33.46	33.73	32.91	33.18	874,495	-0.46(-1.38%)
May 10, 2016	33.47	33.67	32.99	33.65	709,005	+0.42(+1.28%)
May 09, 2016	32.48	33.53	32.32	33.22	459,678	+0.81(+2.50%)
May 06, 2016	32.76	33.07	32.06	32.41	488,865	-0.30(-0.91%)
May 05, 2016	32.88	33.17	32.49	32.71	603,952	-0.11(-0.33%)
May 04, 2016	32.69	33.01	32.09	32.82	513,299	-0.20(-0.60%)
May 03, 2016	33.13	33.43	32.59	33.01	560,926	-0.50(-1.50%)
May 02, 2016	33.68	34.03	33.35	33.52	493,582	-0.07(-0.21%)
Apr 29, 2016	33.16	33.87	33.15	33.59	837,294	+0.29(+0.86%)
Apr 28, 2016	37.62	37.62	33.13	33.30	2,405,717	-4.79(-12.57%)
Apr 27, 2016	37.39	38.23	37.19	38.09	404,039	+0.63(+1.69%)
Apr 26, 2016	36.85	37.47	36.25	37.46	173,324	+0.60(+1.63%)
Apr 25, 2016	37.12	37.33	36.55	36.85	185,321	-0.40(-1.09%)
Apr 22, 2016	37.42	37.85	36.83	37.26	254,656	-0.23(-0.61%)
Apr 21, 2016	37.91	38.14	37.33	37.48	199,659	-0.29(-0.76%)
Apr 20, 2016	37.34	38.10	37.01	37.77	275,080	+0.41(+1.11%)
Apr 19, 2016	37.82	38.40	36.92	37.36	301,995	-0.62(-1.64%)
Apr 18, 2016	37.75	38.08	37.49	37.98	264,755	-0.17(-0.44%)
Apr 15, 2016	38.25	38.45	37.69	38.15	217,947	-0.13(-0.34%)
Apr 14, 2016	38.86	38.95	37.89	38.27	342,410	-0.60(-1.55%)
Apr 13, 2016	37.53	39.24	37.23	38.88	442,244	+0.93(+2.44%)
Apr 12, 2016	38.06	38.22	37.74	37.95	195,565	-0.13(-0.34%)
Apr 11, 2016	37.80	38.50	37.80	38.08	236,473	+0.26(+0.68%)
Apr 08, 2016	38.02	38.34	37.62	37.82	193,758	+0.20(+0.52%)
Apr 07, 2016	36.50	37.88	36.50	37.62	716,449	+1.22(+3.36%)
Apr 06, 2016	35.58	36.47	35.25	36.40	222,854	+0.90(+2.53%)
Apr 05, 2016	35.02	36.09	34.17	35.50	310,604	+0.15(+0.42%)
Apr 04, 2016	35.99	36.10	34.77	35.35	400,477	-0.68(-1.89%)
Apr 01, 2016	35.66	36.05	35.37	36.03	296,189	+0.05(+0.14%)
Mar 31, 2016	35.23	36.20	35.22	35.98	261,156	+0.71(+2.01%)
Mar 30, 2016	35.76	35.89	35.06	35.27	197,723	-0.38(-1.05%)
Mar 29, 2016	34.66	35.78	34.45	35.65	430,873	+1.12(+3.23%)
Mar 28, 2016	33.43	34.86	32.79	34.53	296,316	+1.27(+3.83%)
Mar 24, 2016	33.21	33.26	33.26	33.26	588,674	+0.06(+0.18%)
Mar 23, 2016	34.49	34.49	33.18	33.20	323,845	-1.48(-4.27%)
Mar 22, 2016	34.73	35.05	34.56	34.68	139,132	-0.23(-0.65%)
Mar 21, 2016	35.80	35.83	34.77	34.91	139,768	-0.81(-2.27%)
Mar 18, 2016	35.53	36.04	35.50	35.72	299,008	+0.44(+1.26%)
