Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	16.81	17.24	15.50	16.09	890,900	-0.76(-4.51%)
Oct 30, 2007	15.34	16.85	15.07	16.85	499,360	+1.15(+7.32%)
Oct 29, 2007	15.79	16.38	14.97	15.70	611,800	+0.05(+0.32%)
Oct 26, 2007	16.24	17.00	15.50	15.65	1,002,000	-0.34(-2.13%)
Oct 25, 2007	15.54	16.28	14.77	15.99	902,600	+0.22(+1.40%)
Oct 24, 2007	14.57	15.88	14.25	15.77	712,300	+1.15(+7.87%)
Oct 23, 2007	14.83	15.50	14.23	14.62	781,800	+0.52(+3.69%)
Oct 22, 2007	13.28	14.75	13.10	14.10	875,500	+0.82(+6.17%)
Oct 19, 2007	13.30	14.00	13.25	13.28	544,300	-0.12(-0.90%)
Oct 18, 2007	13.91	13.91	13.35	13.40	590,900	-0.58(-4.15%)
Oct 17, 2007	14.70	14.90	13.88	13.98	675,900	-0.52(-3.59%)
Oct 16, 2007	15.09	15.46	14.50	14.50	394,800	-0.92(-5.97%)
Oct 15, 2007	15.72	15.91	15.00	15.42	473,000	-0.30(-1.91%)
Oct 12, 2007	16.12	16.21	15.41	15.72	275,100	-0.38(-2.36%)
Oct 11, 2007	15.99	16.30	15.78	16.10	573,500	+0.32(+2.03%)
Oct 10, 2007	15.55	15.87	15.31	15.78	559,100	+0.29(+1.87%)
Oct 09, 2007	16.03	16.03	15.26	15.49	766,100	-0.52(-3.25%)
Oct 08, 2007	17.39	17.39	15.96	16.01	409,600	-1.24(-7.19%)
Oct 05, 2007	16.59	17.50	15.91	17.25	922,200	+0.94(+5.76%)
Oct 04, 2007	17.13	17.21	15.73	16.31	725,000	-0.42(-2.51%)
Oct 03, 2007	16.19	17.15	15.86	16.73	1,005,198	+0.54(+3.34%)
Oct 02, 2007	14.91	16.39	14.91	16.19	1,203,900	+1.50(+10.21%)
Oct 01, 2007	14.20	14.75	14.05	14.69	775,600	+0.57(+4.04%)
Sep 28, 2007	14.23	14.75	13.88	14.12	641,900	+0.02(+0.14%)
Sep 27, 2007	14.26	15.21	14.01	14.10	1,032,000	-0.06(-0.42%)
Sep 26, 2007	15.25	15.34	14.05	14.16	859,500	-0.85(-5.66%)
Sep 25, 2007	14.84	15.50	14.60	15.01	1,116,000	-0.14(-0.92%)
Sep 24, 2007	16.82	16.83	15.00	15.15	1,427,100	-1.51(-9.06%)
Sep 21, 2007	17.70	17.72	16.57	16.66	1,464,300	-0.89(-5.07%)
Sep 20, 2007	19.10	19.20	17.25	17.55	851,700	-1.49(-7.83%)
Sep 19, 2007	19.30	20.74	18.59	19.04	1,545,200	-0.09(-0.47%)
Sep 18, 2007	18.22	19.23	17.24	19.13	953,400	+1.19(+6.63%)
Sep 17, 2007	17.25	18.01	17.01	17.94	842,200	+0.54(+3.10%)
Sep 14, 2007	16.90	17.40	16.48	17.40	658,400	+0.13(+0.75%)
Sep 13, 2007	17.43	17.60	17.08	17.27	484,200	-0.04(-0.23%)
Sep 12, 2007	16.90	17.57	16.70	17.31	832,500	+0.31(+1.82%)
Sep 11, 2007	16.01	17.00	16.01	17.00	383,100	+1.05(+6.58%)
Sep 10, 2007	17.08	17.24	15.76	15.95	587,800	-1.29(-7.48%)
Sep 07, 2007	16.22	17.24	16.22	17.24	318,300	+0.51(+3.05%)
Sep 06, 2007	17.22	17.25	16.58	16.73	336,300	-0.42(-2.45%)
Sep 05, 2007	17.95	18.00	16.88	17.15	588,400	-1.16(-6.34%)
