Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	48.26	48.61	47.67	48.07	472,277	-0.05(-0.10%)
Oct 30, 2017	47.57	48.66	47.32	48.11	528,037	+0.59(+1.25%)
Oct 27, 2017	48.16	48.66	46.73	47.52	409,115	-0.64(-1.33%)
Oct 26, 2017	48.36	48.66	48.02	48.16	464,384	+0.05(+0.10%)
Oct 25, 2017	48.76	49.45	47.92	48.11	388,838	-0.69(-1.42%)
Oct 24, 2017	48.21	49.03	48.21	48.81	282,019	+0.59(+1.23%)
Oct 23, 2017	47.92	48.26	47.57	48.21	204,539	+0.44(+0.93%)
Oct 20, 2017	48.02	48.02	47.57	47.77	311,803	+0.15(+0.31%)
Oct 19, 2017	47.37	47.67	46.63	47.62	262,257	+0.20(+0.42%)
Oct 18, 2017	47.52	47.72	47.18	47.42	245,288	+0.00(+0.00%)
Oct 17, 2017	47.13	47.52	46.78	47.42	164,140	+0.10(+0.21%)
Oct 16, 2017	47.77	47.92	47.28	47.32	301,901	-0.20(-0.42%)
Oct 13, 2017	47.92	48.07	47.37	47.52	353,656	-0.10(-0.21%)
Oct 12, 2017	47.42	47.82	47.35	47.62	217,467	+0.25(+0.52%)
Oct 11, 2017	46.73	47.47	46.73	47.37	226,790	+0.69(+1.48%)
Oct 10, 2017	46.68	46.88	46.14	46.68	163,375	+0.35(+0.75%)
Oct 09, 2017	46.93	47.32	46.24	46.34	240,627	-0.59(-1.26%)
Oct 06, 2017	46.19	47.08	46.19	46.93	208,272	+0.49(+1.06%)
Oct 05, 2017	45.75	46.63	45.75	46.44	269,977	+0.94(+2.06%)
Oct 04, 2017	45.40	45.65	44.81	45.50	254,202	+0.25(+0.55%)
Oct 03, 2017	44.91	45.30	44.46	45.25	587,555	+1.04(+2.34%)
Oct 02, 2017	44.07	44.31	43.57	44.22	209,373	+0.39(+0.90%)
Sep 29, 2017	43.23	44.31	43.06	43.82	479,245	+0.84(+1.95%)
Sep 28, 2017	42.04	42.98	42.00	42.98	262,482	+0.94(+2.23%)
Sep 27, 2017	41.55	42.34	41.21	42.04	274,161	+0.69(+1.67%)
Sep 26, 2017	40.76	41.75	40.71	41.35	243,714	+0.79(+1.95%)
Sep 25, 2017	39.77	40.61	39.77	40.56	235,740	+0.64(+1.61%)
Sep 22, 2017	39.73	40.37	39.73	39.92	219,250	+0.30(+0.75%)
Sep 21, 2017	39.53	39.82	39.23	39.63	185,432	+0.15(+0.38%)
Sep 20, 2017	40.42	40.51	39.38	39.48	270,214	-0.99(-2.44%)
Sep 19, 2017	40.56	40.81	40.32	40.47	248,332	+0.10(+0.24%)
Sep 18, 2017	40.07	40.47	39.82	40.37	170,743	+0.39(+0.99%)
Sep 15, 2017	40.32	40.32	39.48	39.97	318,779	-0.30(-0.74%)
Sep 14, 2017	39.68	40.32	39.33	40.27	236,809	+0.59(+1.49%)
Sep 13, 2017	40.02	40.22	39.28	39.68	209,884	-0.44(-1.11%)
Sep 12, 2017	39.58	40.19	39.18	40.12	257,883	+0.54(+1.37%)
Sep 11, 2017	39.48	39.77	38.88	39.58	223,661	+0.74(+1.91%)
Sep 08, 2017	38.54	39.28	38.44	38.84	159,268	+0.30(+0.77%)
Sep 07, 2017	39.13	39.18	38.29	38.54	235,891	-0.59(-1.51%)
Sep 06, 2017	39.77	39.77	38.89	39.13	193,709	-0.54(-1.37%)
Sep 05, 2017	40.37	40.42	39.08	39.68	271,989	-0.69(-1.71%)
