Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	33.16	33.88	33.15	33.59	837,224	+0.29(+0.86%)
Apr 28, 2016	37.63	37.63	33.14	33.30	2,405,516	-4.79(-12.57%)
Apr 27, 2016	37.39	38.23	37.19	38.09	404,005	+0.63(+1.69%)
Apr 26, 2016	36.86	37.47	36.25	37.46	173,310	+0.60(+1.63%)
Apr 25, 2016	37.12	37.33	36.55	36.86	185,306	-0.40(-1.09%)
Apr 22, 2016	37.42	37.85	36.84	37.26	254,635	-0.23(-0.61%)
Apr 21, 2016	37.91	38.14	37.33	37.49	199,643	-0.29(-0.76%)
Apr 20, 2016	37.34	38.10	37.01	37.77	275,057	+0.41(+1.11%)
Apr 19, 2016	37.82	38.41	36.93	37.36	301,969	-0.62(-1.64%)
Apr 18, 2016	37.75	38.08	37.50	37.98	264,733	-0.17(-0.44%)
Apr 15, 2016	38.26	38.46	37.70	38.15	217,929	-0.13(-0.34%)
Apr 14, 2016	38.86	38.95	37.89	38.28	342,382	-0.60(-1.55%)
Apr 13, 2016	37.54	39.24	37.23	38.88	442,207	+0.93(+2.44%)
Apr 12, 2016	38.06	38.22	37.74	37.95	195,549	-0.13(-0.34%)
Apr 11, 2016	37.80	38.50	37.80	38.08	236,454	+0.26(+0.68%)
Apr 08, 2016	38.02	38.35	37.63	37.82	193,742	+0.20(+0.52%)
Apr 07, 2016	36.50	37.88	36.50	37.63	716,389	+1.22(+3.36%)
Apr 06, 2016	35.58	36.47	35.26	36.40	222,835	+0.90(+2.53%)
Apr 05, 2016	35.02	36.10	34.17	35.50	310,578	+0.15(+0.42%)
Apr 04, 2016	36.00	36.11	34.77	35.36	400,444	-0.68(-1.89%)
Apr 01, 2016	35.66	36.06	35.38	36.04	296,164	+0.05(+0.14%)
Mar 31, 2016	35.24	36.20	35.23	35.99	261,134	+0.71(+2.01%)
Mar 30, 2016	35.76	35.89	35.06	35.28	197,707	-0.38(-1.05%)
Mar 29, 2016	34.66	35.78	34.45	35.65	430,837	+1.12(+3.23%)
Mar 28, 2016	33.43	34.86	32.79	34.54	296,292	+1.27(+3.83%)
Mar 24, 2016	33.21	33.26	33.26	33.26	588,625	+0.06(+0.18%)
Mar 23, 2016	34.50	34.50	33.18	33.20	323,818	-1.48(-4.27%)
Mar 22, 2016	34.73	35.05	34.57	34.68	139,121	-0.23(-0.65%)
Mar 21, 2016	35.80	35.83	34.77	34.91	139,756	-0.81(-2.27%)
Mar 18, 2016	35.53	36.05	35.50	35.72	298,983	+0.44(+1.26%)
Mar 17, 2016	34.48	35.60	34.43	35.28	284,220	+0.72(+2.08%)
Mar 16, 2016	33.69	34.66	33.40	34.56	224,060	+0.68(+2.01%)
Mar 15, 2016	34.04	34.33	33.60	33.88	189,712	-0.41(-1.21%)
Mar 14, 2016	34.66	34.76	33.91	34.29	171,466	-0.51(-1.47%)
Mar 11, 2016	33.90	34.87	33.74	34.80	237,114	+1.24(+3.71%)
Mar 10, 2016	34.43	34.82	33.20	33.56	203,321	-0.65(-1.90%)
Mar 09, 2016	33.88	34.43	33.42	34.21	128,253	+0.43(+1.29%)
Mar 08, 2016	34.83	35.12	33.70	33.78	444,308	-1.26(-3.61%)
Mar 07, 2016	33.82	35.24	33.58	35.04	449,132	+1.10(+3.23%)
Mar 04, 2016	34.08	34.31	33.44	33.94	288,722	-0.21(-0.61%)
Mar 03, 2016	33.66	34.43	33.62	34.15	239,205	+0.62(+1.85%)
