Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	35.80	36.01	34.97	35.04	655,478	-0.67(-1.88%)
Sep 29, 2014	36.02	36.13	35.60	35.71	432,264	-0.63(-1.74%)
Sep 26, 2014	36.46	36.67	36.17	36.34	404,206	-0.06(-0.16%)
Sep 25, 2014	37.62	37.70	36.20	36.40	975,148	-1.35(-3.58%)
Sep 24, 2014	37.52	37.95	37.07	37.75	568,167	-0.11(-0.29%)
Sep 23, 2014	37.38	38.03	36.87	37.86	578,614	+0.50(+1.35%)
Sep 22, 2014	38.24	38.24	36.85	37.36	614,390	-0.98(-2.55%)
Sep 19, 2014	39.31	39.42	38.29	38.33	775,956	-0.97(-2.46%)
Sep 18, 2014	39.80	39.80	39.25	39.30	378,547	-0.47(-1.19%)
Sep 17, 2014	38.91	40.13	38.80	39.77	502,301	+1.24(+3.23%)
Sep 16, 2014	38.49	38.72	38.10	38.53	456,762	-0.16(-0.41%)
Sep 15, 2014	39.33	39.62	38.67	38.69	585,909	-0.66(-1.68%)
Sep 12, 2014	39.70	39.70	38.69	39.35	415,376	-0.39(-0.99%)
Sep 11, 2014	39.45	40.01	39.44	39.74	244,881	+0.02(+0.05%)
Sep 10, 2014	39.30	39.91	39.02	39.73	326,891	+0.37(+0.93%)
Sep 09, 2014	39.13	39.51	39.02	39.36	448,511	-0.27(-0.67%)
Sep 08, 2014	39.23	39.76	39.13	39.63	277,363	+0.32(+0.80%)
Sep 05, 2014	39.31	39.84	39.23	39.31	263,780	-0.07(-0.18%)
Sep 04, 2014	39.24	39.64	39.03	39.38	271,592	+0.29(+0.73%)
Sep 03, 2014	40.52	40.52	39.03	39.09	668,309	-1.33(-3.30%)
Sep 02, 2014	40.71	40.96	40.33	40.43	396,329	-0.31(-0.75%)
Aug 29, 2014	40.39	40.73	40.73	40.73	362,019	+0.46(+1.15%)
Aug 28, 2014	40.58	40.58	40.03	40.27	407,056	-0.55(-1.35%)
Aug 27, 2014	40.83	40.91	40.56	40.82	183,833	+0.03(+0.07%)
Aug 26, 2014	40.80	40.97	40.38	40.79	314,946	-0.01(-0.02%)
Aug 25, 2014	41.27	41.80	40.65	40.80	718,347	-0.31(-0.74%)
Aug 22, 2014	41.42	41.50	41.09	41.11	532,799	-0.30(-0.72%)
Aug 21, 2014	41.51	41.89	41.21	41.40	428,157	-0.11(-0.26%)
Aug 20, 2014	40.95	41.59	40.85	41.51	446,812	+0.26(+0.62%)
Aug 19, 2014	40.52	41.41	40.52	41.26	760,427	+1.18(+2.96%)
Aug 18, 2014	39.20	40.12	39.10	40.07	389,193	+1.20(+3.10%)
Aug 15, 2014	39.39	39.40	38.51	38.87	321,773	-0.12(-0.30%)
Aug 14, 2014	38.23	39.09	38.08	38.99	424,088	+0.87(+2.28%)
Aug 13, 2014	38.31	38.51	37.89	38.12	354,199	-0.13(-0.34%)
Aug 12, 2014	38.88	38.96	38.15	38.24	304,155	-0.70(-1.80%)
Aug 11, 2014	39.01	39.40	38.81	38.95	252,512	+0.06(+0.15%)
Aug 08, 2014	37.58	38.78	37.58	38.89	517,709	+1.32(+3.52%)
Aug 07, 2014	37.73	38.13	37.36	37.56	312,946	-0.08(-0.21%)
Aug 06, 2014	37.53	38.31	37.41	37.64	462,334	-0.12(-0.31%)
Aug 05, 2014	37.85	38.42	37.35	37.76	426,665	-0.31(-0.80%)
Aug 04, 2014	37.70	38.17	37.36	38.07	448,540	+0.61(+1.63%)
