Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	34.03	34.38	33.71	34.25	311,029	+0.54(+1.61%)
Sep 29, 2016	33.89	34.35	33.67	33.71	221,582	-0.45(-1.33%)
Sep 28, 2016	33.88	34.18	33.60	34.16	232,906	+0.25(+0.73%)
Sep 27, 2016	33.48	34.07	33.30	33.91	429,744	+0.42(+1.27%)
Sep 26, 2016	33.06	33.57	32.92	33.49	354,474	+0.19(+0.56%)
Sep 23, 2016	33.23	33.54	32.97	33.30	399,142	-0.06(-0.18%)
Sep 22, 2016	32.70	33.54	32.56	33.36	520,941	+1.04(+3.21%)
Sep 21, 2016	32.06	32.38	31.70	32.33	293,929	+0.40(+1.27%)
Sep 20, 2016	32.61	32.61	31.68	31.92	254,998	-0.63(-1.94%)
Sep 19, 2016	32.65	33.41	32.45	32.55	384,830	+0.13(+0.40%)
Sep 16, 2016	32.97	33.01	32.11	32.42	466,895	-0.76(-2.29%)
Sep 15, 2016	33.40	33.67	32.97	33.18	399,705	-0.33(-0.97%)
Sep 14, 2016	33.80	34.06	33.41	33.51	242,716	-0.30(-0.88%)
Sep 13, 2016	34.57	34.79	33.68	33.81	261,311	-1.15(-3.28%)
Sep 12, 2016	33.99	35.06	33.80	34.95	217,683	+0.68(+1.99%)
Sep 09, 2016	35.65	35.65	34.14	34.27	311,027	-1.63(-4.54%)
Sep 08, 2016	36.19	36.19	35.84	35.90	185,993	-0.36(-0.98%)
Sep 07, 2016	35.66	36.40	35.51	36.25	222,795	+0.63(+1.77%)
Sep 06, 2016	35.63	35.71	35.14	35.62	124,053	+0.12(+0.33%)
Sep 02, 2016	35.49	35.50	35.50	35.50	148,118	+0.32(+0.90%)
Sep 01, 2016	35.41	35.79	34.89	35.19	198,150	-0.25(-0.70%)
Aug 31, 2016	35.66	35.66	35.05	35.43	170,195	-0.23(-0.64%)
Aug 30, 2016	35.04	35.73	35.03	35.66	275,356	+0.65(+1.86%)
Aug 29, 2016	35.28	35.55	35.00	35.01	171,137	-0.23(-0.64%)
Aug 26, 2016	35.52	35.81	34.98	35.24	414,275	-0.14(-0.39%)
Aug 25, 2016	35.03	35.54	35.00	35.38	278,900	+0.21(+0.59%)
Aug 24, 2016	35.44	35.44	34.98	35.17	303,788	-0.42(-1.19%)
Aug 23, 2016	34.55	35.82	34.45	35.59	314,073	+1.18(+3.44%)
Aug 22, 2016	34.18	34.54	33.82	34.41	377,607	+0.16(+0.46%)
Aug 19, 2016	34.27	34.36	33.94	34.25	156,203	-0.14(-0.40%)
Aug 18, 2016	34.38	34.50	34.06	34.39	160,040	+0.08(+0.23%)
Aug 17, 2016	34.58	34.70	34.13	34.31	242,272	-0.36(-1.02%)
Aug 16, 2016	34.75	34.85	34.61	34.66	208,516	-0.22(-0.62%)
Aug 15, 2016	34.60	35.22	34.46	34.88	192,486	+0.41(+1.20%)
Aug 12, 2016	34.95	35.02	34.25	34.47	303,608	-0.50(-1.44%)
Aug 11, 2016	34.98	35.20	34.58	34.97	427,507	+0.24(+0.68%)
Aug 10, 2016	35.36	35.36	34.46	34.73	334,675	-0.55(-1.57%)
Aug 09, 2016	35.20	35.33	34.95	35.29	324,561	+0.19(+0.53%)
Aug 08, 2016	35.52	35.56	34.99	35.10	208,605	-0.25(-0.70%)
Aug 05, 2016	35.24	35.66	35.20	35.35	161,594	+0.32(+0.90%)
Aug 04, 2016	35.29	35.31	34.47	35.03	403,589	-0.35(-0.98%)
Aug 03, 2016	34.72	35.53	34.69	35.38	398,910	+0.52(+1.50%)
Aug 02, 2016	35.67	35.67	34.46	34.85	545,430	-1.41(-3.89%)
Aug 01, 2016	35.79	36.26	35.64	36.26	336,995	+0.35(+0.96%)
Jul 29, 2016	36.80	37.11	35.65	35.92	864,419	-1.14(-3.06%)
Jul 28, 2016	39.46	39.67	37.03	37.05	852,108	-2.97(-7.42%)
Jul 27, 2016	40.23	40.69	39.77	40.02	531,531	+0.06(+0.15%)
Jul 26, 2016	39.33	40.08	39.04	39.97	512,529	+0.72(+1.84%)
Jul 25, 2016	39.49	39.93	39.22	39.24	290,358	-0.38(-0.95%)
Jul 22, 2016	39.37	39.78	39.05	39.62	264,103	+0.24(+0.60%)
Jul 21, 2016	39.52	39.86	39.10	39.38	148,220	-0.09(-0.23%)
Jul 20, 2016	39.04	39.68	38.93	39.47	275,419	+0.45(+1.16%)
Jul 19, 2016	39.48	39.62	38.97	39.02	203,890	-0.40(-1.03%)
Jul 18, 2016	39.54	39.63	39.03	39.42	176,327	-0.13(-0.32%)