Sep 04, 2007	17.88	18.71	17.81	18.31	552,300	+0.19(+1.05%)
Aug 31, 2007	17.53	18.14	17.46	18.12	1,090,800	+1.21(+7.16%)
Aug 30, 2007	16.25	16.96	16.10	16.91	588,600	+0.46(+2.80%)
Aug 29, 2007	16.50	16.75	15.65	16.45	778,300	+0.26(+1.61%)
Aug 28, 2007	17.18	17.26	15.88	16.19	1,135,200	-1.09(-6.31%)
Aug 27, 2007	18.99	19.20	17.25	17.28	834,691	-1.71(-9.00%)
Aug 24, 2007	18.29	19.45	18.15	18.99	649,500	+0.34(+1.82%)
Aug 23, 2007	19.71	19.97	18.56	18.65	732,400	-1.04(-5.28%)
Aug 22, 2007	19.82	20.40	19.06	19.69	780,300	+0.09(+0.46%)
Aug 21, 2007	19.35	19.74	18.56	19.60	804,400	+0.10(+0.51%)
Aug 20, 2007	18.84	19.77	18.59	19.50	844,000	+0.60(+3.17%)
Aug 17, 2007	18.20	19.88	16.66	18.90	1,220,800	+2.19(+13.11%)
Aug 16, 2007	15.61	17.32	15.51	16.71	1,614,582	+0.70(+4.37%)
Aug 15, 2007	19.04	19.31	15.52	16.01	1,590,200	-3.12(-16.31%)
Aug 14, 2007	20.03	20.14	18.85	19.13	845,000	-0.97(-4.83%)
Aug 13, 2007	20.15	20.69	18.90	20.10	757,300	-0.05(-0.25%)
Aug 10, 2007	20.64	21.37	19.58	20.15	1,540,800	-0.49(-2.37%)
Aug 09, 2007	19.80	21.93	18.79	20.64	2,340,895	+0.67(+3.36%)
Aug 08, 2007	18.27	22.57	18.17	19.97	3,394,900	+1.93(+10.70%)
Aug 07, 2007	16.85	18.13	16.50	18.04	1,373,730	+1.05(+6.18%)
Aug 06, 2007	17.33	17.50	15.66	16.99	1,524,800	+0.06(+0.35%)
Aug 03, 2007	17.20	18.51	16.81	16.93	1,853,976	-1.58(-8.54%)
Aug 02, 2007	18.43	19.15	18.29	18.51	1,753,602	+0.26(+1.42%)
Aug 01, 2007	18.79	19.50	16.40	18.25	2,951,115	-1.25(-6.41%)
Jul 31, 2007	19.81	20.14	19.35	19.50	1,558,408	-0.19(-0.96%)
Jul 30, 2007	19.86	20.00	19.40	19.69	1,131,928	+0.18(+0.92%)
Jul 27, 2007	19.62	19.94	18.88	19.51	1,693,338	-0.17(-0.86%)
Jul 26, 2007	20.22	20.40	19.20	19.68	1,706,719	-1.38(-6.55%)
Jul 25, 2007	22.25	22.25	20.60	21.06	1,401,538	-0.38(-1.77%)
Jul 24, 2007	22.20	22.32	21.26	21.44	1,489,257	-1.09(-4.84%)
Jul 23, 2007	23.85	24.00	22.50	22.53	1,106,000	-1.39(-5.81%)
Jul 20, 2007	23.96	24.08	23.31	23.92	1,253,700	-0.10(-0.42%)
Jul 19, 2007	24.16	24.40	23.93	24.02	376,600	-0.05(-0.21%)
Jul 18, 2007	24.60	24.99	23.68	24.07	1,113,540	-0.82(-3.29%)
Jul 17, 2007	25.45	25.50	24.76	24.89	1,111,100	-0.57(-2.24%)
Jul 16, 2007	25.68	25.99	25.26	25.46	776,200	-0.28(-1.09%)
Jul 13, 2007	25.23	26.00	25.06	25.74	1,268,100	+0.61(+2.43%)
Jul 12, 2007	24.83	25.27	24.53	25.13	909,400	+0.37(+1.49%)
Jul 11, 2007	24.66	24.92	24.23	24.76	970,700	-0.05(-0.20%)
Jul 10, 2007	25.98	25.98	24.75	24.81	1,621,700	-1.46(-5.56%)
Jul 09, 2007	26.60	26.60	26.16	26.27	1,301,300	-0.46(-1.72%)
Jul 06, 2007	25.50	26.96	25.76	26.73	1,338,714	+0.62(+2.37%)