Aug 01, 2014	37.81	38.28	37.19	37.46	698,170	-0.35(-0.91%)
Jul 31, 2014	37.88	38.22	36.92	37.80	1,134,345	-0.55(-1.44%)
Jul 30, 2014	39.17	39.37	38.23	38.35	796,854	-0.66(-1.70%)
Jul 29, 2014	39.24	39.50	38.78	39.01	635,413	-0.01(-0.03%)
Jul 28, 2014	39.39	39.39	38.46	39.02	783,314	-0.28(-0.70%)
Jul 25, 2014	40.78	40.78	39.13	39.30	1,105,209	-1.60(-3.91%)
Jul 24, 2014	41.95	42.13	39.86	40.90	1,400,234	-1.64(-3.85%)
Jul 23, 2014	41.98	42.68	41.54	42.54	1,191,448	+0.51(+1.22%)
Jul 22, 2014	41.45	42.42	41.20	42.02	650,228	+0.87(+2.11%)
Jul 21, 2014	40.84	41.28	40.46	41.16	557,928	+0.13(+0.31%)
Jul 18, 2014	40.49	41.11	40.49	41.03	531,607	+0.55(+1.37%)
Jul 17, 2014	41.19	41.19	40.31	40.48	1,002,530	-1.12(-2.68%)
Jul 16, 2014	41.10	41.92	40.80	41.59	1,427,432	+0.82(+2.01%)
Jul 15, 2014	41.06	41.24	40.72	40.77	839,299	-0.30(-0.72%)
Jul 14, 2014	41.44	41.59	41.05	41.07	368,030	-0.09(-0.22%)
Jul 11, 2014	41.26	41.76	40.60	41.16	371,172	-0.05(-0.12%)
Jul 10, 2014	40.68	41.38	40.52	41.21	396,514	-0.26(-0.62%)
Jul 09, 2014	41.36	41.73	41.04	41.46	313,156	+0.13(+0.31%)
Jul 08, 2014	41.23	41.60	40.78	41.33	318,510	+0.07(+0.17%)
Jul 07, 2014	42.08	42.14	41.11	41.26	366,517	-1.10(-2.59%)
Jul 03, 2014	42.22	42.36	42.36	42.36	159,377	+0.24(+0.56%)
Jul 02, 2014	42.21	42.54	41.71	42.12	284,361	-0.07(-0.16%)
Jul 01, 2014	41.93	42.64	41.88	42.19	678,145	+0.53(+1.28%)
Jun 30, 2014	42.03	42.37	41.18	41.66	751,948	+0.24(+0.57%)
Jun 27, 2014	40.94	41.54	40.59	41.42	1,056,397	+0.41(+1.01%)
Jun 26, 2014	40.97	41.55	40.28	41.01	411,058	+0.08(+0.19%)
Jun 25, 2014	40.69	41.09	40.10	40.93	340,948	+0.11(+0.27%)
Jun 24, 2014	40.17	41.55	39.99	40.82	517,025	+0.57(+1.42%)
Jun 23, 2014	40.26	41.02	40.13	40.25	346,248	+0.16(+0.39%)
Jun 20, 2014	40.17	40.17	39.49	40.09	605,196	-0.20(-0.49%)
Jun 19, 2014	40.14	40.73	40.05	40.29	269,668	+0.24(+0.59%)
Jun 18, 2014	39.92	40.20	39.24	40.05	380,847	+0.10(+0.25%)
Jun 17, 2014	38.88	40.15	38.88	39.95	277,105	+0.43(+1.10%)
Jun 16, 2014	39.14	39.82	38.88	39.52	321,294	+0.32(+0.81%)
Jun 13, 2014	39.43	39.60	38.88	39.20	246,637	-0.22(-0.55%)
Jun 12, 2014	39.87	39.97	38.97	39.42	508,087	-0.49(-1.24%)
Jun 11, 2014	40.42	40.47	39.61	39.91	307,544	-0.75(-1.84%)
Jun 10, 2014	40.79	41.03	40.48	40.66	248,455	+0.19(+0.46%)
Jun 06, 2014	39.90	40.58	39.90	40.48	441,779	+0.80(+2.02%)
Jun 05, 2014	39.00	39.82	38.70	39.68	277,270	+0.64(+1.64%)
Jun 04, 2014	39.14	39.37	38.68	39.03	322,030	-0.38(-0.98%)
Jun 03, 2014	39.23	39.80	39.06	39.42	405,074	-0.02(-0.05%)