Mar 02, 2016	32.90	33.58	32.75	33.53	342,196	+0.51(+1.55%)
Mar 01, 2016	32.18	33.02	31.94	33.02	311,992	+0.97(+3.02%)
Feb 29, 2016	31.47	32.46	31.36	32.05	412,365	+0.58(+1.85%)
Feb 26, 2016	31.83	32.17	31.11	31.47	250,883	-0.26(-0.81%)
Feb 25, 2016	31.12	31.81	30.93	31.72	218,356	+0.51(+1.64%)
Feb 24, 2016	30.84	31.24	30.23	31.21	265,036	+0.04(+0.13%)
Feb 23, 2016	31.07	31.30	30.16	31.17	367,021	+0.11(+0.35%)
Feb 22, 2016	30.50	31.11	30.29	31.06	238,555	+1.00(+3.32%)
Feb 19, 2016	29.66	30.41	29.66	30.07	344,318	+0.36(+1.20%)
Feb 18, 2016	30.22	30.25	29.41	29.71	365,178	-0.39(-1.31%)
Feb 17, 2016	30.49	30.84	29.90	30.10	406,875	-0.51(-1.68%)
Feb 16, 2016	29.99	30.65	29.43	30.62	417,396	+0.78(+2.61%)
Feb 12, 2016	28.33	29.84	29.84	29.84	453,170	+1.73(+6.14%)
Feb 11, 2016	28.76	29.02	27.62	28.11	565,986	-1.27(-4.33%)
Feb 10, 2016	29.65	30.21	28.84	29.38	426,680	+0.42(+1.47%)
Feb 09, 2016	28.76	29.59	28.27	28.96	360,780	-0.27(-0.91%)
Feb 08, 2016	29.82	29.82	28.70	29.23	415,747	-1.04(-3.42%)
Feb 05, 2016	30.58	30.89	29.79	30.26	549,276	-0.61(-1.98%)
Feb 04, 2016	29.66	31.50	29.66	30.87	734,835	+1.06(+3.54%)
Feb 03, 2016	30.71	30.75	28.97	29.82	511,218	-0.43(-1.44%)
Feb 02, 2016	31.45	31.55	30.06	30.25	803,378	-1.48(-4.67%)
Feb 01, 2016	32.27	32.59	31.61	31.73	576,151	-0.85(-2.61%)
Jan 29, 2016	31.47	33.16	31.47	32.58	1,046,972	+1.08(+3.41%)
Jan 28, 2016	29.43	33.26	29.24	31.51	1,746,296	+3.88(+14.04%)
Jan 27, 2016	27.61	28.53	27.42	27.63	897,793	-0.11(-0.39%)
Jan 26, 2016	27.09	28.54	26.60	27.74	863,738	+0.92(+3.42%)
Jan 25, 2016	27.55	27.55	26.53	26.82	333,417	-0.94(-3.38%)
Jan 22, 2016	26.79	28.37	26.79	27.76	579,537	+1.24(+4.69%)
Jan 21, 2016	26.97	27.61	26.03	26.51	877,960	-0.33(-1.21%)
Jan 20, 2016	26.20	27.21	25.15	26.84	685,719	-0.20(-0.73%)
Jan 19, 2016	28.64	28.90	26.66	27.04	770,740	-1.44(-5.06%)
Jan 15, 2016	28.14	28.48	28.48	28.48	404,641	-0.19(-0.65%)
Jan 14, 2016	28.89	29.25	28.34	28.66	608,048	-0.17(-0.58%)
Jan 13, 2016	28.69	30.37	28.14	28.83	830,311	+0.14(+0.48%)
Jan 12, 2016	28.50	28.82	27.50	28.69	560,029	+0.44(+1.57%)
Jan 11, 2016	28.43	28.61	27.92	28.25	704,797	+0.05(+0.17%)
Jan 08, 2016	29.93	29.93	28.08	28.20	593,006	-1.66(-5.55%)
Jan 07, 2016	31.61	31.61	29.75	29.86	513,922	-1.94(-6.11%)
Jan 06, 2016	32.11	32.61	31.38	31.80	465,344	-0.79(-2.42%)
Jan 05, 2016	33.20	33.34	32.41	32.59	290,651	+0.14(+0.43%)
Jan 04, 2016	33.13	33.41	32.19	32.45	446,069	-1.10(-3.27%)
Dec 31, 2015	33.74	33.55	33.55	33.55	174,054	-0.38(-1.13%)
