Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	42.04	42.37	41.18	41.66	751,886	+0.24(+0.57%)
Jun 27, 2014	40.94	41.54	40.59	41.43	1,056,309	+0.41(+1.01%)
Jun 26, 2014	40.97	41.55	40.28	41.01	411,024	+0.08(+0.19%)
Jun 25, 2014	40.70	41.09	40.10	40.93	340,920	+0.11(+0.27%)
Jun 24, 2014	40.17	41.55	40.00	40.82	516,982	+0.57(+1.42%)
Jun 23, 2014	40.26	41.02	40.13	40.25	346,220	+0.16(+0.39%)
Jun 20, 2014	40.17	40.17	39.49	40.09	605,146	-0.20(-0.49%)
Jun 19, 2014	40.14	40.74	40.06	40.29	269,646	+0.24(+0.59%)
Jun 18, 2014	39.93	40.20	39.24	40.05	380,816	+0.10(+0.25%)
Jun 17, 2014	38.88	40.15	38.88	39.96	277,082	+0.43(+1.10%)
Jun 16, 2014	39.15	39.83	38.88	39.52	321,267	+0.32(+0.81%)
Jun 13, 2014	39.43	39.60	38.88	39.21	246,616	-0.22(-0.55%)
Jun 12, 2014	39.88	39.98	38.97	39.42	508,045	-0.49(-1.24%)
Jun 11, 2014	40.42	40.47	39.61	39.92	307,518	-0.75(-1.84%)
Jun 10, 2014	40.79	41.03	40.48	40.67	248,434	+0.19(+0.46%)
Jun 06, 2014	39.91	40.59	39.91	40.48	441,742	+0.80(+2.01%)
Jun 05, 2014	39.01	39.83	38.70	39.68	277,247	+0.64(+1.64%)
Jun 04, 2014	39.15	39.37	38.68	39.04	322,003	-0.38(-0.98%)
Jun 03, 2014	39.24	39.81	39.07	39.42	405,041	-0.02(-0.05%)
Jun 02, 2014	39.57	39.80	38.87	39.44	408,940	-0.15(-0.37%)
May 30, 2014	39.59	39.81	39.12	39.59	443,547	-0.12(-0.30%)
May 29, 2014	39.69	40.37	39.36	39.71	755,403	+0.11(+0.27%)
May 28, 2014	39.52	40.78	39.09	39.60	1,332,045	+0.37(+0.93%)
May 27, 2014	39.22	39.44	39.04	39.24	463,392	+0.22(+0.56%)
May 23, 2014	38.01	39.02	39.02	39.02	637,052	+0.74(+1.93%)
May 22, 2014	37.44	38.30	37.24	38.28	360,149	+0.84(+2.24%)
May 21, 2014	37.53	37.79	36.88	37.44	592,105	-0.05(-0.13%)
May 20, 2014	37.93	38.24	37.24	37.49	539,495	-0.57(-1.50%)
May 19, 2014	38.50	38.50	37.72	38.06	477,186	-0.38(-0.98%)
May 16, 2014	38.32	38.51	37.73	38.44	677,749	+0.48(+1.27%)
May 15, 2014	37.85	38.13	36.71	37.95	840,202	+0.02(+0.05%)
May 14, 2014	38.83	38.94	37.76	37.93	794,934	-0.93(-2.39%)
May 13, 2014	39.36	40.07	38.64	38.86	787,107	-0.43(-1.11%)
May 12, 2014	38.85	39.85	38.68	39.29	605,794	+0.63(+1.63%)
May 09, 2014	38.48	38.85	38.03	38.66	749,531	-0.06(-0.15%)
May 08, 2014	38.28	39.47	38.20	38.72	1,147,764	+0.43(+1.13%)
May 07, 2014	37.55	38.36	37.20	38.29	763,147	+0.63(+1.68%)
May 06, 2014	38.69	38.69	37.38	37.66	549,502	-1.13(-2.90%)
May 05, 2014	39.25	39.30	38.53	38.78	928,101	-0.70(-1.77%)
May 02, 2014	39.11	40.01	38.67	39.48	783,393	+0.47(+1.21%)
May 01, 2014	38.15	39.20	37.91	39.01	1,011,335	+0.93(+2.44%)