Jun 02, 2014	39.57	39.79	38.87	39.44	408,974	-0.15(-0.37%)
May 30, 2014	39.59	39.80	39.11	39.59	443,584	-0.12(-0.30%)
May 29, 2014	39.69	40.37	39.36	39.71	755,466	+0.11(+0.27%)
May 28, 2014	39.52	40.78	39.08	39.60	1,332,156	+0.37(+0.93%)
May 27, 2014	39.21	39.44	39.04	39.23	463,431	+0.22(+0.56%)
May 23, 2014	38.01	39.01	39.01	39.01	637,105	+0.74(+1.93%)
May 22, 2014	37.44	38.29	37.24	38.27	360,179	+0.84(+2.24%)
May 21, 2014	37.52	37.79	36.87	37.44	592,154	-0.05(-0.13%)
May 20, 2014	37.93	38.23	37.24	37.48	539,540	-0.57(-1.50%)
May 19, 2014	38.50	38.50	37.72	38.06	477,226	-0.38(-0.98%)
May 16, 2014	38.31	38.51	37.73	38.43	677,806	+0.48(+1.27%)
May 15, 2014	37.85	38.13	36.71	37.95	840,272	+0.02(+0.05%)
May 14, 2014	38.83	38.94	37.76	37.93	795,001	-0.93(-2.39%)
May 13, 2014	39.36	40.07	38.64	38.86	787,173	-0.43(-1.11%)
May 12, 2014	38.85	39.84	38.68	39.29	605,845	+0.63(+1.63%)
May 09, 2014	38.47	38.85	38.02	38.66	749,594	-0.06(-0.15%)
May 08, 2014	38.27	39.47	38.20	38.72	1,147,860	+0.43(+1.13%)
May 07, 2014	37.54	38.35	37.20	38.28	763,210	+0.63(+1.68%)
May 06, 2014	38.69	38.69	37.38	37.65	549,548	-1.13(-2.90%)
May 05, 2014	39.25	39.30	38.53	38.78	928,179	-0.70(-1.77%)
May 02, 2014	39.10	40.00	38.67	39.48	783,458	+0.47(+1.21%)
May 01, 2014	38.15	39.20	37.91	39.00	1,011,419	+0.93(+2.44%)
Apr 30, 2014	37.65	38.13	37.20	38.08	744,656	+0.23(+0.60%)
Apr 29, 2014	37.87	38.07	37.16	37.85	715,718	+0.09(+0.24%)
Apr 28, 2014	38.11	38.93	37.45	37.76	1,057,731	+0.00(+0.00%)
Apr 25, 2014	38.98	39.20	37.65	37.76	1,249,257	-1.57(-3.99%)
Apr 24, 2014	39.24	40.07	38.39	39.33	1,898,573	+0.40(+1.04%)
Apr 23, 2014	41.58	41.84	38.14	38.93	3,615,399	-3.47(-8.19%)
Apr 22, 2014	41.80	43.10	41.64	42.40	871,647	+0.63(+1.51%)
Apr 21, 2014	41.79	41.99	41.23	41.77	719,862	-0.09(-0.21%)
Apr 17, 2014	41.72	41.86	41.86	41.86	906,213	+0.11(+0.26%)
Apr 16, 2014	41.99	42.46	41.37	41.75	445,923	+0.03(+0.07%)
Apr 15, 2014	41.92	42.66	40.78	41.72	591,722	-0.14(-0.33%)
Apr 14, 2014	42.11	42.84	41.50	41.86	272,481	+0.19(+0.45%)
Apr 11, 2014	41.80	42.49	41.34	41.67	491,931	-0.53(-1.26%)
Apr 10, 2014	42.75	43.59	42.19	42.20	617,156	-0.60(-1.41%)
Apr 09, 2014	42.91	43.36	41.64	42.80	448,964	-0.03(-0.07%)
Apr 08, 2014	42.86	43.47	42.39	42.83	1,124,489	+0.12(+0.28%)
Apr 07, 2014	43.11	43.41	42.35	42.72	906,100	-0.54(-1.25%)
Apr 04, 2014	43.64	44.44	42.55	43.26	1,230,233	-0.07(-0.16%)
Apr 03, 2014	42.66	43.42	42.21	43.33	712,862	+0.71(+1.67%)