Dec 30, 2015	34.37	34.52	33.87	33.93	160,965	-0.47(-1.38%)
Dec 29, 2015	34.49	34.73	34.12	34.41	186,232	+0.24(+0.69%)
Dec 28, 2015	34.19	34.46	33.63	34.17	138,536	-0.12(-0.35%)
Dec 24, 2015	33.98	34.29	34.29	34.29	81,961	+0.20(+0.58%)
Dec 23, 2015	33.95	34.28	33.68	34.09	203,968	+0.48(+1.44%)
Dec 22, 2015	33.05	33.93	32.41	33.61	278,005	+0.62(+1.88%)
Dec 21, 2015	33.15	33.62	32.61	32.99	343,381	+0.18(+0.54%)
Dec 18, 2015	34.05	34.11	32.74	32.81	801,245	-1.26(-3.71%)
Dec 17, 2015	35.18	35.31	33.95	34.07	234,676	-1.00(-2.84%)
Dec 16, 2015	34.34	35.23	34.22	35.07	341,196	+1.03(+3.02%)
Dec 15, 2015	32.87	34.30	32.87	34.04	440,499	+1.46(+4.48%)
Dec 14, 2015	33.15	33.15	32.09	32.58	596,678	-0.58(-1.76%)
Dec 11, 2015	33.42	33.60	32.98	33.16	289,316	-0.80(-2.35%)
Dec 10, 2015	33.84	34.30	33.61	33.96	299,692	+0.33(+0.97%)
Dec 09, 2015	35.10	35.43	33.36	33.64	698,459	-1.73(-4.88%)
Dec 08, 2015	35.85	36.41	35.25	35.37	249,443	-1.15(-3.14%)
Dec 07, 2015	36.46	36.78	36.07	36.51	273,066	-0.16(-0.43%)
Dec 04, 2015	36.06	36.88	35.73	36.67	236,564	+0.79(+2.20%)
Dec 03, 2015	36.38	37.01	35.59	35.88	360,706	-0.43(-1.20%)
Dec 02, 2015	37.48	37.48	36.11	36.31	402,168	-1.16(-3.11%)
Dec 01, 2015	36.91	37.67	36.70	37.48	292,464	+0.65(+1.77%)
Nov 30, 2015	37.07	37.10	36.57	36.83	374,204	-0.08(-0.21%)
Nov 27, 2015	37.10	37.27	36.80	36.91	96,564	-0.23(-0.61%)
Nov 25, 2015	36.42	37.13	37.13	37.13	253,787	+0.84(+2.31%)
Nov 24, 2015	35.56	36.38	35.36	36.29	219,751	+0.57(+1.60%)
Nov 23, 2015	35.40	36.21	35.33	35.72	267,358	+0.20(+0.56%)
Nov 20, 2015	35.23	35.58	34.94	35.52	289,012	+0.58(+1.67%)
Nov 19, 2015	34.91	35.14	34.66	34.94	467,507	+0.07(+0.20%)
Nov 18, 2015	34.35	34.94	34.22	34.87	428,242	+0.39(+1.15%)
Nov 17, 2015	34.68	35.34	34.38	34.48	389,207	+0.01(+0.03%)
Nov 16, 2015	33.66	34.53	33.36	34.47	580,839	+0.72(+2.13%)
Nov 13, 2015	34.46	34.79	33.71	33.75	554,410	-0.77(-2.23%)
Nov 12, 2015	35.49	35.51	34.46	34.52	429,888	-1.39(-3.88%)
Nov 11, 2015	34.89	36.18	34.75	35.91	493,104	+1.06(+3.03%)
Nov 10, 2015	33.88	34.99	33.70	34.85	455,552	+1.00(+2.94%)
Nov 09, 2015	34.76	35.01	33.31	33.86	347,701	-0.80(-2.31%)
Nov 06, 2015	34.71	35.04	34.05	34.66	450,530	-0.30(-0.85%)
Nov 05, 2015	35.45	35.45	34.55	34.95	450,892	-0.39(-1.12%)
Nov 04, 2015	35.54	35.96	34.98	35.35	416,473	-0.08(-0.22%)
Nov 03, 2015	34.57	35.63	33.91	35.43	773,768	+0.72(+2.08%)
Nov 02, 2015	34.72	35.32	34.57	34.70	730,537	-0.10(-0.28%)
Oct 30, 2015	34.44	35.80	33.69	34.80	1,302,469	-0.19(-0.54%)