Apr 30, 2014	37.66	38.13	37.20	38.08	744,594	+0.23(+0.60%)
Apr 29, 2014	37.87	38.07	37.16	37.85	715,658	+0.09(+0.24%)
Apr 28, 2014	38.11	38.93	37.45	37.76	1,057,643	+0.00(+0.00%)
Apr 25, 2014	38.98	39.21	37.66	37.76	1,249,152	-1.57(-3.99%)
Apr 24, 2014	39.24	40.07	38.40	39.33	1,898,414	+0.40(+1.04%)
Apr 23, 2014	41.58	41.84	38.14	38.93	3,615,098	-3.47(-8.19%)
Apr 22, 2014	41.80	43.10	41.64	42.40	871,574	+0.63(+1.51%)
Apr 21, 2014	41.79	41.99	41.23	41.77	719,802	-0.09(-0.21%)
Apr 17, 2014	41.72	41.86	41.86	41.86	906,138	+0.11(+0.26%)
Apr 16, 2014	41.99	42.46	41.38	41.75	445,886	+0.03(+0.07%)
Apr 15, 2014	41.92	42.66	40.78	41.72	591,672	-0.14(-0.33%)
Apr 14, 2014	42.12	42.85	41.51	41.86	272,458	+0.19(+0.45%)
Apr 11, 2014	41.80	42.49	41.35	41.67	491,890	-0.53(-1.26%)
Apr 10, 2014	42.75	43.60	42.20	42.21	617,105	-0.60(-1.41%)
Apr 09, 2014	42.92	43.36	41.64	42.81	448,927	-0.03(-0.07%)
Apr 08, 2014	42.87	43.47	42.39	42.84	1,124,395	+0.12(+0.28%)
Apr 07, 2014	43.11	43.41	42.35	42.72	906,024	-0.54(-1.25%)
Apr 04, 2014	43.65	44.45	42.55	43.26	1,230,130	-0.07(-0.16%)
Apr 03, 2014	42.66	43.42	42.22	43.33	712,802	+0.71(+1.67%)
Apr 02, 2014	42.06	42.75	41.48	42.62	445,945	+0.46(+1.10%)
Apr 01, 2014	41.41	42.62	41.16	42.16	622,774	+0.82(+1.98%)
Mar 31, 2014	41.12	41.67	40.47	41.34	492,389	+0.38(+0.92%)
Mar 28, 2014	40.20	41.36	40.09	40.96	499,548	+0.88(+2.19%)
Mar 27, 2014	39.89	40.73	39.34	40.08	319,509	+0.17(+0.42%)
Mar 26, 2014	40.57	40.74	39.90	39.92	518,790	-0.50(-1.25%)
Mar 25, 2014	40.75	41.26	40.16	40.42	582,088	-0.22(-0.53%)
Mar 24, 2014	41.16	41.52	40.18	40.64	488,389	-0.44(-1.08%)
Mar 21, 2014	41.66	41.77	40.74	41.08	758,095	-0.21(-0.50%)
Mar 20, 2014	42.32	42.56	41.03	41.29	715,205	-0.93(-2.20%)
Mar 19, 2014	43.89	44.75	41.88	42.22	947,547	-0.76(-1.77%)
Mar 18, 2014	42.00	43.19	42.00	42.98	404,557	+1.02(+2.42%)
Mar 17, 2014	42.41	42.93	41.76	41.96	497,261	-0.30(-0.70%)
Mar 14, 2014	41.73	42.35	41.27	42.26	764,751	+0.43(+1.04%)
Mar 13, 2014	43.78	43.83	41.58	41.82	871,580	-1.82(-4.16%)
Mar 12, 2014	44.12	44.12	42.92	43.64	1,238,732	-0.84(-1.89%)
Mar 11, 2014	44.50	45.12	43.89	44.48	674,077	+0.03(+0.07%)
Mar 10, 2014	45.13	45.34	44.27	44.45	954,364	-1.62(-3.51%)
Mar 07, 2014	46.72	47.13	45.73	46.07	362,414	-0.60(-1.29%)
Mar 06, 2014	47.29	47.46	46.37	46.67	326,393	-0.57(-1.21%)
Mar 05, 2014	47.78	47.78	47.03	47.24	577,207	-0.59(-1.24%)
Mar 04, 2014	47.62	47.99	46.95	47.83	402,467	+0.78(+1.66%)
Mar 03, 2014	46.93	47.46	46.57	47.05	478,211	-0.53(-1.12%)