Sep 01, 2017	40.27	40.61	40.12	40.37	244,982	+0.20(+0.49%)
Aug 31, 2017	39.63	40.32	39.48	40.17	287,915	+0.69(+1.75%)
Aug 30, 2017	39.13	39.63	38.99	39.48	239,857	+0.44(+1.14%)
Aug 29, 2017	39.82	39.97	38.84	39.03	717,522	-1.09(-2.71%)
Aug 28, 2017	41.30	41.30	39.58	40.12	386,216	-1.09(-2.63%)
Aug 25, 2017	41.11	41.45	40.56	41.21	204,657	+0.64(+1.58%)
Aug 24, 2017	40.71	40.96	40.32	40.56	253,063	+0.00(+0.00%)
Aug 23, 2017	41.26	41.45	40.56	40.56	246,713	-0.94(-2.26%)
Aug 22, 2017	41.75	41.85	41.11	41.50	323,406	-0.25(-0.59%)
Aug 21, 2017	41.45	41.95	41.30	41.75	229,912	+0.20(+0.48%)
Aug 18, 2017	41.60	42.34	41.45	41.55	321,495	-0.44(-1.06%)
Aug 17, 2017	42.88	42.93	41.90	42.00	285,484	-0.99(-2.30%)
Aug 16, 2017	42.69	43.08	42.39	42.98	144,403	+0.35(+0.81%)
Aug 15, 2017	42.59	42.69	42.14	42.64	91,289	+0.05(+0.12%)
Aug 14, 2017	42.34	42.78	42.00	42.59	207,537	+0.54(+1.29%)
Aug 11, 2017	41.30	42.44	41.06	42.04	231,666	+0.15(+0.35%)
Aug 10, 2017	42.59	42.83	41.90	41.90	252,882	-1.04(-2.41%)
Aug 09, 2017	43.13	43.53	42.83	42.93	315,990	-0.59(-1.36%)
Aug 08, 2017	43.28	43.82	42.93	43.53	292,185	+0.20(+0.46%)
Aug 07, 2017	43.28	43.38	42.83	43.33	120,459	+0.05(+0.11%)
Aug 04, 2017	42.93	43.87	42.88	43.28	187,109	+0.35(+0.80%)
Aug 03, 2017	43.33	43.72	42.69	42.93	254,190	-0.49(-1.14%)
Aug 02, 2017	43.18	43.82	42.64	43.43	339,141	+0.44(+1.03%)
Aug 01, 2017	41.85	43.43	41.75	42.98	637,674	+2.76(+6.87%)
Jul 31, 2017	40.76	41.21	40.17	40.22	414,788	-0.44(-1.09%)
Jul 28, 2017	40.76	41.21	40.12	40.66	212,935	-0.35(-0.84%)
Jul 27, 2017	41.40	41.40	40.91	41.01	107,351	-0.30(-0.72%)
Jul 26, 2017	41.55	41.65	40.96	41.30	120,527	-0.15(-0.36%)
Jul 25, 2017	41.21	41.90	40.96	41.45	191,116	+0.35(+0.84%)
Jul 24, 2017	41.45	41.60	41.06	41.11	205,718	-0.44(-1.07%)
Jul 21, 2017	41.26	41.80	40.96	41.55	477,657	+0.49(+1.20%)
Jul 20, 2017	41.90	42.00	41.06	41.06	345,282	-0.84(-2.00%)
Jul 19, 2017	41.55	42.04	41.30	41.90	130,382	+0.54(+1.31%)
Jul 18, 2017	41.70	41.90	40.86	41.35	147,697	-0.49(-1.18%)
Jul 17, 2017	41.90	42.19	41.55	41.85	116,149	-0.05(-0.12%)
Jul 14, 2017	41.65	42.04	41.65	41.90	110,189	+0.20(+0.47%)
Jul 13, 2017	41.75	42.14	41.40	41.70	176,556	+0.05(+0.12%)
Jul 12, 2017	42.04	42.54	41.53	41.65	111,126	-0.15(-0.35%)
Jul 11, 2017	42.14	42.39	41.30	41.80	227,402	-0.69(-1.63%)
Jul 10, 2017	42.09	42.74	41.85	42.49	215,723	+0.35(+0.82%)
Jul 07, 2017	41.11	42.24	41.11	42.14	139,839	+1.14(+2.77%)
Jul 06, 2017	41.26	41.26	40.42	41.01	182,821	-0.49(-1.19%)