Oct 29, 2015	36.29	37.25	34.90	34.99	1,281,587	-3.76(-9.70%)
Oct 28, 2015	38.29	39.17	37.28	38.75	806,887	+0.54(+1.42%)
Oct 27, 2015	39.71	39.71	37.63	38.21	681,626	-1.74(-4.35%)
Oct 26, 2015	39.79	40.12	38.88	39.95	464,069	+0.08(+0.20%)
Oct 23, 2015	39.63	40.13	38.78	39.87	375,617	+0.44(+1.13%)
Oct 22, 2015	40.07	40.07	38.69	39.42	386,165	-0.77(-1.92%)
Oct 21, 2015	40.31	40.79	39.48	40.19	323,558	+0.00(+0.00%)
Oct 20, 2015	39.71	40.67	39.71	40.19	248,973	+0.48(+1.22%)
Oct 19, 2015	38.93	39.97	38.93	39.71	377,488	+0.67(+1.72%)
Oct 16, 2015	38.88	39.35	38.24	39.04	350,333	+0.26(+0.66%)
Oct 15, 2015	38.04	38.84	37.57	38.78	336,995	+0.92(+2.42%)
Oct 14, 2015	38.96	39.14	37.48	37.86	567,955	-1.18(-3.03%)
Oct 13, 2015	39.32	40.63	38.95	39.05	440,281	-0.54(-1.37%)
Oct 12, 2015	39.44	39.77	38.92	39.59	343,040	+0.24(+0.60%)
Oct 09, 2015	39.38	39.53	38.73	39.35	385,233	+0.06(+0.15%)
Oct 08, 2015	38.40	39.51	38.29	39.29	405,317	+0.92(+2.39%)
Oct 07, 2015	37.47	38.42	37.09	38.38	411,958	+1.15(+3.10%)
Oct 06, 2015	38.34	38.75	37.12	37.22	503,936	-1.23(-3.21%)
Oct 05, 2015	37.00	38.62	36.73	38.46	380,676	+1.80(+4.90%)
Oct 02, 2015	36.28	36.70	35.53	36.66	355,760	+0.03(+0.08%)
Oct 01, 2015	36.09	36.81	35.79	36.63	453,963	+0.58(+1.62%)
Sep 30, 2015	36.02	36.49	35.58	36.05	470,586	+0.42(+1.19%)
Sep 29, 2015	36.15	36.55	35.14	35.62	599,072	-0.38(-1.07%)
Sep 28, 2015	37.93	37.93	35.28	36.01	737,366	-1.98(-5.22%)
Sep 25, 2015	37.82	38.37	37.50	37.99	413,680	+0.50(+1.34%)
Sep 24, 2015	36.60	37.60	35.95	37.49	509,507	+0.48(+1.31%)
Sep 23, 2015	36.94	37.65	36.78	37.00	524,860	+0.23(+0.62%)
Sep 22, 2015	37.28	37.35	36.16	36.78	691,629	-0.89(-2.36%)
Sep 21, 2015	38.79	38.97	37.51	37.67	589,500	-0.86(-2.23%)
Sep 18, 2015	38.21	39.28	38.21	38.52	858,180	-0.43(-1.11%)
Sep 17, 2015	38.24	39.66	38.16	38.96	812,882	+0.63(+1.65%)
Sep 16, 2015	38.50	38.56	37.90	38.33	611,067	-0.26(-0.67%)
Sep 15, 2015	38.43	38.73	38.18	38.58	272,537	+0.27(+0.70%)
Sep 14, 2015	38.38	38.69	37.91	38.32	575,258	-0.09(-0.23%)
Sep 11, 2015	37.75	38.41	37.67	38.41	754,615	+1.06(+2.83%)
Sep 10, 2015	38.48	39.10	35.65	37.35	2,670,873	-3.63(-8.86%)
Sep 09, 2015	41.94	41.94	40.80	40.98	314,689	-0.67(-1.61%)
Sep 08, 2015	41.04	41.86	40.69	41.65	239,126	+1.22(+3.03%)
Sep 04, 2015	40.62	40.43	40.43	40.43	182,362	-0.79(-1.92%)
Sep 03, 2015	41.22	41.64	40.87	41.22	234,454	+0.38(+0.92%)
Sep 02, 2015	40.31	40.84	39.79	40.84	259,236	+0.99(+2.48%)
Sep 01, 2015	40.84	41.28	39.60	39.86	514,702	-1.74(-4.18%)
