Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2015	42.09	43.12	42.05	42.74	571,790	+0.52(+1.24%)
Apr 30, 2015	43.07	43.30	41.86	42.22	753,489	-0.99(-2.28%)
Apr 29, 2015	44.56	44.56	42.49	43.20	499,132	-1.42(-3.19%)
Apr 28, 2015	43.83	44.63	43.30	44.62	369,071	+0.58(+1.32%)
Apr 27, 2015	44.97	45.06	43.80	44.04	501,186	-0.77(-1.72%)
Apr 24, 2015	43.62	45.06	43.55	44.81	838,674	+1.43(+3.30%)
Apr 23, 2015	43.03	45.95	42.71	43.38	1,711,356	-3.25(-6.96%)
Apr 22, 2015	47.23	47.51	46.41	46.63	483,784	-0.64(-1.36%)
Apr 21, 2015	46.79	47.80	46.62	47.27	369,848	+0.81(+1.74%)
Apr 20, 2015	47.05	47.14	46.02	46.46	746,642	-0.32(-0.68%)
Apr 17, 2015	46.18	46.81	45.42	46.78	550,831	+0.19(+0.40%)
Apr 16, 2015	47.10	47.32	46.25	46.59	299,673	-0.69(-1.46%)
Apr 15, 2015	47.79	47.93	47.05	47.28	481,669	+0.06(+0.13%)
Apr 14, 2015	46.73	47.40	46.19	47.22	562,879	+0.69(+1.49%)
Apr 13, 2015	47.23	47.40	46.26	46.53	629,974	-0.55(-1.17%)
Apr 10, 2015	47.79	48.04	46.75	47.08	1,018,470	-0.76(-1.59%)
Apr 09, 2015	48.23	48.48	47.16	47.84	770,451	-1.20(-2.46%)
Apr 08, 2015	48.13	49.21	48.13	49.05	412,245	+0.91(+1.89%)
Apr 07, 2015	48.86	48.86	47.67	48.14	349,377	-0.78(-1.59%)
Apr 06, 2015	48.51	49.25	48.15	48.92	383,935	+0.30(+0.61%)
Apr 02, 2015	47.44	48.62	48.62	48.62	563,803	+1.14(+2.41%)
Apr 01, 2015	48.01	48.27	46.98	47.48	512,387	-0.53(-1.11%)
Mar 31, 2015	48.19	48.83	47.55	48.01	642,453	-0.18(-0.37%)
Mar 30, 2015	47.63	48.37	47.14	48.19	446,686	+0.95(+2.01%)
Mar 27, 2015	45.78	47.34	45.73	47.24	434,303	+1.53(+3.35%)
Mar 26, 2015	45.58	45.82	44.93	45.71	403,654	-0.08(-0.17%)
Mar 25, 2015	46.04	46.67	45.74	45.79	429,224	-0.25(-0.54%)
Mar 24, 2015	45.50	46.45	44.78	46.04	438,096	+0.68(+1.50%)
Mar 23, 2015	45.26	46.11	44.72	45.35	612,610	-0.05(-0.11%)
Mar 20, 2015	44.71	46.75	44.71	45.40	900,455	+1.10(+2.47%)
Mar 19, 2015	44.86	45.35	43.72	44.31	482,057	-0.43(-0.97%)
Mar 18, 2015	42.72	44.97	42.30	44.74	853,241	+2.15(+5.05%)
Mar 17, 2015	42.74	43.33	42.29	42.59	427,534	-0.45(-1.05%)
Mar 16, 2015	43.06	43.47	42.51	43.05	421,156	+0.17(+0.39%)
Mar 13, 2015	42.98	43.20	42.45	42.88	408,499	-0.34(-0.78%)
Mar 12, 2015	43.02	43.66	42.59	43.21	536,927	+0.01(+0.02%)
Mar 11, 2015	41.75	43.41	41.58	43.20	533,199	+1.39(+3.33%)
Mar 10, 2015	41.83	42.30	41.62	41.81	318,560	-0.32(-0.75%)
Mar 09, 2015	42.02	42.47	41.40	42.13	446,910	+0.35(+0.83%)
Mar 06, 2015	42.80	43.03	41.42	41.78	575,290	-1.47(-3.40%)
Mar 05, 2015	42.92	43.43	42.58	43.25	434,266	+0.55(+1.29%)