Jul 05, 2007	26.06	26.21	25.69	26.11	703,200	+0.10(+0.38%)
Jul 03, 2007	26.65	26.97	26.00	26.01	623,800	-0.56(-2.11%)
Jul 02, 2007	26.74	26.75	26.00	26.57	1,039,578	-0.18(-0.67%)
Jun 29, 2007	27.67	27.74	26.54	26.75	838,300	-0.78(-2.83%)
Jun 28, 2007	27.60	27.98	27.42	27.53	683,400	-0.49(-1.75%)
Jun 27, 2007	27.11	28.02	26.71	28.02	771,883	+0.91(+3.36%)
Jun 26, 2007	27.65	28.00	27.00	27.11	777,000	-0.54(-1.95%)
Jun 25, 2007	27.90	28.37	27.46	27.65	710,867	-0.30(-1.07%)
Jun 22, 2007	28.77	28.78	27.67	27.95	975,300	-0.92(-3.19%)
Jun 21, 2007	28.75	29.03	28.26	28.87	603,700	+0.12(+0.42%)
Jun 20, 2007	29.25	29.37	28.75	28.75	794,000	-0.43(-1.47%)
Jun 19, 2007	29.39	29.50	28.75	29.18	680,600	-0.20(-0.68%)
Jun 18, 2007	29.82	29.99	29.07	29.38	724,500	-0.44(-1.48%)
Jun 15, 2007	30.35	30.56	29.74	29.82	794,000	-0.07(-0.23%)
Jun 14, 2007	29.80	30.17	29.57	29.89	597,800	+0.09(+0.30%)
Jun 13, 2007	30.00	30.38	29.20	29.80	848,100	-0.02(-0.07%)
Jun 12, 2007	30.37	30.50	29.68	29.82	935,800	-0.65(-2.13%)
Jun 11, 2007	32.00	32.00	30.36	30.47	1,054,600	-1.65(-5.14%)
Jun 08, 2007	31.25	32.23	30.49	32.12	1,323,710	+0.87(+2.78%)
Jun 07, 2007	33.10	32.55	31.07	31.25	1,692,100	-1.85(-5.59%)
Jun 06, 2007	34.63	33.75	33.00	33.10	739,800	-0.90(-2.65%)
Jun 05, 2007	34.62	34.68	33.75	34.00	700,500	-0.85(-2.44%)
Jun 04, 2007	34.46	35.08	34.10	34.85	521,300	+0.39(+1.13%)
Jun 01, 2007	34.12	35.26	34.12	34.46	838,000	-0.23(-0.66%)
May 31, 2007	34.90	35.43	34.46	34.69	636,200	-0.28(-0.80%)
May 30, 2007	35.00	35.50	34.45	34.97	488,200	-0.03(-0.09%)
May 29, 2007	34.99	35.55	34.46	35.00	668,000	+0.00(+0.00%)
May 25, 2007	35.92	35.92	34.36	35.00	729,900	-0.18(-0.51%)
May 24, 2007	36.65	37.27	35.04	35.18	1,164,246	-0.66(-1.84%)
May 23, 2007	36.49	37.34	35.78	35.84	838,300	-0.40(-1.10%)
May 22, 2007	34.84	36.40	34.71	36.24	860,400	+1.59(+4.59%)
May 21, 2007	34.13	35.16	34.06	34.65	784,670	+0.65(+1.91%)
May 18, 2007	34.13	34.36	33.50	34.00	669,200	-0.30(-0.87%)
May 17, 2007	33.17	34.47	33.02	34.30	934,900	+1.13(+3.41%)
May 16, 2007	32.65	33.20	32.35	33.17	552,100	+0.52(+1.59%)
May 15, 2007	33.38	33.53	32.51	32.65	625,900	-0.57(-1.72%)
May 14, 2007	33.76	33.87	33.05	33.22	446,600	-0.54(-1.60%)
May 11, 2007	34.05	34.63	33.50	33.76	543,200	+0.03(+0.09%)
May 10, 2007	35.36	35.37	33.61	33.73	1,347,700	-1.93(-5.41%)
May 09, 2007	35.39	35.77	34.71	35.66	557,500	+0.33(+0.93%)
May 08, 2007	34.75	35.40	34.09	35.33	487,900	+0.37(+1.06%)
May 07, 2007	35.40	35.70	34.89	34.96	541,500	-0.44(-1.24%)