Feb 28, 2014	48.43	48.54	47.10	47.59	675,729	-0.81(-1.67%)
Feb 27, 2014	48.57	48.96	48.06	48.39	482,951	-0.30(-0.61%)
Feb 26, 2014	47.36	49.63	46.94	48.69	918,019	+1.31(+2.77%)
Feb 25, 2014	46.19	47.52	45.81	47.38	417,267	+1.05(+2.26%)
Feb 24, 2014	46.88	46.94	46.33	46.33	343,215	-0.32(-0.68%)
Feb 21, 2014	46.28	47.57	45.94	46.65	466,711	+0.49(+1.07%)
Feb 20, 2014	45.33	46.30	44.93	46.15	584,099	+1.14(+2.52%)
Feb 19, 2014	45.57	45.95	44.97	45.02	727,785	-0.69(-1.51%)
Feb 18, 2014	46.59	46.96	45.21	45.71	888,059	-0.88(-1.89%)
Feb 14, 2014	46.00	46.59	46.59	46.59	355,606	+0.25(+0.53%)
Feb 13, 2014	44.69	46.38	44.42	46.34	692,173	+1.33(+2.96%)
Feb 12, 2014	45.24	45.40	44.63	45.01	581,775	-0.14(-0.31%)
Feb 11, 2014	44.60	45.60	44.42	45.15	1,055,505	+0.18(+0.40%)
Feb 10, 2014	45.69	46.20	44.63	44.97	894,971	-0.81(-1.77%)
Feb 07, 2014	45.97	46.24	45.17	45.78	644,265	+0.03(+0.06%)
Feb 06, 2014	43.43	45.96	43.32	45.75	1,033,967	+1.05(+2.34%)
Feb 05, 2014	46.12	46.62	43.15	44.70	1,802,165	-1.61(-3.47%)
Feb 04, 2014	46.19	47.32	45.93	46.31	683,706	+0.14(+0.30%)
Feb 03, 2014	47.92	48.10	45.23	46.17	780,191	-1.77(-3.69%)
Jan 31, 2014	45.73	48.43	45.59	47.94	978,323	+1.52(+3.27%)
Jan 30, 2014	47.56	47.83	46.25	46.42	527,704	-0.45(-0.97%)
Jan 29, 2014	46.29	47.15	45.89	46.87	626,570	+0.26(+0.55%)
Jan 28, 2014	44.74	46.73	44.73	46.62	868,570	+2.26(+5.10%)
Jan 27, 2014	45.89	46.52	43.50	44.36	784,186	-0.44(-0.99%)
Jan 24, 2014	45.65	46.03	44.52	44.80	741,339	-1.02(-2.22%)
Jan 23, 2014	45.18	46.07	44.77	45.82	465,863	+0.30(+0.65%)
Jan 22, 2014	44.42	45.95	44.22	45.52	497,020	+0.96(+2.15%)
Jan 21, 2014	44.89	45.00	43.76	44.57	488,451	-0.05(-0.11%)
Jan 17, 2014	44.96	44.61	44.61	44.61	697,029	-0.44(-0.99%)
Jan 16, 2014	44.59	45.09	43.82	45.06	595,181	+0.27(+0.59%)
Jan 15, 2014	44.83	45.08	44.09	44.79	446,261	-0.04(-0.09%)
Jan 14, 2014	44.16	44.84	44.04	44.83	403,545	+0.78(+1.77%)
Jan 13, 2014	45.43	45.43	43.77	44.05	873,610	-1.39(-3.06%)
Jan 10, 2014	45.85	46.15	45.16	45.44	3,678,691	-1.24(-2.66%)
Jan 09, 2014	46.54	46.90	46.16	46.69	428,059	+0.21(+0.45%)
Jan 08, 2014	45.58	46.77	45.25	46.48	276,092	+0.74(+1.62%)
Jan 07, 2014	46.39	46.67	45.67	45.74	261,242	-0.47(-1.03%)
Jan 06, 2014	46.48	46.61	45.80	46.21	395,744	-0.04(-0.09%)
Jan 03, 2014	46.61	47.37	46.22	46.25	263,497	-0.33(-0.70%)
Jan 02, 2014	47.07	47.07	45.81	46.58	298,891	-0.79(-1.67%)
Dec 31, 2013	46.90	47.37	47.37	47.37	286,106	+0.47(+1.01%)