Mar 17, 2016	34.47	35.60	34.43	35.27	284,244	+0.72(+2.09%)
Mar 16, 2016	33.69	34.65	33.39	34.55	224,079	+0.68(+2.01%)
Mar 15, 2016	34.04	34.33	33.60	33.87	189,728	-0.41(-1.21%)
Mar 14, 2016	34.66	34.76	33.90	34.29	171,480	-0.51(-1.47%)
Mar 11, 2016	33.89	34.87	33.73	34.80	237,134	+1.24(+3.71%)
Mar 10, 2016	34.43	34.82	33.20	33.56	203,338	-0.65(-1.90%)
Mar 09, 2016	33.87	34.43	33.42	34.21	128,264	+0.43(+1.29%)
Mar 08, 2016	34.83	35.12	33.69	33.77	444,345	-1.26(-3.61%)
Mar 07, 2016	33.81	35.23	33.58	35.04	449,169	+1.10(+3.23%)
Mar 04, 2016	34.08	34.31	33.44	33.94	288,746	-0.21(-0.61%)
Mar 03, 2016	33.66	34.43	33.62	34.15	239,225	+0.62(+1.85%)
Mar 02, 2016	32.90	33.58	32.75	33.53	342,225	+0.51(+1.55%)
Mar 01, 2016	32.17	33.01	31.94	33.01	312,018	+0.97(+3.02%)
Feb 29, 2016	31.46	32.46	31.36	32.05	412,400	+0.58(+1.85%)
Feb 26, 2016	31.83	32.16	31.11	31.46	250,903	-0.26(-0.81%)
Feb 25, 2016	31.12	31.81	30.93	31.72	218,374	+0.51(+1.64%)
Feb 24, 2016	30.83	31.24	30.23	31.21	265,058	+0.04(+0.13%)
Feb 23, 2016	31.07	31.30	30.16	31.17	367,052	+0.11(+0.35%)
Feb 22, 2016	30.50	31.11	30.29	31.06	238,575	+1.00(+3.32%)
Feb 19, 2016	29.66	30.41	29.66	30.06	344,347	+0.36(+1.20%)
Feb 18, 2016	30.22	30.25	29.41	29.71	365,209	-0.39(-1.31%)
Feb 17, 2016	30.49	30.83	29.90	30.10	406,909	-0.51(-1.68%)
Feb 16, 2016	29.98	30.65	29.43	30.62	417,430	+0.78(+2.61%)
Feb 12, 2016	28.33	29.84	29.84	29.84	453,208	+1.73(+6.14%)
Feb 11, 2016	28.76	29.02	27.62	28.11	566,034	-1.27(-4.33%)
Feb 10, 2016	29.65	30.21	28.84	29.38	426,715	+0.42(+1.47%)
Feb 09, 2016	28.76	29.59	28.27	28.96	360,810	-0.27(-0.91%)
Feb 08, 2016	29.82	29.82	28.70	29.22	415,782	-1.04(-3.42%)
Feb 05, 2016	30.58	30.89	29.79	30.26	549,322	-0.61(-1.98%)
Feb 04, 2016	29.66	31.49	29.66	30.87	734,896	+1.06(+3.54%)
Feb 03, 2016	30.70	30.74	28.97	29.82	511,261	-0.43(-1.44%)
Feb 02, 2016	31.44	31.54	30.05	30.25	803,445	-1.48(-4.67%)
Feb 01, 2016	32.26	32.59	31.60	31.73	576,199	-0.85(-2.61%)
Jan 29, 2016	31.46	33.16	31.46	32.58	1,047,060	+1.08(+3.41%)
Jan 28, 2016	29.43	33.26	29.23	31.50	1,746,441	+3.88(+14.04%)
Jan 27, 2016	27.61	28.52	27.42	27.63	897,868	-0.11(-0.39%)
Jan 26, 2016	27.09	28.53	26.60	27.73	863,810	+0.92(+3.42%)
Jan 25, 2016	27.55	27.55	26.53	26.82	333,445	-0.94(-3.38%)
Jan 22, 2016	26.79	28.37	26.79	27.75	579,585	+1.24(+4.69%)