Jul 05, 2017	41.45	41.60	40.91	41.50	127,043	+0.00(+0.00%)
Jul 03, 2017	41.95	41.95	41.45	41.50	85,753	-0.15(-0.36%)
Jun 30, 2017	41.30	42.09	41.30	41.65	255,266	+0.49(+1.20%)
Jun 29, 2017	41.85	41.85	40.66	41.16	230,258	-0.69(-1.65%)
Jun 28, 2017	40.71	41.85	40.51	41.85	261,523	+1.38(+3.41%)
Jun 27, 2017	40.32	40.61	40.17	40.47	279,555	+0.10(+0.24%)
Jun 26, 2017	40.32	40.56	40.22	40.37	216,415	+0.25(+0.61%)
Jun 23, 2017	39.92	40.56	39.63	40.12	285,193	+0.25(+0.62%)
Jun 22, 2017	40.32	40.32	39.82	39.87	149,483	-0.39(-0.98%)
Jun 21, 2017	40.27	40.61	39.97	40.27	254,315	+0.05(+0.12%)
Jun 20, 2017	40.47	40.96	40.02	40.22	516,194	+0.05(+0.12%)
Jun 19, 2017	39.87	40.56	39.82	40.17	226,077	+0.44(+1.12%)
Jun 16, 2017	39.43	39.97	39.38	39.73	369,504	-0.25(-0.62%)
Jun 15, 2017	40.32	40.81	39.97	39.97	202,421	-0.74(-1.82%)
Jun 14, 2017	40.47	41.21	40.17	40.71	408,014	+0.30(+0.73%)
Jun 13, 2017	39.92	40.51	39.73	40.42	213,268	+0.59(+1.49%)
Jun 12, 2017	39.53	40.37	39.48	39.82	288,434	+0.20(+0.50%)
Jun 09, 2017	39.73	39.97	39.23	39.63	398,242	+0.05(+0.12%)
Jun 08, 2017	39.87	40.32	39.38	39.58	332,138	-0.25(-0.62%)
Jun 07, 2017	39.77	40.07	39.48	39.82	252,465	+0.20(+0.50%)
Jun 06, 2017	39.73	40.12	39.38	39.63	234,605	-0.35(-0.86%)
Jun 05, 2017	40.56	40.56	39.77	39.97	182,072	-0.59(-1.46%)
Jun 02, 2017	40.02	40.76	40.02	40.56	258,866	+0.54(+1.36%)
Jun 01, 2017	39.53	40.07	39.28	40.02	177,929	+0.64(+1.63%)
May 31, 2017	40.07	40.07	38.99	39.38	224,259	-0.54(-1.36%)
May 30, 2017	39.82	40.12	39.38	39.92	234,865	+0.10(+0.25%)
May 26, 2017	39.82	40.02	39.63	39.82	141,634	-0.15(-0.37%)
May 25, 2017	40.37	40.51	39.73	39.97	183,809	-0.15(-0.37%)
May 24, 2017	39.63	40.32	39.38	40.12	280,956	+0.39(+0.99%)
May 23, 2017	40.66	40.86	39.65	39.73	212,945	-0.59(-1.47%)
May 22, 2017	40.17	41.16	39.28	40.32	324,763	+0.25(+0.62%)
May 19, 2017	39.33	40.22	39.33	40.07	290,189	+0.79(+2.01%)
May 18, 2017	38.84	39.50	38.64	39.28	158,361	+0.39(+1.02%)
May 17, 2017	40.42	40.22	38.71	38.89	399,302	-1.53(-3.79%)
May 16, 2017	40.71	40.71	40.07	40.42	433,705	-0.10(-0.24%)
May 15, 2017	39.82	40.96	39.82	40.51	564,730	+0.84(+2.11%)
May 12, 2017	39.38	39.85	39.08	39.68	252,037	+0.10(+0.25%)
May 11, 2017	39.43	39.80	39.18	39.58	277,353	+0.05(+0.12%)
May 10, 2017	39.38	39.77	38.89	39.53	476,084	+0.00(+0.00%)
May 09, 2017	38.15	39.68	38.15	39.53	456,285	+1.43(+3.76%)
May 08, 2017	37.85	38.20	37.70	38.10	220,442	+0.25(+0.65%)
May 05, 2017	37.85	37.95	37.41	37.85	194,660	+0.15(+0.39%)