Dec 30, 2013	46.11	47.02	45.97	46.89	347,502	+0.68(+1.47%)
Dec 27, 2013	46.40	46.60	45.85	46.21	258,658	-0.08(-0.17%)
Dec 26, 2013	46.19	46.62	45.63	46.29	316,749	+0.36(+0.77%)
Dec 24, 2013	45.46	46.62	45.05	45.94	208,391	+0.44(+0.98%)
Dec 23, 2013	45.18	45.97	44.82	45.49	417,126	+0.61(+1.36%)
Dec 20, 2013	43.11	44.97	43.11	44.88	720,617	+1.75(+4.05%)
Dec 19, 2013	43.05	43.49	42.63	43.13	352,709	-0.41(-0.95%)
Dec 18, 2013	42.66	43.95	42.07	43.55	604,149	+1.54(+3.67%)
Dec 17, 2013	41.50	42.15	40.78	42.01	392,744	+0.44(+1.07%)
Dec 16, 2013	41.67	42.13	41.40	41.56	266,659	+0.12(+0.29%)
Dec 13, 2013	41.61	41.99	41.06	41.45	328,711	-0.12(-0.28%)
Dec 12, 2013	41.85	41.95	41.31	41.56	288,328	-0.30(-0.71%)
Dec 11, 2013	42.54	42.54	41.41	41.86	289,877	-0.73(-1.71%)
Dec 10, 2013	43.12	44.19	42.56	42.59	254,377	-0.23(-0.53%)
Dec 09, 2013	42.19	43.29	42.00	42.82	345,156	+0.94(+2.24%)
Dec 06, 2013	42.21	42.63	41.73	41.88	206,258	+0.36(+0.86%)
Dec 05, 2013	41.58	41.93	41.09	41.52	267,603	-0.20(-0.47%)
Dec 04, 2013	41.54	42.39	41.03	41.72	269,518	-0.10(-0.24%)
Dec 03, 2013	41.97	42.59	41.53	41.82	255,329	-0.37(-0.87%)
Dec 02, 2013	43.10	43.10	42.06	42.19	369,182	-0.83(-1.93%)
Nov 29, 2013	43.24	43.82	42.60	43.02	255,693	-0.03(-0.07%)
Nov 27, 2013	43.29	44.01	43.03	43.05	367,746	-0.18(-0.41%)
Nov 26, 2013	42.02	43.22	41.48	43.22	509,220	+1.74(+4.19%)
Nov 25, 2013	41.41	41.66	40.48	41.49	399,525	+0.11(+0.26%)
Nov 22, 2013	41.46	41.56	41.00	41.38	528,156	-0.07(-0.17%)
Nov 21, 2013	40.94	41.63	39.80	41.45	732,194	+0.69(+1.70%)
Nov 20, 2013	41.65	42.53	40.58	40.76	439,107	-0.67(-1.62%)
Nov 19, 2013	42.06	42.44	41.06	41.43	411,343	-0.48(-1.15%)
Nov 18, 2013	42.44	42.95	41.77	41.91	377,854	-0.28(-0.65%)
Nov 15, 2013	42.45	42.91	42.15	42.19	378,085	-0.13(-0.30%)
Nov 14, 2013	41.25	42.74	40.97	42.31	548,475	+1.22(+2.98%)
Nov 13, 2013	40.72	41.83	40.52	41.09	544,074	+0.22(+0.53%)
Nov 12, 2013	40.44	41.15	39.98	40.87	681,441	+0.40(+1.00%)
Nov 11, 2013	41.33	41.33	40.20	40.47	898,914	-0.91(-2.19%)
Nov 08, 2013	42.04	42.15	40.88	41.38	493,911	-1.32(-3.10%)
Nov 07, 2013	44.05	44.79	42.66	42.70	439,688	-0.77(-1.77%)
Nov 06, 2013	42.46	43.51	42.36	43.47	491,909	+0.61(+1.43%)
Nov 05, 2013	43.64	43.96	42.50	42.86	372,718	-1.10(-2.49%)
Nov 04, 2013	44.07	44.44	43.74	43.95	436,205	+0.23(+0.52%)
Nov 01, 2013	44.72	44.77	42.86	43.73	612,512	-1.08(-2.40%)
Oct 31, 2013	45.39	45.90	44.78	44.80	586,736	-0.70(-1.54%)
Oct 30, 2013	46.29	46.39	45.01	45.50	568,677	-0.89(-1.91%)