May 04, 2007	35.60	35.87	35.12	35.40	763,100	-0.20(-0.56%)
May 03, 2007	35.44	36.24	35.21	35.60	916,710	+0.35(+0.99%)
May 02, 2007	35.23	35.50	35.01	35.25	890,000	+0.15(+0.43%)
May 01, 2007	34.99	35.55	33.80	35.10	1,139,010	+0.29(+0.83%)
Apr 30, 2007	35.18	35.47	34.70	34.81	1,225,000	-0.27(-0.77%)
Apr 27, 2007	36.10	36.45	35.01	35.08	1,694,306	-1.86(-5.04%)
Apr 26, 2007	34.96	38.72	33.81	36.94	5,126,494	+4.38(+13.45%)
Apr 25, 2007	33.11	33.25	32.21	32.56	1,242,200	-0.44(-1.33%)
Apr 24, 2007	33.40	33.64	32.32	33.00	716,100	-0.39(-1.17%)
Apr 23, 2007	33.76	33.94	33.07	33.39	535,600	-0.31(-0.92%)
Apr 20, 2007	33.75	34.18	33.42	33.70	944,600	+0.57(+1.72%)
Apr 19, 2007	33.25	34.12	32.88	33.13	931,600	-0.42(-1.25%)
Apr 18, 2007	33.04	33.85	32.00	33.55	1,209,720	+0.51(+1.54%)
Apr 17, 2007	32.80	33.52	32.75	33.04	768,600	+0.66(+2.04%)
Apr 16, 2007	31.98	32.61	31.89	32.38	662,500	+0.70(+2.21%)
Apr 13, 2007	32.30	32.45	31.49	31.68	1,009,100	-0.62(-1.92%)
Apr 12, 2007	31.00	32.38	30.56	32.30	1,431,000	+1.30(+4.19%)
Apr 11, 2007	31.49	31.49	30.65	31.00	1,110,200	-0.48(-1.52%)
Apr 10, 2007	31.24	31.55	31.04	31.48	733,700	+0.17(+0.54%)
Apr 09, 2007	31.31	31.49	30.90	31.31	513,400	+0.04(+0.13%)
Apr 05, 2007	31.20	31.51	30.75	31.27	615,500	+0.34(+1.10%)
Apr 04, 2007	31.83	31.83	30.86	30.93	769,100	-0.90(-2.83%)
Apr 03, 2007	31.09	32.12	31.00	31.83	1,040,100	+0.60(+1.92%)
Apr 02, 2007	32.04	32.17	31.05	31.23	753,400	-0.89(-2.77%)
Mar 30, 2007	32.26	32.82	32.02	32.12	747,500	-0.21(-0.65%)
Mar 29, 2007	33.04	33.27	32.04	32.33	688,800	-0.25(-0.77%)
Mar 28, 2007	33.32	33.33	32.33	32.58	1,180,300	-0.84(-2.51%)
Mar 27, 2007	33.40	33.61	32.58	33.42	1,366,138	-0.08(-0.24%)
Mar 26, 2007	34.31	34.31	32.90	33.50	1,054,700	-0.44(-1.30%)
Mar 23, 2007	34.13	35.29	33.71	33.94	1,365,500	-0.07(-0.21%)
Mar 22, 2007	35.00	35.50	33.86	34.01	1,228,200	-0.40(-1.16%)
Mar 21, 2007	33.00	34.47	32.62	34.41	1,181,800	+1.39(+4.21%)
Mar 20, 2007	33.03	33.41	32.16	33.02	967,000	+0.30(+0.92%)
Mar 19, 2007	33.13	33.35	32.51	32.72	1,046,100	+0.38(+1.18%)
Mar 16, 2007	32.97	33.62	32.33	32.34	1,249,500	-0.62(-1.88%)
Mar 15, 2007	32.17	33.32	32.11	32.96	953,300	+0.80(+2.49%)
Mar 14, 2007	31.82	32.55	30.66	32.16	1,449,200	+0.39(+1.23%)
Mar 13, 2007	33.97	33.86	31.45	31.77	1,683,100	-2.20(-6.48%)
Mar 12, 2007	34.64	35.07	33.80	33.97	991,100	-1.28(-3.63%)
Mar 09, 2007	35.69	36.00	34.01	35.25	993,600	+0.40(+1.15%)
Mar 08, 2007	35.30	35.58	34.63	34.85	637,100	+0.01(+0.03%)