May 04, 2017	37.65	38.00	37.41	37.70	197,423	+0.25(+0.66%)
May 03, 2017	37.60	37.75	37.21	37.46	230,846	-0.20(-0.52%)
May 02, 2017	37.90	38.10	37.46	37.65	364,336	-0.35(-0.91%)
May 01, 2017	38.49	38.69	37.95	38.00	353,060	-0.44(-1.16%)
Apr 28, 2017	39.77	39.77	38.05	38.44	739,136	-1.33(-3.35%)
Apr 27, 2017	39.48	39.87	38.39	39.77	340,321	+0.64(+1.64%)
Apr 26, 2017	38.39	39.33	38.10	39.13	546,404	+0.89(+2.32%)
Apr 25, 2017	38.39	38.49	37.65	38.24	387,916	-0.25(-0.64%)
Apr 24, 2017	39.18	39.33	38.29	38.49	465,137	-0.05(-0.13%)
Apr 21, 2017	38.00	38.74	37.85	38.54	440,483	+0.49(+1.30%)
Apr 20, 2017	38.49	38.64	37.11	38.05	532,726	-0.25(-0.64%)
Apr 19, 2017	38.64	38.84	38.10	38.29	310,764	-0.20(-0.51%)
Apr 18, 2017	38.15	38.74	37.80	38.49	320,101	+0.20(+0.52%)
Apr 17, 2017	37.65	38.34	37.41	38.29	296,290	+0.84(+2.24%)
Apr 13, 2017	37.31	38.00	37.31	37.46	222,094	+0.15(+0.40%)
Apr 12, 2017	37.55	37.65	37.11	37.31	235,419	-0.35(-0.92%)
Apr 11, 2017	37.16	37.87	37.06	37.65	343,829	+0.49(+1.33%)
Apr 10, 2017	36.62	37.46	36.62	37.16	342,320	+0.54(+1.48%)
Apr 07, 2017	36.47	36.81	36.39	36.62	313,992	-0.05(-0.13%)
Apr 06, 2017	36.12	36.96	35.83	36.67	447,267	+0.64(+1.78%)
Apr 05, 2017	36.57	37.01	35.97	36.02	454,791	-0.49(-1.35%)
Apr 04, 2017	36.76	36.91	36.37	36.52	533,456	-0.20(-0.54%)
Apr 03, 2017	37.36	37.46	36.57	36.72	912,953	+0.39(+1.09%)
Mar 31, 2017	36.27	36.62	35.88	36.32	913,340	+0.15(+0.41%)
Mar 30, 2017	36.17	36.37	35.83	36.17	608,098	+0.05(+0.14%)
Mar 29, 2017	36.12	36.42	35.88	36.12	574,260	+0.00(+0.00%)
Mar 28, 2017	35.58	36.37	35.53	36.12	584,594	+0.44(+1.25%)
Mar 27, 2017	35.43	35.88	35.28	35.68	362,896	-0.20(-0.55%)
Mar 24, 2017	36.22	36.47	35.73	35.88	343,698	-0.20(-0.55%)
Mar 23, 2017	36.37	36.62	35.93	36.07	443,684	-0.30(-0.81%)
Mar 22, 2017	36.81	36.81	35.48	36.37	408,599	-0.54(-1.47%)
Mar 21, 2017	37.85	38.00	36.76	36.91	435,059	-0.74(-1.97%)
Mar 20, 2017	37.75	37.75	37.16	37.65	311,717	-0.10(-0.26%)
Mar 17, 2017	38.59	38.59	37.41	37.75	585,872	-0.49(-1.29%)
Mar 16, 2017	36.62	38.74	36.62	38.24	690,040	+1.73(+4.73%)
Mar 15, 2017	36.27	36.81	35.58	36.52	596,450	+0.49(+1.37%)
Mar 14, 2017	36.27	36.42	35.83	36.02	357,405	-0.44(-1.22%)
Mar 13, 2017	36.52	36.67	35.95	36.47	300,632	-0.10(-0.27%)
Mar 10, 2017	36.32	37.21	36.15	36.57	277,656	+0.44(+1.23%)
Mar 09, 2017	36.27	36.76	35.73	36.12	259,551	-0.15(-0.41%)
Mar 08, 2017	36.17	36.47	35.78	36.27	252,230	+0.25(+0.68%)