Oct 29, 2013	46.12	46.39	45.65	46.39	387,100	+0.33(+0.71%)
Oct 28, 2013	45.46	46.28	44.82	46.07	822,351	+0.60(+1.32%)
Oct 25, 2013	45.79	45.96	45.06	45.46	459,870	-0.32(-0.69%)
Oct 24, 2013	45.00	46.63	44.77	45.78	849,968	+1.00(+2.23%)
Oct 23, 2013	43.68	46.86	43.51	44.78	1,461,085	+1.88(+4.37%)
Oct 22, 2013	42.17	43.12	42.16	42.91	882,942	+1.04(+2.48%)
Oct 21, 2013	42.83	42.83	40.73	41.87	735,609	-0.64(-1.51%)
Oct 18, 2013	43.08	43.08	42.15	42.51	752,523	-0.22(-0.51%)
Oct 17, 2013	40.47	42.73	40.47	42.73	654,465	+1.78(+4.34%)
Oct 16, 2013	40.25	41.15	39.65	40.95	442,157	+0.99(+2.47%)
Oct 15, 2013	40.74	40.77	39.90	39.97	480,453	-1.03(-2.50%)
Oct 14, 2013	40.91	41.02	39.84	40.99	436,566	-0.18(-0.43%)
Oct 11, 2013	40.01	41.61	39.96	41.17	316,340	+0.86(+2.13%)
Oct 10, 2013	40.38	40.63	40.01	40.31	407,422	+0.59(+1.49%)
Oct 09, 2013	39.39	40.18	38.42	39.72	712,081	+0.40(+1.03%)
Oct 08, 2013	40.05	40.69	39.14	39.31	507,492	-0.85(-2.11%)
Oct 07, 2013	40.93	41.13	40.08	40.16	746,447	-1.25(-3.03%)
Oct 04, 2013	42.98	43.21	41.28	41.42	722,049	-1.67(-3.87%)
Oct 03, 2013	43.18	43.67	42.74	43.08	748,216	-0.27(-0.61%)
Oct 02, 2013	42.07	43.40	41.96	43.35	565,556	+0.84(+1.97%)
Oct 01, 2013	42.51	42.88	42.12	42.51	524,249	+0.12(+0.28%)
Sep 30, 2013	41.38	42.67	41.28	42.39	397,023	+0.26(+0.61%)
Sep 27, 2013	42.11	42.78	41.92	42.14	412,226	-0.39(-0.93%)
Sep 26, 2013	42.93	43.04	41.85	42.53	411,605	-0.32(-0.74%)
Sep 25, 2013	43.07	43.74	42.30	42.85	484,429	-0.09(-0.21%)
Sep 24, 2013	42.68	43.98	42.25	42.94	611,520	+0.50(+1.19%)
Sep 23, 2013	42.55	42.91	41.41	42.43	563,304	-0.35(-0.81%)
Sep 20, 2013	44.60	44.60	42.52	42.78	890,357	-1.64(-3.69%)
Sep 19, 2013	46.26	46.64	44.18	44.42	621,064	-1.61(-3.50%)
Sep 18, 2013	42.96	46.37	42.58	46.03	927,800	+2.94(+6.83%)
Sep 17, 2013	42.49	43.27	42.35	43.08	404,029	+0.44(+1.04%)
Sep 16, 2013	43.28	43.71	42.44	42.64	438,426	+0.38(+0.91%)
Sep 13, 2013	42.28	42.29	41.19	42.26	528,276	-0.06(-0.14%)
Sep 12, 2013	41.79	43.25	41.79	42.31	774,007	+0.61(+1.47%)
Sep 11, 2013	40.23	41.90	40.20	41.70	562,831	+1.34(+3.33%)
Sep 10, 2013	41.07	41.35	40.24	40.36	641,945	-0.68(-1.66%)
Sep 09, 2013	39.34	41.38	39.24	41.04	574,498	+1.80(+4.58%)
Sep 06, 2013	39.00	39.66	38.46	39.24	813,737	+0.83(+2.16%)
Sep 05, 2013	38.79	38.79	37.92	38.42	506,890	-0.43(-1.12%)
Sep 04, 2013	39.31	39.85	38.82	38.85	643,650	-0.38(-0.96%)
Sep 03, 2013	39.80	40.14	38.97	39.23	687,183	-0.18(-0.45%)
Aug 30, 2013	40.06	40.22	39.13	39.40	525,858	-0.79(-1.96%)