Jan 21, 2016	26.96	27.61	26.03	26.51	878,033	-0.33(-1.21%)
Jan 20, 2016	26.19	27.21	25.15	26.84	685,776	-0.20(-0.73%)
Jan 19, 2016	28.64	28.90	26.66	27.03	770,804	-1.44(-5.06%)
Jan 15, 2016	28.14	28.47	28.47	28.47	404,675	-0.19(-0.65%)
Jan 14, 2016	28.89	29.24	28.34	28.66	608,099	-0.17(-0.58%)
Jan 13, 2016	28.69	30.37	28.13	28.83	830,380	+0.14(+0.48%)
Jan 12, 2016	28.49	28.81	27.50	28.69	560,076	+0.44(+1.57%)
Jan 11, 2016	28.42	28.61	27.92	28.25	704,855	+0.05(+0.18%)
Jan 08, 2016	29.92	29.92	28.08	28.20	593,055	-1.66(-5.55%)
Jan 07, 2016	31.60	31.60	29.75	29.86	513,965	-1.94(-6.11%)
Jan 06, 2016	32.11	32.61	31.38	31.80	465,383	-0.79(-2.42%)
Jan 05, 2016	33.20	33.34	32.41	32.59	290,675	+0.14(+0.43%)
Jan 04, 2016	33.12	33.41	32.18	32.45	446,106	-1.10(-3.27%)
Dec 31, 2015	33.73	33.55	33.55	33.55	174,069	-0.38(-1.13%)
Dec 30, 2015	34.37	34.51	33.86	33.93	160,978	-0.47(-1.38%)
Dec 29, 2015	34.48	34.73	34.12	34.41	186,248	+0.24(+0.69%)
Dec 28, 2015	34.19	34.45	33.63	34.17	138,548	-0.12(-0.35%)
Dec 24, 2015	33.98	34.29	34.29	34.29	81,968	+0.20(+0.58%)
Dec 23, 2015	33.95	34.28	33.68	34.09	203,985	+0.48(+1.44%)
Dec 22, 2015	33.04	33.93	32.41	33.61	278,028	+0.62(+1.89%)
Dec 21, 2015	33.14	33.62	32.61	32.98	343,409	+0.18(+0.54%)
Dec 18, 2015	34.05	34.11	32.74	32.81	801,312	-1.26(-3.71%)
Dec 17, 2015	35.18	35.30	33.95	34.07	234,695	-1.00(-2.84%)
Dec 16, 2015	34.34	35.22	34.22	35.07	341,225	+1.03(+3.02%)
Dec 15, 2015	32.87	34.30	32.87	34.04	440,536	+1.46(+4.48%)
Dec 14, 2015	33.15	33.15	32.09	32.58	596,728	-0.58(-1.76%)
Dec 11, 2015	33.42	33.60	32.97	33.16	289,341	-0.80(-2.35%)
Dec 10, 2015	33.83	34.30	33.61	33.96	299,717	+0.33(+0.97%)
Dec 09, 2015	35.10	35.43	33.36	33.64	698,517	-1.73(-4.88%)
Dec 08, 2015	35.85	36.41	35.24	35.36	249,464	-1.14(-3.14%)
Dec 07, 2015	36.46	36.77	36.06	36.51	273,089	-0.16(-0.43%)
Dec 04, 2015	36.05	36.87	35.73	36.67	236,584	+0.79(+2.20%)
Dec 03, 2015	36.38	37.01	35.59	35.88	360,736	-0.43(-1.20%)
Dec 02, 2015	37.48	37.48	36.10	36.31	402,202	-1.16(-3.11%)
Dec 01, 2015	36.90	37.66	36.70	37.48	292,489	+0.65(+1.77%)
Nov 30, 2015	37.07	37.10	36.57	36.82	374,235	-0.08(-0.21%)
Nov 27, 2015	37.10	37.27	36.79	36.90	96,572	-0.23(-0.61%)
Nov 25, 2015	36.42	37.13	37.13	37.13	253,808	+0.84(+2.31%)
