Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2015	36.08	36.80	35.79	36.63	454,001	+0.58(+1.62%)
Sep 30, 2015	36.01	36.49	35.58	36.04	470,625	+0.42(+1.19%)
Sep 29, 2015	36.14	36.55	35.14	35.62	599,122	-0.38(-1.07%)
Sep 28, 2015	37.93	37.93	35.27	36.00	737,427	-1.98(-5.22%)
Sep 25, 2015	37.82	38.36	37.49	37.99	413,715	+0.50(+1.34%)
Sep 24, 2015	36.60	37.59	35.95	37.48	509,549	+0.48(+1.31%)
Sep 23, 2015	36.93	37.64	36.77	37.00	524,903	+0.23(+0.62%)
Sep 22, 2015	37.28	37.35	36.15	36.77	691,687	-0.89(-2.36%)
Sep 21, 2015	38.79	38.97	37.50	37.66	589,549	-0.86(-2.23%)
Sep 18, 2015	38.21	39.28	38.21	38.52	858,251	-0.43(-1.11%)
Sep 17, 2015	38.23	39.66	38.16	38.96	812,950	+0.63(+1.65%)
Sep 16, 2015	38.50	38.56	37.90	38.32	611,118	-0.26(-0.67%)
Sep 15, 2015	38.42	38.73	38.18	38.58	272,560	+0.27(+0.70%)
Sep 14, 2015	38.37	38.68	37.91	38.31	575,306	-0.09(-0.23%)
Sep 11, 2015	37.75	38.40	37.66	38.40	754,678	+1.06(+2.83%)
Sep 10, 2015	38.48	39.09	35.65	37.35	2,671,096	-3.63(-8.86%)
Sep 09, 2015	41.94	41.94	40.80	40.98	314,715	-0.67(-1.61%)
Sep 08, 2015	41.04	41.86	40.68	41.65	239,146	+1.22(+3.03%)
Sep 04, 2015	40.61	40.43	40.43	40.43	182,377	-0.79(-1.92%)
Sep 03, 2015	41.22	41.64	40.87	41.22	234,473	+0.38(+0.92%)
Sep 02, 2015	40.31	40.84	39.78	40.84	259,257	+0.99(+2.48%)
Sep 01, 2015	40.84	41.27	39.60	39.85	514,745	-1.74(-4.18%)
Aug 31, 2015	40.87	41.85	40.67	41.59	284,821	+0.43(+1.05%)
Aug 28, 2015	41.03	41.59	40.66	41.16	367,062	+0.11(+0.26%)
Aug 27, 2015	40.37	41.46	39.50	41.05	482,875	+1.05(+2.62%)
Aug 26, 2015	39.31	40.06	38.44	40.00	465,732	+1.17(+3.02%)
Aug 25, 2015	40.38	40.57	38.79	38.83	630,270	-0.86(-2.16%)
Aug 24, 2015	40.74	42.62	39.97	39.69	755,312	-2.64(-6.23%)
Aug 21, 2015	42.77	43.08	41.79	42.32	531,667	-1.15(-2.66%)
Aug 20, 2015	44.35	44.78	43.16	43.48	613,973	-1.30(-2.91%)
Aug 19, 2015	44.92	45.42	44.38	44.78	434,351	-0.29(-0.64%)
Aug 18, 2015	43.88	45.65	43.88	45.06	601,285	+1.21(+2.77%)
Aug 17, 2015	42.62	43.89	42.29	43.85	349,725	+1.07(+2.49%)
Aug 14, 2015	42.59	42.95	42.25	42.78	272,104	-0.05(-0.12%)
Aug 13, 2015	41.90	43.37	41.41	42.83	528,715	+1.01(+2.41%)
Aug 12, 2015	42.12	42.61	40.64	41.83	506,897	-0.89(-2.08%)
Aug 11, 2015	42.47	43.14	42.33	42.72	353,966	+0.08(+0.19%)
Aug 10, 2015	42.14	42.84	42.02	42.64	314,891	+0.73(+1.74%)
Aug 07, 2015	41.57	41.94	41.35	41.91	470,077	+0.27(+0.64%)
Aug 06, 2015	42.06	42.36	41.48	41.64	412,944	-0.34(-0.80%)
Aug 05, 2015	42.83	43.04	41.66	41.98	286,750	-0.60(-1.41%)
Aug 04, 2015	43.31	43.48	42.49	42.58	248,114	-0.89(-2.04%)
Aug 03, 2015	44.33	44.56	43.07	43.47	401,710	-1.05(-2.35%)
Jul 31, 2015	44.55	44.74	43.53	44.51	572,096	+0.17(+0.38%)
Jul 30, 2015	44.83	44.98	43.10	44.34	782,400	-0.80(-1.77%)
Jul 29, 2015	44.70	45.55	43.78	45.14	728,043	-0.33(-0.72%)
Jul 28, 2015	45.51	45.68	44.32	45.47	835,878	+0.41(+0.92%)
Jul 27, 2015	45.32	45.70	44.88	45.05	356,855	-0.53(-1.17%)
Jul 24, 2015	46.59	46.59	44.97	45.59	619,361	-1.05(-2.24%)
Jul 23, 2015	47.19	47.37	45.57	46.63	609,516	-0.37(-0.78%)
Jul 22, 2015	46.25	47.50	46.25	47.00	413,142	+0.60(+1.30%)
Jul 21, 2015	46.14	47.00	45.84	46.40	354,631	+0.28(+0.60%)
Jul 20, 2015	46.90	46.92	45.65	46.12	422,533	-0.78(-1.66%)