Aug 31, 2015	40.87	41.85	40.68	41.59	284,797	+0.43(+1.06%)
Aug 28, 2015	41.03	41.59	40.67	41.16	367,031	+0.11(+0.26%)
Aug 27, 2015	40.37	41.47	39.50	41.05	482,834	+1.05(+2.62%)
Aug 26, 2015	39.31	40.06	38.45	40.01	465,693	+1.17(+3.02%)
Aug 25, 2015	40.38	40.58	38.79	38.83	630,218	-0.86(-2.16%)
Aug 24, 2015	40.75	42.62	39.98	39.69	755,249	-2.64(-6.23%)
Aug 21, 2015	42.77	43.08	41.79	42.32	531,622	-1.15(-2.66%)
Aug 20, 2015	44.36	44.78	43.16	43.48	613,921	-1.30(-2.91%)
Aug 19, 2015	44.92	45.42	44.39	44.78	434,315	-0.29(-0.64%)
Aug 18, 2015	43.88	45.65	43.88	45.07	601,235	+1.21(+2.77%)
Aug 17, 2015	42.62	43.89	42.29	43.85	349,696	+1.07(+2.49%)
Aug 14, 2015	42.59	42.96	42.26	42.79	272,081	-0.05(-0.12%)
Aug 13, 2015	41.90	43.37	41.42	42.84	528,671	+1.01(+2.41%)
Aug 12, 2015	42.13	42.61	40.65	41.83	506,854	-0.89(-2.08%)
Aug 11, 2015	42.47	43.14	42.33	42.72	353,937	+0.08(+0.19%)
Aug 10, 2015	42.15	42.85	42.03	42.64	314,864	+0.73(+1.74%)
Aug 07, 2015	41.57	41.94	41.36	41.91	470,038	+0.27(+0.64%)
Aug 06, 2015	42.07	42.36	41.49	41.64	412,909	-0.34(-0.80%)
Aug 05, 2015	42.84	43.05	41.66	41.98	286,726	-0.60(-1.41%)
Aug 04, 2015	43.31	43.48	42.49	42.58	248,093	-0.89(-2.04%)
Aug 03, 2015	44.34	44.57	43.07	43.47	401,677	-1.05(-2.35%)
Jul 31, 2015	44.56	44.74	43.53	44.52	572,048	+0.17(+0.38%)
Jul 30, 2015	44.83	44.98	43.10	44.35	782,335	-0.80(-1.77%)
Jul 29, 2015	44.70	45.55	43.79	45.15	727,982	-0.33(-0.72%)
Jul 28, 2015	45.51	45.68	44.33	45.47	835,808	+0.41(+0.92%)
Jul 27, 2015	45.33	45.70	44.88	45.06	356,825	-0.53(-1.17%)
Jul 24, 2015	46.60	46.60	44.97	45.59	619,309	-1.05(-2.24%)
Jul 23, 2015	47.19	47.38	45.58	46.64	609,465	-0.37(-0.78%)
Jul 22, 2015	46.25	47.51	46.25	47.00	413,108	+0.60(+1.30%)
Jul 21, 2015	46.14	47.00	45.85	46.40	354,601	+0.28(+0.60%)
Jul 20, 2015	46.90	46.92	45.65	46.12	422,498	-0.78(-1.66%)
Jul 17, 2015	47.39	47.50	46.59	46.90	282,274	-0.36(-0.75%)
Jul 16, 2015	47.24	47.56	46.83	47.26	352,624	+0.16(+0.34%)
Jul 15, 2015	48.42	48.47	46.90	47.10	610,278	-1.41(-2.91%)
Jul 14, 2015	47.92	48.61	47.62	48.51	431,102	+0.52(+1.09%)
Jul 13, 2015	48.23	48.32	47.81	47.99	343,252	+0.00(+0.00%)
Jul 10, 2015	47.51	48.21	47.15	47.99	322,813	+0.63(+1.33%)
Jul 09, 2015	47.48	47.86	47.29	47.36	695,842	+0.54(+1.16%)
Jul 08, 2015	46.54	47.02	46.51	46.82	693,980	-0.19(-0.40%)
Jul 07, 2015	46.20	47.06	45.50	47.00	533,441	+0.73(+1.58%)
Jul 06, 2015	46.15	47.27	45.70	46.27	491,213	-0.34(-0.72%)
Jul 02, 2015	46.90	46.61	46.61	46.61	229,270	-0.15(-0.32%)