Nov 24, 2015	35.56	36.38	35.35	36.29	219,770	+0.57(+1.60%)
Nov 23, 2015	35.39	36.21	35.32	35.72	267,380	+0.20(+0.56%)
Nov 20, 2015	35.22	35.58	34.94	35.52	289,037	+0.58(+1.67%)
Nov 19, 2015	34.91	35.14	34.66	34.94	467,546	+0.07(+0.20%)
Nov 18, 2015	34.35	34.93	34.22	34.87	428,278	+0.39(+1.15%)
Nov 17, 2015	34.68	35.33	34.38	34.47	389,240	+0.01(+0.03%)
Nov 16, 2015	33.66	34.52	33.36	34.46	580,887	+0.72(+2.14%)
Nov 13, 2015	34.45	34.79	33.70	33.74	554,456	-0.77(-2.23%)
Nov 12, 2015	35.49	35.51	34.45	34.51	429,924	-1.39(-3.88%)
Nov 11, 2015	34.89	36.17	34.75	35.91	493,145	+1.06(+3.03%)
Nov 10, 2015	33.87	34.99	33.69	34.85	455,590	+1.00(+2.94%)
Nov 09, 2015	34.76	35.01	33.31	33.85	347,730	-0.80(-2.31%)
Nov 06, 2015	34.71	35.04	34.05	34.65	450,567	-0.30(-0.85%)
Nov 05, 2015	35.45	35.45	34.54	34.95	450,929	-0.39(-1.12%)
Nov 04, 2015	35.54	35.96	34.97	35.34	416,507	-0.08(-0.22%)
Nov 03, 2015	34.56	35.63	33.91	35.42	773,833	+0.72(+2.08%)
Nov 02, 2015	34.72	35.31	34.56	34.70	730,598	-0.10(-0.28%)
Oct 30, 2015	34.44	35.80	33.69	34.80	1,302,578	-0.19(-0.54%)
Oct 29, 2015	36.29	37.25	34.90	34.99	1,281,694	-3.76(-9.70%)
Oct 28, 2015	38.28	39.16	37.28	38.75	806,954	+0.54(+1.42%)
Oct 27, 2015	39.71	39.71	37.62	38.21	681,682	-1.74(-4.35%)
Oct 26, 2015	39.78	40.12	38.88	39.94	464,108	+0.08(+0.20%)
Oct 23, 2015	39.63	40.13	38.78	39.86	375,649	+0.44(+1.13%)
Oct 22, 2015	40.07	40.07	38.69	39.42	386,197	-0.77(-1.92%)
Oct 21, 2015	40.31	40.79	39.48	40.19	323,585	+0.00(+0.00%)
Oct 20, 2015	39.71	40.66	39.71	40.19	248,994	+0.48(+1.22%)
Oct 19, 2015	38.93	39.96	38.93	39.71	377,519	+0.67(+1.72%)
Oct 16, 2015	38.88	39.35	38.23	39.03	350,362	+0.26(+0.66%)
Oct 15, 2015	38.04	38.84	37.56	38.78	337,023	+0.92(+2.42%)
Oct 14, 2015	38.96	39.13	37.48	37.86	568,002	-1.18(-3.03%)
Oct 13, 2015	39.32	40.62	38.95	39.04	440,318	-0.54(-1.37%)
Oct 12, 2015	39.44	39.76	38.92	39.59	343,069	+0.24(+0.60%)
Oct 09, 2015	39.38	39.53	38.73	39.35	385,265	+0.06(+0.15%)
Oct 08, 2015	38.39	39.51	38.28	39.29	405,351	+0.92(+2.39%)
Oct 07, 2015	37.47	38.41	37.09	38.37	411,993	+1.15(+3.10%)
Oct 06, 2015	38.33	38.75	37.12	37.22	503,978	-1.23(-3.21%)
Oct 05, 2015	37.00	38.62	36.73	38.45	380,708	+1.80(+4.90%)
Oct 02, 2015	36.28	36.70	35.53	36.66	355,790	+0.03(+0.08%)