Mar 07, 2007	35.31	35.75	34.77	34.84	797,400	-0.43(-1.22%)
Mar 06, 2007	35.17	35.74	34.60	35.27	876,000	+1.00(+2.92%)
Mar 05, 2007	37.35	37.35	34.23	34.27	1,213,500	-3.55(-9.39%)
Mar 02, 2007	38.48	38.86	37.82	37.82	460,100	-0.91(-2.35%)
Mar 01, 2007	37.80	39.12	37.00	38.73	687,818	-0.03(-0.08%)
Feb 28, 2007	38.90	39.05	38.30	38.76	605,200	-0.12(-0.31%)
Feb 27, 2007	40.00	40.00	38.52	38.88	747,700	-1.47(-3.64%)
Feb 26, 2007	40.83	40.95	40.05	40.35	444,441	-0.46(-1.13%)
Feb 23, 2007	41.78	41.85	40.11	40.81	646,400	-0.96(-2.30%)
Feb 22, 2007	43.20	43.20	41.56	41.77	557,600	-1.07(-2.50%)
Feb 21, 2007	42.60	43.14	42.16	42.84	499,000	-0.42(-0.97%)
Feb 20, 2007	43.50	43.84	43.06	43.26	302,600	-0.30(-0.69%)
Feb 16, 2007	43.55	43.76	42.06	43.56	745,100	+0.01(+0.02%)
Feb 15, 2007	42.85	43.75	42.85	43.55	495,100	+0.69(+1.61%)
Feb 14, 2007	42.32	43.49	42.12	42.86	535,895	+0.50(+1.18%)
Feb 13, 2007	41.36	42.58	41.36	42.36	545,559	+1.00(+2.42%)
Feb 12, 2007	42.10	42.15	40.89	41.36	621,065	-0.63(-1.50%)
Feb 09, 2007	43.85	43.85	41.87	41.99	712,700	-1.75(-4.00%)
Feb 08, 2007	44.95	44.95	42.88	43.74	862,300	-1.21(-2.69%)
Feb 07, 2007	45.36	45.71	44.64	44.95	331,100	-0.25(-0.55%)
Feb 06, 2007	45.22	45.45	44.47	45.20	500,400	-0.01(-0.02%)
Feb 05, 2007	46.22	46.32	45.12	45.21	584,000	-1.01(-2.19%)
Feb 02, 2007	44.49	46.65	44.40	46.22	752,200	+2.03(+4.59%)
Feb 01, 2007	44.49	45.02	43.62	44.19	559,500	-0.26(-0.58%)
Jan 31, 2007	42.72	44.85	42.63	44.45	625,000	+1.75(+4.10%)
Jan 30, 2007	43.40	43.47	42.53	42.70	337,000	-0.12(-0.28%)
Jan 29, 2007	43.30	43.60	42.52	42.82	506,200	-0.15(-0.35%)
Jan 26, 2007	44.30	44.42	42.60	42.97	791,200	-1.21(-2.74%)
Jan 25, 2007	46.10	46.44	43.71	44.18	722,800	-1.67(-3.64%)
Jan 24, 2007	45.97	46.27	44.76	45.85	364,600	-0.27(-0.59%)
Jan 23, 2007	45.15	47.02	45.11	46.12	696,900	+0.85(+1.88%)
Jan 22, 2007	45.60	45.84	44.73	45.27	277,700	-0.32(-0.70%)
Jan 19, 2007	44.67	45.83	44.24	45.59	421,200	+1.14(+2.56%)
Jan 18, 2007	44.70	45.20	44.27	44.45	361,800	+0.07(+0.16%)
Jan 17, 2007	43.73	44.82	43.73	44.38	542,000	+0.97(+2.23%)
Jan 16, 2007	43.18	43.81	42.96	43.41	468,800	+0.23(+0.53%)
Jan 12, 2007	43.25	43.63	42.79	43.18	306,800	-0.33(-0.76%)
Jan 11, 2007	42.60	43.79	42.46	43.51	307,700	+0.91(+2.14%)
Jan 10, 2007	43.09	43.52	42.50	42.60	518,200	-0.74(-1.71%)
Jan 09, 2007	43.42	43.54	42.39	43.34	421,400	-0.08(-0.18%)
Jan 08, 2007	44.76	44.76	42.69	43.42	479,000	-0.81(-1.83%)
Jan 05, 2007	43.85	44.79	43.75	44.23	338,900	-0.30(-0.67%)
Jan 04, 2007	45.05	45.05	43.50	44.53	626,900	-0.52(-1.15%)