Jul 17, 2015	47.38	47.49	46.58	46.90	282,298	-0.36(-0.75%)
Jul 16, 2015	47.24	47.55	46.82	47.26	352,653	+0.16(+0.34%)
Jul 15, 2015	48.42	48.46	46.90	47.10	610,329	-1.41(-2.91%)
Jul 14, 2015	47.92	48.61	47.62	48.51	431,138	+0.52(+1.09%)
Jul 13, 2015	48.22	48.31	47.81	47.99	343,281	+0.00(+0.00%)
Jul 10, 2015	47.50	48.20	47.15	47.99	322,840	+0.63(+1.33%)
Jul 09, 2015	47.47	47.86	47.29	47.35	695,900	+0.54(+1.16%)
Jul 08, 2015	46.54	47.02	46.51	46.81	694,037	-0.19(-0.40%)
Jul 07, 2015	46.20	47.06	45.49	47.00	533,485	+0.73(+1.58%)
Jul 06, 2015	46.15	47.27	45.70	46.27	491,254	-0.34(-0.72%)
Jul 02, 2015	46.90	46.60	46.60	46.60	229,289	-0.15(-0.32%)
Jul 01, 2015	46.89	47.13	46.06	46.75	353,787	+0.28(+0.59%)
Jun 30, 2015	46.63	47.30	46.02	46.48	457,338	+0.07(+0.15%)
Jun 29, 2015	47.62	48.07	46.25	46.41	499,910	-1.50(-3.13%)
Jun 26, 2015	48.67	48.72	47.64	47.91	692,525	-0.62(-1.28%)
Jun 25, 2015	47.46	48.61	47.13	48.53	998,508	+1.33(+2.82%)
Jun 24, 2015	46.48	47.23	46.19	47.20	813,360	+1.74(+3.82%)
Jun 23, 2015	45.66	46.21	45.32	45.46	530,648	-0.11(-0.24%)
Jun 22, 2015	44.97	45.79	44.95	45.57	618,504	+0.77(+1.72%)
Jun 19, 2015	44.39	45.59	44.11	44.80	1,171,057	+0.74(+1.68%)
Jun 18, 2015	43.13	44.43	42.92	44.06	644,463	+1.03(+2.39%)
Jun 17, 2015	42.97	43.07	42.49	43.03	349,772	+0.02(+0.05%)
Jun 16, 2015	43.56	43.56	42.63	43.01	414,756	-0.58(-1.34%)
Jun 15, 2015	43.33	44.28	43.07	43.59	600,627	+0.71(+1.66%)
Jun 12, 2015	42.52	42.95	42.21	42.88	273,103	+0.12(+0.28%)
Jun 11, 2015	42.71	43.42	42.67	42.77	270,625	+0.31(+0.72%)
Jun 10, 2015	41.92	42.54	41.72	42.46	443,887	+0.74(+1.77%)
Jun 09, 2015	41.93	42.16	41.20	41.72	413,999	-0.31(-0.73%)
Jun 08, 2015	42.61	42.78	42.01	42.02	311,452	-0.65(-1.53%)
Jun 05, 2015	41.92	42.72	41.61	42.68	313,779	+0.49(+1.17%)
Jun 04, 2015	42.78	43.02	42.09	42.18	556,874	-0.78(-1.81%)
Jun 03, 2015	42.77	43.49	42.28	42.96	406,856	+0.25(+0.58%)
Jun 02, 2015	43.07	43.58	42.66	42.72	391,855	-0.53(-1.23%)
Jun 01, 2015	43.49	43.72	43.06	43.25	352,656	-0.04(-0.09%)
May 29, 2015	43.47	43.89	43.13	43.29	442,973	-0.26(-0.59%)
May 28, 2015	43.11	44.14	43.02	43.54	400,578	+0.15(+0.34%)
May 27, 2015	43.46	43.46	42.55	43.40	616,892	-0.09(-0.20%)
May 26, 2015	44.23	44.35	43.32	43.49	385,666	-0.75(-1.70%)
May 22, 2015	44.58	44.24	44.24	44.24	409,032	-0.44(-0.99%)
May 21, 2015	45.08	45.42	44.54	44.68	425,779	-0.50(-1.11%)
May 20, 2015	44.76	45.40	43.71	45.18	910,113	+0.84(+1.89%)
May 19, 2015	44.10	44.65	43.63	44.34	849,214	+0.51(+1.17%)
May 18, 2015	42.95	43.86	42.67	43.83	732,649	+0.91(+2.12%)
May 15, 2015	42.15	43.05	41.86	42.92	726,597	+0.52(+1.23%)
May 14, 2015	42.49	42.74	42.05	42.40	307,559	+0.26(+0.61%)
May 13, 2015	42.65	42.99	41.88	42.14	278,060	-0.42(-1.00%)
May 12, 2015	41.57	42.60	40.87	42.57	458,468	+0.61(+1.46%)
May 11, 2015	42.96	43.19	41.90	41.96	506,842	-1.02(-2.37%)
May 08, 2015	43.53	44.16	42.95	42.97	409,200	+0.09(+0.21%)
May 07, 2015	42.20	43.53	42.06	42.88	701,194	+0.65(+1.54%)
May 06, 2015	42.18	42.27	41.39	42.23	398,507	+0.09(+0.21%)
May 05, 2015	42.62	43.08	41.76	42.14	468,032	-0.43(-1.02%)
May 04, 2015	42.99	43.48	42.39	42.58	396,054	-0.16(-0.37%)