Apr 02, 2014	42.05	42.75	41.47	42.62	445,983	+0.46(+1.10%)
Apr 01, 2014	41.40	42.62	41.16	42.15	622,826	+0.82(+1.98%)
Mar 31, 2014	41.12	41.67	40.47	41.33	492,430	+0.38(+0.92%)
Mar 28, 2014	40.20	41.35	40.09	40.96	499,589	+0.88(+2.19%)
Mar 27, 2014	39.88	40.72	39.34	40.08	319,535	+0.17(+0.42%)
Mar 26, 2014	40.56	40.73	39.89	39.91	518,833	-0.50(-1.25%)
Mar 25, 2014	40.74	41.25	40.16	40.42	582,137	-0.22(-0.53%)
Mar 24, 2014	41.16	41.52	40.18	40.63	488,430	-0.44(-1.08%)
Mar 21, 2014	41.66	41.77	40.73	41.08	758,158	-0.21(-0.50%)
Mar 20, 2014	42.32	42.56	41.03	41.28	715,264	-0.93(-2.20%)
Mar 19, 2014	43.89	44.75	41.88	42.21	947,626	-0.76(-1.77%)
Mar 18, 2014	42.00	43.19	42.00	42.97	404,591	+1.02(+2.42%)
Mar 17, 2014	42.41	42.92	41.76	41.96	497,303	-0.30(-0.70%)
Mar 14, 2014	41.73	42.35	41.26	42.25	764,815	+0.43(+1.04%)
Mar 13, 2014	43.77	43.83	41.58	41.82	871,653	-1.82(-4.16%)
Mar 12, 2014	44.12	44.12	42.91	43.63	1,238,836	-0.84(-1.89%)
Mar 11, 2014	44.49	45.11	43.89	44.47	674,133	+0.03(+0.07%)
Mar 10, 2014	45.12	45.33	44.27	44.44	954,443	-1.62(-3.51%)
Mar 07, 2014	46.71	47.13	45.73	46.06	362,445	-0.60(-1.29%)
Mar 06, 2014	47.29	47.45	46.37	46.66	326,420	-0.57(-1.21%)
Mar 05, 2014	47.78	47.78	47.03	47.24	577,255	-0.59(-1.24%)
Mar 04, 2014	47.62	47.99	46.95	47.83	402,501	+0.78(+1.66%)
Mar 03, 2014	46.93	47.45	46.56	47.05	478,251	-0.53(-1.12%)
Feb 28, 2014	48.43	48.54	47.10	47.58	675,785	-0.81(-1.67%)
Feb 27, 2014	48.57	48.95	48.06	48.39	482,991	-0.30(-0.61%)
Feb 26, 2014	47.35	49.62	46.94	48.69	918,095	+1.31(+2.77%)
Feb 25, 2014	46.19	47.51	45.80	47.37	417,302	+1.05(+2.26%)
Feb 24, 2014	46.88	46.94	46.33	46.33	343,243	-0.32(-0.68%)
Feb 21, 2014	46.28	47.56	45.93	46.64	466,750	+0.49(+1.07%)
Feb 20, 2014	45.32	46.30	44.93	46.15	584,148	+1.13(+2.52%)
Feb 19, 2014	45.57	45.94	44.97	45.02	727,846	-0.69(-1.51%)
Feb 18, 2014	46.58	46.96	45.20	45.71	888,133	-0.88(-1.89%)
Feb 14, 2014	45.99	46.58	46.58	46.58	355,636	+0.25(+0.53%)
Feb 13, 2014	44.69	46.38	44.41	46.34	692,231	+1.33(+2.96%)
Feb 12, 2014	45.23	45.40	44.63	45.01	581,824	-0.14(-0.31%)
Feb 11, 2014	44.60	45.60	44.41	45.14	1,055,593	+0.18(+0.39%)
Feb 10, 2014	45.69	46.20	44.63	44.97	895,046	-0.81(-1.77%)
Feb 07, 2014	45.96	46.24	45.16	45.78	644,318	+0.03(+0.06%)
Feb 06, 2014	43.43	45.95	43.32	45.75	1,034,053	+1.05(+2.34%)
Feb 05, 2014	46.12	46.61	43.15	44.70	1,802,316	-1.61(-3.47%)
Feb 04, 2014	46.19	47.31	45.92	46.31	683,763	+0.14(+0.30%)
Feb 03, 2014	47.92	48.09	45.22	46.17	780,256	-1.77(-3.69%)