Aug 29, 2013	38.46	40.84	38.44	40.19	755,297	+1.60(+4.14%)
Aug 28, 2013	38.74	38.74	38.05	38.59	462,386	-0.19(-0.48%)
Aug 27, 2013	38.58	39.03	38.33	38.78	719,502	-0.42(-1.08%)
Aug 26, 2013	38.84	39.74	38.40	39.21	354,832	+0.42(+1.09%)
Aug 23, 2013	39.87	39.93	38.28	38.78	935,611	-1.04(-2.60%)
Aug 22, 2013	39.45	40.47	39.35	39.82	663,958	+0.32(+0.80%)
Aug 21, 2013	40.15	40.43	39.27	39.50	702,865	-0.69(-1.72%)
Aug 20, 2013	38.78	40.24	38.37	40.19	1,215,552	+1.69(+4.38%)
Aug 19, 2013	40.69	41.13	38.04	38.50	764,318	-2.13(-5.25%)
Aug 16, 2013	40.66	42.26	40.47	40.64	515,611	-0.14(-0.34%)
Aug 15, 2013	38.24	40.93	38.24	40.77	1,881,331	+0.25(+0.61%)
Aug 14, 2013	41.95	41.95	40.40	40.53	836,519	-1.34(-3.21%)
Aug 13, 2013	43.18	43.18	41.59	41.87	675,745	-1.35(-3.13%)
Aug 12, 2013	42.97	44.04	42.88	43.22	321,944	+0.01(+0.02%)
Aug 09, 2013	42.65	43.55	42.44	43.21	394,777	+0.48(+1.13%)
Aug 08, 2013	43.02	43.92	42.64	42.73	614,340	-0.10(-0.23%)
Aug 07, 2013	43.82	43.82	42.44	42.83	847,283	-1.25(-2.84%)
Aug 06, 2013	44.57	44.78	43.42	44.08	371,123	-0.58(-1.30%)
Aug 05, 2013	45.43	45.44	44.43	44.66	260,747	-0.95(-2.08%)
Aug 02, 2013	44.47	45.99	44.41	45.61	365,533	+1.27(+2.87%)
Aug 01, 2013	45.21	45.87	44.13	44.34	635,811	-0.34(-0.75%)
Jul 31, 2013	43.95	45.82	43.16	44.67	943,169	+0.65(+1.48%)
Jul 30, 2013	44.47	45.29	43.94	44.02	672,281	-0.58(-1.31%)
Jul 29, 2013	44.20	44.87	43.86	44.60	633,792	+0.33(+0.74%)
Jul 26, 2013	42.76	45.48	42.65	44.28	892,812	+1.15(+2.65%)
Jul 25, 2013	45.29	45.29	42.23	43.13	1,080,122	-1.31(-2.95%)
Jul 24, 2013	47.30	47.83	43.87	44.45	1,948,651	-1.95(-4.21%)
Jul 23, 2013	44.22	47.03	44.12	46.40	1,340,095	+2.18(+4.93%)
Jul 22, 2013	45.74	45.90	44.03	44.22	495,348	-1.20(-2.65%)
Jul 19, 2013	44.75	45.86	44.44	45.42	373,918	+0.53(+1.19%)
Jul 18, 2013	45.91	46.44	44.82	44.89	667,825	-0.93(-2.03%)
Jul 17, 2013	44.27	46.09	43.83	45.82	461,338	+1.40(+3.16%)
Jul 16, 2013	44.43	45.82	43.89	44.42	582,810	-0.01(-0.02%)
Jul 15, 2013	45.01	45.09	44.22	44.43	524,937	-0.55(-1.23%)
Jul 12, 2013	45.10	45.76	44.73	44.98	527,075	-0.09(-0.20%)
Jul 11, 2013	43.02	45.11	43.02	45.07	504,137	+3.05(+7.26%)
Jul 10, 2013	42.62	42.85	41.63	42.02	423,123	-0.61(-1.44%)
Jul 09, 2013	41.31	42.93	41.31	42.63	535,525	+1.69(+4.12%)
Jul 08, 2013	41.61	42.10	40.83	40.94	450,209	-0.52(-1.26%)
Jul 05, 2013	44.11	44.20	40.65	41.47	770,948	-2.46(-5.60%)
Jul 03, 2013	43.45	44.20	43.19	43.92	198,164	+0.45(+1.04%)
Jul 02, 2013	43.72	44.41	43.17	43.47	475,827	-0.29(-0.65%)