Mar 04, 2015	42.36	42.93	41.95	42.70	519,115	+0.26(+0.60%)
Mar 03, 2015	43.50	43.84	42.16	42.44	1,080,027	-1.29(-2.96%)
Mar 02, 2015	43.80	44.11	43.12	43.74	397,457	-0.20(-0.45%)
Feb 27, 2015	42.98	44.14	42.87	43.93	621,226	+1.02(+2.37%)
Feb 26, 2015	43.23	43.50	42.57	42.92	323,720	-0.24(-0.55%)
Feb 25, 2015	43.40	43.82	43.09	43.15	659,947	-0.35(-0.79%)
Feb 24, 2015	42.78	43.97	42.19	43.50	1,219,506	+2.20(+5.33%)
Feb 23, 2015	41.64	42.07	40.90	41.30	463,222	-0.61(-1.46%)
Feb 20, 2015	41.75	42.05	41.16	41.91	484,653	-0.02(-0.05%)
Feb 19, 2015	42.15	42.26	41.34	41.93	428,400	-0.34(-0.79%)
Feb 18, 2015	41.81	42.33	41.32	42.27	772,810	+0.57(+1.37%)
Feb 17, 2015	41.28	41.82	40.64	41.69	526,142	+0.30(+0.72%)
Feb 13, 2015	41.49	41.40	41.40	41.40	776,559	-0.09(-0.21%)
Feb 12, 2015	40.10	41.57	39.95	41.49	840,993	+1.75(+4.40%)
Feb 11, 2015	39.17	40.37	39.11	39.74	552,170	-0.08(-0.20%)
Feb 10, 2015	39.27	40.22	39.24	39.82	580,037	+0.66(+1.69%)
Feb 09, 2015	38.61	39.42	38.34	39.16	382,906	+0.62(+1.61%)
Feb 06, 2015	38.03	38.66	37.76	38.53	1,188,500	+0.66(+1.75%)
Feb 05, 2015	38.34	38.72	37.40	37.87	519,882	-0.46(-1.21%)
Feb 04, 2015	36.73	38.46	36.53	38.34	1,005,186	+1.32(+3.57%)
Feb 03, 2015	35.94	37.07	35.76	37.01	581,884	+1.07(+2.97%)
Feb 02, 2015	35.81	36.38	35.07	35.95	711,022	+0.01(+0.03%)
Jan 30, 2015	35.53	36.12	35.04	35.94	1,063,964	+0.26(+0.72%)
Jan 29, 2015	34.05	35.71	32.20	35.68	1,215,920	+2.81(+8.56%)
Jan 28, 2015	33.82	33.82	32.61	32.87	1,023,457	-0.68(-2.03%)
Jan 27, 2015	33.08	33.79	32.70	33.55	754,215	-0.01(-0.03%)
Jan 26, 2015	33.07	33.67	32.43	33.56	723,529	+0.99(+3.03%)
Jan 23, 2015	32.65	33.00	31.98	32.57	495,974	-0.02(-0.06%)
Jan 22, 2015	32.28	32.80	31.72	32.59	554,550	+0.55(+1.73%)
Jan 21, 2015	31.48	32.16	31.47	32.04	591,191	+0.51(+1.63%)
Jan 20, 2015	32.82	32.95	31.28	31.53	1,075,129	-1.87(-5.59%)
Jan 16, 2015	32.80	33.86	31.94	33.39	1,002,033	+0.25(+0.74%)
Jan 15, 2015	34.96	35.36	33.03	33.15	1,158,182	-1.82(-5.19%)
Jan 14, 2015	35.26	35.88	34.26	34.96	739,737	-0.70(-1.97%)
Jan 13, 2015	37.56	37.85	35.09	35.66	1,299,089	-1.28(-3.47%)
Jan 12, 2015	36.33	37.12	35.81	36.95	543,009	+0.61(+1.68%)
Jan 09, 2015	36.39	37.06	36.04	36.33	559,400	+0.11(+0.30%)
Jan 08, 2015	36.42	36.58	36.03	36.22	552,546	+0.12(+0.33%)
Jan 07, 2015	34.94	36.46	34.74	36.11	579,924	+1.46(+4.22%)
Jan 06, 2015	34.73	34.95	33.98	34.65	609,352	-0.06(-0.17%)
Jan 05, 2015	35.04	35.04	34.41	34.70	437,155	-0.50(-1.43%)
Jan 02, 2015	35.61	35.70	34.43	35.21	473,384	-0.32(-0.89%)