Jan 31, 2014	45.73	48.43	45.59	47.94	978,405	+1.52(+3.27%)
Jan 30, 2014	47.55	47.83	46.25	46.42	527,748	-0.45(-0.97%)
Jan 29, 2014	46.29	47.15	45.88	46.87	626,623	+0.26(+0.55%)
Jan 28, 2014	44.74	46.72	44.73	46.61	868,643	+2.26(+5.10%)
Jan 27, 2014	45.88	46.52	43.50	44.35	784,252	-0.44(-0.99%)
Jan 24, 2014	45.65	46.02	44.51	44.80	741,401	-1.02(-2.22%)
Jan 23, 2014	45.17	46.06	44.76	45.81	465,902	+0.30(+0.65%)
Jan 22, 2014	44.41	45.95	44.22	45.52	497,062	+0.96(+2.15%)
Jan 21, 2014	44.89	45.00	43.75	44.56	488,492	-0.05(-0.11%)
Jan 17, 2014	44.96	44.61	44.61	44.61	697,087	-0.44(-0.99%)
Jan 16, 2014	44.59	45.08	43.82	45.05	595,230	+0.27(+0.60%)
Jan 15, 2014	44.83	45.08	44.09	44.79	446,298	-0.04(-0.09%)
Jan 14, 2014	44.16	44.84	44.04	44.83	403,579	+0.78(+1.77%)
Jan 13, 2014	45.43	45.43	43.76	44.05	873,682	-1.39(-3.06%)
Jan 10, 2014	45.84	46.15	45.15	45.44	3,678,998	-1.24(-2.66%)
Jan 09, 2014	46.54	46.90	46.16	46.68	428,094	+0.21(+0.45%)
Jan 08, 2014	45.58	46.76	45.24	46.48	276,115	+0.74(+1.62%)
Jan 07, 2014	46.39	46.66	45.67	45.74	261,264	-0.47(-1.03%)
Jan 06, 2014	46.48	46.60	45.80	46.21	395,777	-0.04(-0.09%)
Jan 03, 2014	46.60	47.36	46.22	46.25	263,519	-0.33(-0.70%)
Jan 02, 2014	47.07	47.07	45.80	46.57	298,916	-0.79(-1.67%)
Dec 31, 2013	46.90	47.36	47.36	47.36	286,130	+0.47(+1.01%)
Dec 30, 2013	46.11	47.02	45.96	46.89	347,531	+0.68(+1.47%)
Dec 27, 2013	46.40	46.59	45.84	46.21	258,680	-0.08(-0.17%)
Dec 26, 2013	46.19	46.61	45.63	46.29	316,775	+0.36(+0.77%)
Dec 24, 2013	45.46	46.61	45.05	45.93	208,408	+0.44(+0.98%)
Dec 23, 2013	45.17	45.96	44.82	45.49	417,161	+0.61(+1.36%)
Dec 20, 2013	43.11	44.97	43.11	44.88	720,677	+1.75(+4.05%)
Dec 19, 2013	43.05	43.49	42.63	43.13	352,738	-0.41(-0.95%)
Dec 18, 2013	42.66	43.95	42.06	43.54	604,199	+1.54(+3.67%)
Dec 17, 2013	41.49	42.14	40.78	42.01	392,777	+0.44(+1.07%)
Dec 16, 2013	41.67	42.12	41.39	41.56	266,681	+0.12(+0.29%)
Dec 13, 2013	41.61	41.99	41.06	41.44	328,738	-0.12(-0.28%)
Dec 12, 2013	41.85	41.95	41.30	41.56	288,352	-0.30(-0.71%)
Dec 11, 2013	42.54	42.54	41.40	41.86	289,901	-0.73(-1.72%)
Dec 10, 2013	43.12	44.19	42.56	42.59	254,398	-0.23(-0.53%)
Dec 09, 2013	42.18	43.29	42.00	42.81	345,185	+0.94(+2.24%)
Dec 06, 2013	42.20	42.63	41.73	41.88	206,276	+0.36(+0.86%)
Dec 05, 2013	41.58	41.93	41.09	41.52	267,625	-0.20(-0.47%)
Dec 04, 2013	41.54	42.39	41.03	41.72	269,540	-0.10(-0.24%)
Dec 03, 2013	41.97	42.59	41.53	41.82	255,350	-0.37(-0.87%)
Dec 02, 2013	43.10	43.10	42.05	42.18	369,213	-0.83(-1.93%)