Mar 07, 2017	35.97	36.42	35.88	36.02	405,212	+0.15(+0.41%)
Mar 06, 2017	35.58	36.10	35.38	35.88	232,820	+0.05(+0.14%)
Mar 03, 2017	35.88	35.97	35.48	35.83	200,547	-0.10(-0.27%)
Mar 02, 2017	36.12	36.37	35.68	35.93	249,990	-0.25(-0.68%)
Mar 01, 2017	35.83	36.62	35.38	36.17	347,475	+1.09(+3.09%)
Feb 28, 2017	34.99	35.33	34.45	35.09	483,165	-0.25(-0.70%)
Feb 27, 2017	34.05	35.38	33.70	35.33	432,825	+1.23(+3.62%)
Feb 24, 2017	33.70	34.25	33.36	34.10	207,858	+0.20(+0.58%)
Feb 23, 2017	34.25	34.30	33.66	33.90	205,479	-0.25(-0.72%)
Feb 22, 2017	34.15	34.40	33.80	34.15	181,832	+0.35(+1.02%)
Feb 21, 2017	33.70	34.15	33.46	33.80	382,973	+0.10(+0.29%)
Feb 17, 2017		33.70	33.70	33.70	0	+0.05(+0.15%)
Feb 16, 2017	33.90	34.15	33.41	33.66	321,850	-0.25(-0.73%)
Feb 15, 2017	33.46	34.45	33.41	33.90	402,779	+0.25(+0.73%)
Feb 14, 2017	33.51	33.75	33.38	33.66	310,820	-0.30(-0.87%)
Feb 13, 2017	34.40	34.54	33.83	33.95	184,134	-0.35(-1.01%)
Feb 10, 2017	33.51	34.35	33.51	34.30	418,054	+0.99(+2.96%)
Feb 09, 2017	33.51	33.56	32.96	33.31	428,656	-0.30(-0.88%)
Feb 08, 2017	33.26	33.75	33.06	33.61	395,491	+0.20(+0.59%)
Feb 07, 2017	34.05	34.05	33.26	33.41	367,871	-0.59(-1.74%)
Feb 06, 2017	34.30	34.84	33.90	34.00	502,222	-0.59(-1.71%)
Feb 03, 2017	34.20	34.64	34.05	34.59	398,246	+0.64(+1.89%)
Feb 02, 2017	34.15	34.79	33.90	33.95	425,766	-0.35(-1.01%)
Feb 01, 2017	35.73	35.73	33.85	34.30	651,765	-1.97(-5.44%)
Jan 31, 2017	36.32	36.52	35.23	36.27	495,041	-0.10(-0.27%)
Jan 30, 2017	35.58	36.37	34.79	36.37	490,694	-0.05(-0.14%)
Jan 27, 2017	37.01	37.01	35.97	36.42	197,012	-0.64(-1.73%)
Jan 26, 2017	36.81	37.36	36.76	37.06	155,881	+0.25(+0.67%)
Jan 25, 2017	36.32	37.30	36.32	36.81	205,840	+0.54(+1.50%)
Jan 24, 2017	34.74	36.42	34.49	36.27	523,782	+1.92(+5.60%)
Jan 23, 2017	34.10	34.64	33.85	34.35	184,041	+0.05(+0.14%)
Jan 20, 2017	34.15	34.64	34.00	34.30	120,643	+0.20(+0.58%)
Jan 19, 2017	34.79	35.19	34.00	34.10	137,989	-0.74(-2.12%)
Jan 18, 2017	34.89	35.14	34.40	34.84	130,771	+0.00(+0.00%)
Jan 17, 2017	34.64	35.28	34.40	34.84	130,647	-0.05(-0.14%)
Jan 13, 2017		34.89	34.89	34.89	0	-0.10(-0.28%)
Jan 12, 2017	35.23	35.23	33.95	34.99	172,641	-0.49(-1.39%)
Jan 11, 2017	34.84	35.51	34.30	35.48	217,286	+0.74(+2.13%)
Jan 10, 2017	34.10	34.94	34.10	34.74	221,192	+0.84(+2.47%)
Jan 09, 2017	34.05	34.35	33.66	33.90	216,059	-0.35(-1.01%)
Jan 06, 2017	35.38	35.97	34.15	34.25	219,149	-1.53(-4.28%)
Jan 05, 2017	35.78	35.93	35.28	35.78	165,820	-0.15(-0.41%)
Jan 04, 2017	35.09	36.22	35.04	35.93	231,174	+0.94(+2.68%)