Dec 31, 2014	35.08	35.52	35.52	35.52	323,997	+0.52(+1.49%)
Dec 30, 2014	34.77	35.41	34.63	35.00	234,815	+0.07(+0.20%)
Dec 29, 2014	35.08	35.49	34.79	34.93	335,386	-0.08(-0.23%)
Dec 26, 2014	34.74	35.15	34.69	35.01	250,079	+0.42(+1.23%)
Dec 24, 2014	34.47	34.59	34.59	34.59	168,786	+0.15(+0.43%)
Dec 23, 2014	34.88	35.04	34.24	34.44	628,260	-0.30(-0.85%)
Dec 22, 2014	34.49	34.84	34.08	34.73	443,722	+0.18(+0.51%)
Dec 19, 2014	34.64	34.65	33.72	34.56	1,337,587	+0.00(+0.00%)
Dec 18, 2014	34.58	34.81	33.64	34.56	668,480	+0.50(+1.48%)
Dec 17, 2014	32.39	34.10	32.32	34.05	827,942	+1.71(+5.28%)
Dec 16, 2014	32.33	33.14	31.98	32.35	861,964	-0.08(-0.24%)
Dec 15, 2014	32.89	33.12	32.02	32.42	642,983	-0.38(-1.14%)
Dec 12, 2014	33.07	33.29	32.76	32.80	646,316	-0.57(-1.72%)
Dec 11, 2014	33.65	33.95	33.34	33.37	436,186	-0.07(-0.21%)
Dec 10, 2014	35.53	35.82	33.41	33.44	946,806	-2.15(-6.05%)
Dec 09, 2014	34.49	35.62	34.41	35.59	557,179	+0.80(+2.30%)
Dec 08, 2014	34.90	35.33	34.70	34.79	410,525	-0.11(-0.31%)
Dec 05, 2014	35.27	35.62	34.77	34.90	464,452	-0.33(-0.92%)
Dec 04, 2014	36.35	36.44	35.08	35.23	920,402	-1.15(-3.17%)
Dec 03, 2014	37.78	38.00	36.26	36.38	1,043,761	-1.43(-3.78%)
Dec 02, 2014	37.70	38.14	37.58	37.81	382,131	+0.13(+0.34%)
Dec 01, 2014	38.78	38.78	37.61	37.69	833,212	-1.03(-2.65%)
Nov 28, 2014	39.36	39.62	38.30	38.71	431,241	-0.71(-1.80%)
Nov 26, 2014	39.71	39.42	39.42	39.42	256,117	-0.30(-0.75%)
Nov 25, 2014	40.13	40.55	39.33	39.72	310,801	-0.36(-0.89%)
Nov 24, 2014	39.76	40.31	39.69	40.07	376,887	+0.46(+1.17%)
Nov 21, 2014	39.38	39.84	39.25	39.61	496,891	+0.80(+2.06%)
Nov 20, 2014	37.62	39.02	37.52	38.81	330,410	+0.93(+2.45%)
Nov 19, 2014	38.42	38.72	37.76	37.88	262,746	-0.49(-1.29%)
Nov 18, 2014	38.13	38.62	38.03	38.38	364,629	+0.32(+0.83%)
Nov 17, 2014	37.71	38.25	37.61	38.06	221,648	+0.11(+0.29%)
Nov 14, 2014	37.38	38.17	37.38	37.95	478,797	+0.57(+1.53%)
Nov 13, 2014	37.25	38.04	37.25	37.38	461,446	+0.02(+0.05%)
Nov 12, 2014	37.89	38.32	37.11	37.36	441,964	-0.84(-2.20%)
Nov 11, 2014	36.76	38.35	36.76	38.20	605,733	+1.44(+3.92%)
Nov 10, 2014	37.29	37.75	36.59	36.76	396,555	-0.24(-0.64%)
Nov 07, 2014	36.62	37.22	36.37	36.99	414,058	+0.39(+1.05%)
Nov 06, 2014	35.79	36.74	35.68	36.61	397,890	+0.77(+2.15%)
Nov 05, 2014	36.67	36.98	35.69	35.84	516,360	-0.61(-1.68%)
Nov 04, 2014	36.86	37.03	36.16	36.45	345,458	-0.47(-1.28%)
Nov 03, 2014	36.29	37.07	36.02	36.93	557,424	+0.61(+1.69%)
Oct 31, 2014	36.54	36.62	35.79	36.31	511,113	+0.26(+0.71%)
Oct 30, 2014	35.51	36.32	35.02	36.06	638,174	+0.26(+0.72%)