Jul 15, 2016	39.49	39.73	38.83	39.55	334,838	+0.27(+0.68%)
Jul 14, 2016	39.78	39.83	39.24	39.28	385,005	-0.26(-0.65%)
Jul 13, 2016	39.71	40.16	39.15	39.54	468,973	+0.10(+0.25%)
Jul 12, 2016	38.97	39.61	38.81	39.44	324,711	+0.69(+1.78%)
Jul 11, 2016	38.66	38.79	38.02	38.75	533,791	-0.64(-1.63%)
Jul 08, 2016	38.83	39.89	38.43	39.39	801,597	+0.97(+2.52%)
Jul 07, 2016	37.92	38.49	37.76	38.43	481,422	+0.42(+1.12%)
Jul 06, 2016	36.89	38.00	36.62	38.00	419,610	+1.00(+2.69%)
Jul 05, 2016	37.20	37.20	36.49	37.00	221,647	-0.41(-1.11%)
Jul 01, 2016	37.16	37.42	37.42	37.42	222,684	+0.37(+0.99%)
Jun 30, 2016	36.66	37.13	35.96	37.05	287,587	+0.59(+1.62%)
Jun 29, 2016	35.84	36.62	35.84	36.46	286,743	+1.18(+3.36%)
Jun 28, 2016	35.13	35.72	34.87	35.28	335,527	+0.68(+1.97%)
Jun 27, 2016	35.52	35.70	34.27	34.60	525,828	-1.28(-3.58%)
Jun 24, 2016	35.59	36.35	37.19	35.88	460,251	-1.31(-3.53%)
Jun 23, 2016	36.71	37.22	36.20	37.19	209,989	+1.02(+2.81%)
Jun 22, 2016	36.59	37.14	36.14	36.18	180,669	-0.41(-1.13%)
Jun 21, 2016	37.33	37.39	35.84	36.59	226,220	-0.31(-0.83%)
Jun 20, 2016	37.07	37.54	36.85	36.90	274,691	+0.41(+1.14%)
Jun 17, 2016	35.87	36.82	35.48	36.48	493,705	+0.72(+2.01%)
Jun 16, 2016	35.44	35.81	35.09	35.76	218,083	+0.01(+0.03%)
Jun 15, 2016	35.63	36.20	35.32	35.75	302,287	+0.39(+1.12%)
Jun 14, 2016	35.45	35.82	35.08	35.36	297,784	-0.21(-0.58%)
Jun 13, 2016	36.47	36.55	35.46	35.56	402,582	-1.12(-3.04%)
Jun 10, 2016	37.35	37.41	36.62	36.68	202,369	-1.12(-2.95%)
Jun 09, 2016	37.62	37.87	37.30	37.79	268,143	+0.13(+0.34%)
Jun 08, 2016	37.47	38.05	37.32	37.67	387,548	+0.31(+0.82%)
Jun 07, 2016	36.36	37.80	36.16	37.36	355,521	+1.05(+2.88%)
Jun 06, 2016	36.12	36.56	35.99	36.31	202,580	+0.14(+0.38%)
Jun 03, 2016	35.68	36.44	35.08	36.18	316,667	+0.42(+1.19%)
Jun 02, 2016	36.04	36.11	35.64	35.75	381,280	-0.47(-1.31%)
Jun 01, 2016	35.75	36.34	35.49	36.22	304,021	+0.21(+0.58%)
May 31, 2016	36.09	36.34	35.79	36.02	360,736	-0.21(-0.57%)
May 27, 2016	36.00	36.22	36.22	36.22	286,815	+0.33(+0.91%)
May 26, 2016	36.00	36.25	35.63	35.90	321,077	-0.10(-0.27%)
May 25, 2016	35.79	36.03	35.34	36.00	492,311	+0.31(+0.86%)
May 24, 2016	34.26	36.09	34.26	35.69	415,636	+1.85(+5.45%)
May 23, 2016	34.33	34.54	33.79	33.85	209,985	-0.47(-1.38%)
May 20, 2016	33.82	34.43	33.78	34.32	275,158	+0.62(+1.85%)
May 19, 2016	33.51	33.83	33.28	33.70	300,167	-0.05(-0.15%)
May 18, 2016	34.16	34.91	33.52	33.75	348,703	-0.54(-1.58%)
May 17, 2016	34.28	35.43	34.03	34.29	913,115	+0.80(+2.39%)
May 16, 2016	33.24	33.69	33.19	33.49	431,022	+0.26(+0.77%)
May 13, 2016	33.02	33.78	32.93	33.23	523,408	+0.21(+0.63%)
May 12, 2016	33.29	33.41	32.61	33.03	650,861	-0.16(-0.48%)
May 11, 2016	33.46	33.74	32.91	33.18	874,422	-0.46(-1.38%)
May 10, 2016	33.47	33.67	33.00	33.65	708,945	+0.42(+1.28%)
May 09, 2016	32.48	33.53	32.33	33.22	459,640	+0.81(+2.50%)
May 06, 2016	32.76	33.08	32.06	32.41	488,824	-0.30(-0.91%)
May 05, 2016	32.88	33.17	32.49	32.71	603,902	-0.11(-0.33%)
May 04, 2016	32.69	33.01	32.09	32.82	513,256	-0.20(-0.60%)
May 03, 2016	33.14	33.43	32.59	33.02	560,879	-0.50(-1.50%)
May 02, 2016	33.68	34.03	33.35	33.52	493,541	-0.07(-0.21%)
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%)