Jan 03, 2017	34.89	35.28	34.40	34.99	218,570	+0.64(+1.87%)
Dec 30, 2016		34.35	34.35	34.35	0	-1.33(-3.73%)
Dec 29, 2016	35.14	35.97	35.14	35.68	229,923	+0.64(+1.83%)
Dec 28, 2016	35.58	35.83	34.64	35.04	132,051	-0.49(-1.39%)
Dec 27, 2016	35.38	35.78	35.19	35.53	211,146	+0.15(+0.42%)
Dec 23, 2016		35.38	35.38	35.38	0	-0.20(-0.55%)
Dec 22, 2016	36.72	36.72	35.48	35.58	143,503	-0.94(-2.57%)
Dec 21, 2016	36.12	36.67	36.07	36.52	121,856	+0.30(+0.82%)
Dec 20, 2016	36.47	36.72	36.07	36.22	146,177	-0.15(-0.41%)
Dec 19, 2016	36.12	36.96	36.12	36.37	223,567	+0.25(+0.68%)
Dec 16, 2016	35.43	36.37	35.38	36.12	1,980,792	+0.89(+2.52%)
Dec 15, 2016	36.12	36.96	34.69	35.23	454,745	-0.84(-2.33%)
Dec 14, 2016	37.21	37.65	35.93	36.07	252,024	-1.13(-3.05%)
Dec 13, 2016	37.75	37.95	36.96	37.21	505,613	-0.35(-0.92%)
Dec 12, 2016	37.85	38.05	37.36	37.55	189,359	-0.35(-0.91%)
Dec 09, 2016	38.49	38.49	37.55	37.90	300,412	-0.54(-1.41%)
Dec 08, 2016	37.36	38.44	37.21	38.44	469,853	+1.13(+3.04%)
Dec 07, 2016	36.17	37.41	36.02	37.31	230,515	+1.09(+3.00%)
Dec 06, 2016	35.78	36.27	35.22	36.22	313,508	+0.84(+2.37%)
Dec 05, 2016	35.04	35.68	35.04	35.38	259,058	+0.74(+2.14%)
Dec 02, 2016	34.54	35.33	34.54	34.64	177,070	+0.00(+0.00%)
Dec 01, 2016	35.73	36.22	34.59	34.64	303,816	-0.94(-2.64%)
Nov 30, 2016	36.91	37.01	35.58	35.58	311,704	-0.84(-2.30%)
Nov 29, 2016	36.62	36.96	36.32	36.42	223,676	-0.20(-0.54%)
Nov 28, 2016	36.12	36.99	36.12	36.62	438,923	+0.30(+0.81%)
Nov 25, 2016	35.83	36.47	35.78	36.32	91,292	+0.44(+1.24%)
Nov 23, 2016		35.88	35.88	35.88	0	+0.35(+0.97%)
Nov 22, 2016	35.48	35.73	35.19	35.53	151,560	+0.30(+0.84%)
Nov 21, 2016	35.09	35.48	34.69	35.23	147,701	+0.20(+0.56%)
Nov 18, 2016	34.89	35.23	34.49	35.04	236,140	+0.30(+0.85%)
Nov 17, 2016	33.85	35.04	34.20	34.74	305,681	+0.89(+2.62%)
Nov 16, 2016	34.10	34.10	33.51	33.85	197,009	-0.25(-0.72%)
Nov 15, 2016	34.10	34.35	33.51	34.10	225,843	+0.05(+0.15%)
Nov 14, 2016	33.51	34.15	33.31	34.05	217,593	+0.94(+2.83%)
Nov 11, 2016	32.17	33.41	32.17	33.11	419,924	+0.94(+2.91%)
Nov 10, 2016	31.43	32.37	31.06	32.17	388,330	+0.99(+3.16%)
Nov 09, 2016	29.76	31.31	29.51	31.19	528,896	+0.94(+3.10%)
Nov 08, 2016	30.30	30.50	29.51	30.25	286,939	-0.35(-1.13%)
Nov 07, 2016	30.35	30.89	30.25	30.60	336,948	+0.64(+2.14%)
Nov 04, 2016	29.41	30.94	29.41	29.95	446,898	+0.39(+1.34%)
Nov 03, 2016	29.81	29.95	29.41	29.56	206,353	-0.10(-0.33%)
Nov 02, 2016	29.91	30.05	29.46	29.66	304,264	-0.20(-0.66%)