Oct 29, 2014	37.59	37.79	35.63	35.80	803,205	-2.30(-6.04%)
Oct 28, 2014	37.39	38.43	36.99	38.10	688,911	+0.83(+2.22%)
Oct 27, 2014	37.28	37.39	37.41	37.27	407,360	-0.14(-0.37%)
Oct 24, 2014	37.28	37.57	36.62	37.41	185,983	+0.08(+0.21%)
Oct 23, 2014	37.13	37.80	36.56	37.33	337,700	+0.66(+1.80%)
Oct 22, 2014	36.95	37.22	36.63	36.67	355,309	-0.31(-0.83%)
Oct 21, 2014	36.89	37.20	36.61	36.97	378,348	+0.28(+0.75%)
Oct 20, 2014	36.15	37.06	36.15	36.70	473,035	+0.47(+1.31%)
Oct 17, 2014	34.97	36.80	34.72	36.22	1,114,791	+1.61(+4.65%)
Oct 16, 2014	34.12	35.32	33.97	34.62	549,813	-0.21(-0.60%)
Oct 15, 2014	33.05	34.99	32.84	34.82	981,375	+1.23(+3.67%)
Oct 14, 2014	33.17	34.17	32.97	33.59	410,832	+0.82(+2.50%)
Oct 13, 2014	33.48	34.03	32.68	32.77	669,836	-0.61(-1.83%)
Oct 10, 2014	34.91	35.00	33.26	33.38	911,777	-1.58(-4.52%)
Oct 09, 2014	36.16	36.25	34.73	34.96	506,998	-1.14(-3.17%)
Oct 08, 2014	35.41	36.17	35.18	36.11	452,605	+0.66(+1.87%)
Oct 07, 2014	35.68	36.36	35.44	35.44	362,436	-0.38(-1.07%)
Oct 06, 2014	36.09	36.35	35.82	35.83	582,180	+0.38(+1.06%)
Oct 03, 2014	34.93	35.71	34.73	35.45	566,806	+0.93(+2.69%)
Oct 02, 2014	34.88	35.12	33.95	34.53	1,130,436	-0.12(-0.34%)
Oct 01, 2014	35.02	35.34	34.57	34.65	591,657	-0.39(-1.13%)
Sep 30, 2014	35.80	36.02	34.97	35.04	655,423	-0.67(-1.88%)
Sep 29, 2014	36.03	36.14	35.60	35.71	432,228	-0.63(-1.74%)
Sep 26, 2014	36.46	36.67	36.18	36.34	404,172	-0.06(-0.16%)
Sep 25, 2014	37.63	37.71	36.20	36.40	975,067	-1.35(-3.58%)
Sep 24, 2014	37.53	37.95	37.07	37.75	568,119	-0.11(-0.29%)
Sep 23, 2014	37.38	38.03	36.88	37.86	578,565	+0.50(+1.35%)
Sep 22, 2014	38.25	38.25	36.86	37.36	614,339	-0.98(-2.55%)
Sep 19, 2014	39.31	39.42	38.30	38.34	775,892	-0.97(-2.46%)
Sep 18, 2014	39.81	39.81	39.25	39.30	378,516	-0.47(-1.19%)
Sep 17, 2014	38.91	40.13	38.80	39.78	502,259	+1.24(+3.23%)
Sep 16, 2014	38.49	38.72	38.10	38.53	456,724	-0.16(-0.41%)
Sep 15, 2014	39.33	39.62	38.67	38.69	585,860	-0.66(-1.68%)
Sep 12, 2014	39.70	39.70	38.69	39.35	415,341	-0.39(-0.99%)
Sep 11, 2014	39.45	40.01	39.44	39.75	244,861	+0.02(+0.05%)
Sep 10, 2014	39.30	39.92	39.03	39.73	326,864	+0.37(+0.93%)
Sep 09, 2014	39.14	39.51	39.02	39.36	448,473	-0.27(-0.67%)
Sep 08, 2014	39.24	39.77	39.13	39.63	277,340	+0.32(+0.80%)
Sep 05, 2014	39.31	39.85	39.24	39.31	263,758	-0.07(-0.18%)
Sep 04, 2014	39.24	39.64	39.04	39.38	271,570	+0.29(+0.73%)
Sep 03, 2014	40.53	40.53	39.04	39.10	668,253	-1.33(-3.30%)
Sep 02, 2014	40.72	40.96	40.33	40.43	396,296	-0.31(-0.75%)