Jul 01, 2015	46.89	47.13	46.07	46.76	353,757	+0.28(+0.59%)
Jun 30, 2015	46.64	47.30	46.03	46.48	457,300	+0.07(+0.15%)
Jun 29, 2015	47.62	48.07	46.26	46.41	499,868	-1.50(-3.13%)
Jun 26, 2015	48.67	48.72	47.64	47.91	692,467	-0.62(-1.28%)
Jun 25, 2015	47.47	48.61	47.13	48.53	998,424	+1.33(+2.82%)
Jun 24, 2015	46.48	47.23	46.20	47.20	813,292	+1.74(+3.82%)
Jun 23, 2015	45.66	46.21	45.33	45.46	530,604	-0.11(-0.24%)
Jun 22, 2015	44.97	45.79	44.95	45.57	618,452	+0.77(+1.72%)
Jun 19, 2015	44.40	45.59	44.11	44.80	1,170,960	+0.74(+1.68%)
Jun 18, 2015	43.13	44.44	42.93	44.06	644,409	+1.03(+2.39%)
Jun 17, 2015	42.98	43.07	42.49	43.04	349,743	+0.02(+0.05%)
Jun 16, 2015	43.57	43.57	42.63	43.02	414,721	-0.58(-1.34%)
Jun 15, 2015	43.33	44.29	43.07	43.60	600,577	+0.71(+1.66%)
Jun 12, 2015	42.52	42.96	42.22	42.89	273,080	+0.12(+0.28%)
Jun 11, 2015	42.71	43.42	42.67	42.77	270,602	+0.31(+0.72%)
Jun 10, 2015	41.92	42.54	41.72	42.46	443,850	+0.74(+1.77%)
Jun 09, 2015	41.93	42.17	41.20	41.72	413,964	-0.31(-0.73%)
Jun 08, 2015	42.61	42.79	42.01	42.03	311,426	-0.65(-1.53%)
Jun 05, 2015	41.92	42.72	41.61	42.68	313,753	+0.49(+1.17%)
Jun 04, 2015	42.79	43.03	42.10	42.19	556,828	-0.78(-1.81%)
Jun 03, 2015	42.77	43.49	42.28	42.97	406,822	+0.25(+0.58%)
Jun 02, 2015	43.07	43.59	42.66	42.72	391,822	-0.53(-1.23%)
Jun 01, 2015	43.49	43.72	43.06	43.25	352,627	-0.04(-0.09%)
May 29, 2015	43.47	43.89	43.13	43.29	442,936	-0.26(-0.59%)
May 28, 2015	43.11	44.14	43.03	43.55	400,544	+0.15(+0.34%)
May 27, 2015	43.46	43.46	42.55	43.40	616,840	-0.09(-0.20%)
May 26, 2015	44.23	44.36	43.32	43.49	385,634	-0.75(-1.70%)
May 22, 2015	44.58	44.24	44.24	44.24	408,998	-0.44(-0.99%)
May 21, 2015	45.09	45.42	44.55	44.68	425,744	-0.50(-1.11%)
May 20, 2015	44.76	45.40	43.72	45.19	910,037	+0.84(+1.89%)
May 19, 2015	44.10	44.65	43.64	44.35	849,144	+0.51(+1.17%)
May 18, 2015	42.96	43.86	42.67	43.83	732,588	+0.91(+2.12%)
May 15, 2015	42.16	43.05	41.86	42.93	726,536	+0.52(+1.23%)
May 14, 2015	42.49	42.74	42.06	42.40	307,533	+0.26(+0.61%)
May 13, 2015	42.65	43.00	41.88	42.15	278,037	-0.42(-1.00%)
May 12, 2015	41.57	42.60	40.87	42.57	458,430	+0.61(+1.46%)
May 11, 2015	42.97	43.19	41.90	41.96	506,800	-1.02(-2.37%)
May 08, 2015	43.53	44.16	42.96	42.98	409,166	+0.09(+0.21%)
May 07, 2015	42.21	43.53	42.07	42.89	701,135	+0.65(+1.54%)
May 06, 2015	42.19	42.28	41.40	42.24	398,473	+0.09(+0.21%)
May 05, 2015	42.62	43.08	41.76	42.15	467,993	-0.43(-1.02%)
May 04, 2015	43.00	43.48	42.39	42.58	396,021	-0.16(-0.37%)