Nov 29, 2013	43.24	43.82	42.60	43.01	255,714	-0.03(-0.07%)
Nov 27, 2013	43.29	44.01	43.02	43.04	367,777	-0.18(-0.41%)
Nov 26, 2013	42.02	43.22	41.47	43.22	509,263	+1.74(+4.19%)
Nov 25, 2013	41.40	41.66	40.48	41.48	399,558	+0.11(+0.26%)
Nov 22, 2013	41.45	41.56	41.00	41.37	528,200	-0.07(-0.17%)
Nov 21, 2013	40.94	41.63	39.79	41.44	732,255	+0.69(+1.70%)
Nov 20, 2013	41.65	42.53	40.57	40.75	439,143	-0.67(-1.62%)
Nov 19, 2013	42.05	42.44	41.06	41.42	411,377	-0.48(-1.15%)
Nov 18, 2013	42.44	42.94	41.77	41.91	377,886	-0.28(-0.66%)
Nov 15, 2013	42.45	42.90	42.14	42.18	378,117	-0.13(-0.30%)
Nov 14, 2013	41.25	42.74	40.97	42.31	548,520	+1.22(+2.98%)
Nov 13, 2013	40.71	41.83	40.52	41.09	544,119	+0.22(+0.53%)
Nov 12, 2013	40.44	41.15	39.97	40.87	681,498	+0.40(+1.00%)
Nov 11, 2013	41.32	41.32	40.20	40.47	898,989	-0.91(-2.19%)
Nov 08, 2013	42.03	42.14	40.88	41.37	493,952	-1.32(-3.10%)
Nov 07, 2013	44.05	44.78	42.66	42.70	439,725	-0.77(-1.77%)
Nov 06, 2013	42.46	43.51	42.36	43.47	491,950	+0.61(+1.43%)
Nov 05, 2013	43.63	43.95	42.50	42.85	372,749	-1.10(-2.49%)
Nov 04, 2013	44.07	44.43	43.73	43.95	436,242	+0.23(+0.52%)
Nov 01, 2013	44.72	44.77	42.85	43.72	612,563	-1.08(-2.40%)
Oct 31, 2013	45.39	45.89	44.78	44.80	586,785	-0.70(-1.54%)
Oct 30, 2013	46.29	46.39	45.01	45.50	568,725	-0.89(-1.91%)
Oct 29, 2013	46.12	46.39	45.65	46.39	387,132	+0.33(+0.71%)
Oct 28, 2013	45.46	46.28	44.82	46.06	822,419	+0.60(+1.32%)
Oct 25, 2013	45.79	45.95	45.05	45.46	459,908	-0.32(-0.69%)
Oct 24, 2013	45.00	46.62	44.77	45.78	850,039	+1.00(+2.23%)
Oct 23, 2013	43.67	46.86	43.51	44.78	1,461,207	+1.88(+4.37%)
Oct 22, 2013	42.16	43.12	42.15	42.90	883,016	+1.04(+2.48%)
Oct 21, 2013	42.82	42.82	40.72	41.87	735,670	-0.64(-1.51%)
Oct 18, 2013	43.08	43.08	42.14	42.51	752,586	-0.22(-0.51%)
Oct 17, 2013	40.47	42.73	40.47	42.73	654,519	+1.78(+4.34%)
Oct 16, 2013	40.25	41.15	39.65	40.95	442,194	+0.99(+2.47%)
Oct 15, 2013	40.73	40.77	39.89	39.96	480,494	-1.03(-2.50%)
Oct 14, 2013	40.91	41.02	39.83	40.99	436,602	-0.18(-0.43%)
Oct 11, 2013	40.01	41.61	39.95	41.17	316,367	+0.86(+2.13%)
Oct 10, 2013	40.38	40.62	40.01	40.31	407,456	+0.59(+1.49%)
Oct 09, 2013	39.39	40.18	38.41	39.72	712,140	+0.40(+1.03%)
Oct 08, 2013	40.05	40.68	39.13	39.31	507,534	-0.85(-2.11%)
Oct 07, 2013	40.93	41.13	40.08	40.16	746,509	-1.25(-3.03%)
Oct 04, 2013	42.97	43.21	41.27	41.41	722,109	-1.67(-3.87%)
Oct 03, 2013	43.18	43.66	42.74	43.08	748,279	-0.27(-0.61%)
Oct 02, 2013	42.06	43.40	41.96	43.35	565,603	+0.84(+1.97%)