Jan 03, 2007	47.73	47.73	44.72	45.05	738,200	-2.67(-5.60%)
Dec 29, 2006	47.15	47.88	47.15	47.72	251,500	+0.33(+0.70%)
Dec 28, 2006	47.25	48.12	47.00	47.39	197,400	-0.05(-0.11%)
Dec 27, 2006	46.64	47.51	46.64	47.44	400,400	+0.90(+1.93%)
Dec 26, 2006	45.93	46.81	45.93	46.54	205,400	+0.49(+1.06%)
Dec 22, 2006	46.28	46.51	45.76	46.05	227,800	-0.14(-0.30%)
Dec 21, 2006	46.40	46.82	46.07	46.19	314,300	-0.11(-0.24%)
Dec 20, 2006	45.76	46.75	45.69	46.30	237,300	+0.54(+1.18%)
Dec 19, 2006	46.17	46.42	45.20	45.76	539,000	-0.97(-2.08%)
Dec 18, 2006	47.57	47.62	46.55	46.73	402,600	-0.69(-1.46%)
Dec 15, 2006	48.90	49.00	47.17	47.42	608,900	-0.26(-0.55%)
Dec 14, 2006	47.78	48.50	47.46	47.68	363,700	+0.00(+0.00%)
Dec 13, 2006	47.66	48.97	47.45	47.68	371,100	+0.30(+0.63%)
Dec 12, 2006	47.94	48.21	47.00	47.38	441,600	-0.71(-1.48%)
Dec 11, 2006	48.02	48.72	47.70	48.09	332,800	+0.28(+0.59%)
Dec 08, 2006	49.35	49.87	47.43	47.81	706,200	-1.59(-3.22%)
Dec 07, 2006	50.00	50.12	48.82	49.40	648,100	-1.10(-2.18%)
Dec 06, 2006	50.49	51.11	49.89	50.50	724,900	+1.00(+2.02%)
Dec 05, 2006	48.78	49.78	48.78	49.50	590,100	+1.07(+2.21%)
Dec 04, 2006	48.55	48.69	47.80	48.43	412,400	+0.08(+0.17%)
Dec 01, 2006	47.96	49.15	47.81	48.35	829,500	-0.21(-0.43%)
Nov 30, 2006	46.15	49.19	45.85	48.56	1,304,500	+3.60(+8.01%)
Nov 29, 2006	44.50	45.53	44.15	44.96	291,700	+0.82(+1.86%)
Nov 28, 2006	44.48	45.28	43.62	44.14	396,000	-0.34(-0.76%)
Nov 27, 2006	45.44	45.83	44.20	44.48	353,100	-0.95(-2.09%)
Nov 24, 2006	45.60	46.49	45.36	45.43	106,300	-0.65(-1.41%)
Nov 22, 2006	45.52	46.56	45.52	46.08	323,600	+0.63(+1.39%)
Nov 21, 2006	44.80	45.69	44.58	45.45	277,500	+0.88(+1.97%)
Nov 20, 2006	45.26	45.59	44.34	44.57	363,100	-0.69(-1.52%)
Nov 17, 2006	45.81	45.81	44.47	45.26	525,900	-0.65(-1.42%)
Nov 16, 2006	45.35	46.50	45.22	45.91	655,300	+0.83(+1.84%)
Nov 15, 2006	45.01	45.71	44.57	45.08	613,400	+0.19(+0.42%)
Nov 14, 2006	44.10	46.00	43.22	44.89	743,600	+2.04(+4.76%)
Nov 13, 2006	43.14	43.93	42.72	42.85	702,100	-0.50(-1.15%)
Nov 10, 2006	41.45	43.57	41.20	43.35	726,300	+1.96(+4.74%)
Nov 09, 2006	42.16	42.20	41.26	41.39	468,300	-0.79(-1.87%)
Nov 08, 2006	41.51	42.44	41.13	42.18	804,300	+0.01(+0.02%)
Nov 07, 2006	42.42	42.74	41.82	42.17	447,600	-0.42(-0.99%)
Nov 06, 2006	43.43	43.49	42.15	42.59	621,600	-0.43(-1.00%)
Nov 03, 2006	43.78	44.17	42.52	43.02	519,700	-0.76(-1.74%)
Nov 02, 2006	44.24	44.69	43.55	43.78	689,400	-0.48(-1.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.