Aug 29, 2014	40.39	40.74	40.74	40.74	361,989	+0.46(+1.15%)
Aug 28, 2014	40.59	40.59	40.03	40.27	407,022	-0.55(-1.35%)
Aug 27, 2014	40.83	40.91	40.57	40.82	183,818	+0.03(+0.07%)
Aug 26, 2014	40.80	40.97	40.38	40.79	314,920	-0.01(-0.02%)
Aug 25, 2014	41.28	41.80	40.66	40.80	718,287	-0.31(-0.74%)
Aug 22, 2014	41.43	41.51	41.09	41.11	532,755	-0.30(-0.72%)
Aug 21, 2014	41.52	41.89	41.21	41.41	428,122	-0.11(-0.26%)
Aug 20, 2014	40.95	41.59	40.85	41.52	446,775	+0.26(+0.62%)
Aug 19, 2014	40.53	41.42	40.53	41.26	760,364	+1.18(+2.96%)
Aug 18, 2014	39.21	40.12	39.11	40.07	389,161	+1.20(+3.10%)
Aug 15, 2014	39.39	39.40	38.51	38.87	321,747	-0.12(-0.30%)
Aug 14, 2014	38.23	39.10	38.09	38.99	424,053	+0.87(+2.28%)
Aug 13, 2014	38.32	38.51	37.89	38.12	354,170	-0.13(-0.34%)
Aug 12, 2014	38.88	38.96	38.15	38.25	304,129	-0.70(-1.80%)
Aug 11, 2014	39.02	39.40	38.81	38.95	252,491	+0.06(+0.15%)
Aug 08, 2014	37.59	38.78	37.59	38.89	517,666	+1.32(+3.52%)
Aug 07, 2014	37.73	38.13	37.36	37.57	312,920	-0.08(-0.21%)
Aug 06, 2014	37.54	38.32	37.41	37.65	462,295	-0.12(-0.31%)
Aug 05, 2014	37.85	38.43	37.35	37.76	426,629	-0.31(-0.80%)
Aug 04, 2014	37.71	38.17	37.36	38.07	448,503	+0.61(+1.63%)
Aug 01, 2014	37.81	38.29	37.19	37.46	698,112	-0.35(-0.91%)
Jul 31, 2014	37.88	38.22	36.93	37.80	1,134,250	-0.55(-1.44%)
Jul 30, 2014	39.18	39.37	38.23	38.36	796,787	-0.66(-1.69%)
Jul 29, 2014	39.24	39.50	38.78	39.02	635,360	-0.01(-0.03%)
Jul 28, 2014	39.39	39.39	38.47	39.03	783,249	-0.28(-0.70%)
Jul 25, 2014	40.78	40.78	39.14	39.30	1,105,117	-1.60(-3.91%)
Jul 24, 2014	41.95	42.14	39.87	40.90	1,400,117	-1.64(-3.85%)
Jul 23, 2014	41.98	42.68	41.54	42.54	1,191,349	+0.51(+1.22%)
Jul 22, 2014	41.46	42.42	41.20	42.03	650,174	+0.87(+2.11%)
Jul 21, 2014	40.84	41.29	40.46	41.16	557,881	+0.13(+0.31%)
Jul 18, 2014	40.49	41.11	40.49	41.03	531,563	+0.55(+1.37%)
Jul 17, 2014	41.19	41.19	40.31	40.48	1,002,447	-1.12(-2.68%)
Jul 16, 2014	41.10	41.92	40.80	41.59	1,427,313	+0.82(+2.01%)
Jul 15, 2014	41.06	41.24	40.73	40.77	839,229	-0.30(-0.72%)
Jul 14, 2014	41.45	41.59	41.05	41.07	368,000	-0.09(-0.22%)
Jul 11, 2014	41.26	41.76	40.61	41.16	371,141	-0.05(-0.12%)
Jul 10, 2014	40.69	41.38	40.53	41.21	396,481	-0.26(-0.62%)
Jul 09, 2014	41.37	41.73	41.04	41.47	313,130	+0.13(+0.31%)
Jul 08, 2014	41.23	41.60	40.78	41.34	318,483	+0.07(+0.17%)
Jul 07, 2014	42.09	42.15	41.11	41.27	366,486	-1.10(-2.59%)
Jul 03, 2014	42.23	42.36	42.36	42.36	159,364	+0.24(+0.56%)
Jul 02, 2014	42.22	42.54	41.71	42.13	284,337	-0.07(-0.16%)