Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	19.34	19.28	19.28	19.28	394,219	-0.12(-0.62%)
Dec 30, 2009	19.25	19.48	18.77	19.40	562,408	+0.07(+0.36%)
Dec 29, 2009	19.37	19.37	19.04	19.33	291,011	+0.10(+0.52%)
Dec 28, 2009	19.67	19.77	19.10	19.23	278,613	-0.45(-2.28%)
Dec 24, 2009	19.48	19.68	19.25	19.68	141,266	+0.27(+1.39%)
Dec 23, 2009	18.74	19.43	18.43	19.41	946,496	+1.20(+6.57%)
Dec 22, 2009	17.44	18.41	17.33	18.21	549,976	+0.86(+4.94%)
Dec 21, 2009	17.46	17.65	17.09	17.35	487,787	+0.02(+0.11%)
Dec 18, 2009	16.80	17.43	16.53	17.34	2,941,932	+0.64(+3.82%)
Dec 17, 2009	16.57	16.75	16.38	16.70	538,078	+0.43(+2.64%)
Dec 16, 2009	16.19	17.02	16.16	16.27	1,041,799	+0.28(+1.75%)
Dec 15, 2009	16.47	16.47	15.99	15.99	750,502	-0.52(-3.14%)
Dec 14, 2009	16.48	16.72	16.45	16.51	1,057,471	-0.38(-2.24%)
Dec 11, 2009	17.23	17.23	16.61	16.89	948,339	-0.22(-1.28%)
Dec 10, 2009	17.53	17.60	16.99	17.11	359,675	-0.27(-1.55%)
Dec 09, 2009	17.27	17.38	16.97	17.37	339,222	+0.08(+0.46%)
Dec 08, 2009	17.32	17.63	17.06	17.30	540,108	-0.17(-0.97%)
Dec 07, 2009	17.40	18.03	17.23	17.46	749,063	+0.14(+0.81%)
Dec 04, 2009	17.84	18.22	16.91	17.33	2,749,884	+0.03(+0.17%)
Dec 03, 2009	17.92	17.98	17.20	17.30	648,555	-0.70(-3.88%)
Dec 02, 2009	18.04	18.30	17.86	17.99	459,665	+0.02(+0.11%)
Dec 01, 2009	18.14	18.28	17.75	17.97	512,119	+0.19(+1.07%)
Nov 30, 2009	18.08	18.32	17.56	17.78	504,553	-0.33(-1.82%)
Nov 27, 2009	18.05	18.56	17.96	18.11	263,166	-0.62(-3.30%)
Nov 25, 2009	18.78	19.04	18.45	18.73	424,158	+0.03(+0.16%)
Nov 24, 2009	18.54	18.88	18.07	18.70	704,432	+0.17(+0.92%)
Nov 23, 2009	18.50	19.11	18.34	18.53	585,115	+0.38(+2.09%)
Nov 20, 2009	18.28	18.32	17.76	18.15	869,635	-0.38(-2.05%)
Nov 19, 2009	18.83	18.91	18.50	18.53	652,771	-0.81(-4.18%)
Nov 18, 2009	19.34	19.82	19.08	19.34	651,129	+0.03(+0.15%)
Nov 17, 2009	19.11	19.32	18.75	19.31	581,422	+0.08(+0.41%)
Nov 16, 2009	19.33	19.63	19.07	19.23	475,656	+0.22(+1.15%)
Nov 13, 2009	19.05	19.56	18.80	19.01	419,957	-0.18(-0.94%)
Nov 12, 2009	20.10	20.17	19.13	19.19	566,950	-1.05(-5.18%)
Nov 11, 2009	19.85	20.50	19.84	20.24	698,258	+0.86(+4.43%)
Nov 10, 2009	19.98	20.49	19.17	19.38	685,350	-0.79(-3.91%)
Nov 09, 2009	20.21	20.30	19.58	20.17	701,819	+0.32(+1.61%)
Nov 06, 2009	18.93	20.05	18.63	19.85	1,231,372	+1.45(+7.86%)
Nov 05, 2009	18.15	18.90	18.07	18.40	1,253,197	+0.47(+2.61%)
Nov 04, 2009	18.28	18.74	17.83	17.93	973,784	-0.11(-0.61%)
Nov 03, 2009	17.25	18.08	17.15	18.04	721,252	+0.41(+2.32%)
Nov 02, 2009	18.37	18.47	17.09	17.63	744,204	-0.56(-3.07%)
Oct 30, 2009	18.61	18.82	17.89	18.19	772,341	-0.60(-3.18%)
Oct 29, 2009	18.83	19.41	18.61	18.79	939,037	+0.25(+1.35%)
Oct 28, 2009	19.07	19.07	18.14	18.54	1,402,529	-0.71(-3.68%)
Oct 27, 2009	19.61	20.05	18.75	19.25	1,614,389	+0.09(+0.47%)
Oct 26, 2009	19.59	20.11	18.90	19.16	779,954	-0.47(-2.39%)
Oct 23, 2009	19.74	19.81	19.31	19.63	829,130	-1.01(-4.88%)
Oct 22, 2009	19.17	20.94	18.75	20.64	757,751	+1.46(+7.59%)
Oct 21, 2009	19.45	20.34	19.02	19.18	574,208	-0.42(-2.14%)
Oct 20, 2009	19.70	19.94	19.55	19.60	622,966	-0.73(-3.58%)
Oct 19, 2009	20.80	20.88	20.19	20.33	357,311	-0.22(-1.07%)
Oct 16, 2009	21.47	21.51	20.44	20.55	628,481	-1.17(-5.37%)
Oct 15, 2009	21.55	21.85	21.25	21.71	445,619	-0.02(-0.09%)
Oct 14, 2009	21.47	21.76	21.07	21.73	530,723	+0.72(+3.42%)
Oct 13, 2009	20.06	21.25	19.95	21.02	742,702	+0.90(+4.46%)
Oct 12, 2009	20.07	20.56	19.82	20.12	298,486	+0.03(+0.15%)
Oct 09, 2009	20.02	20.59	19.61	20.09	448,413	-0.04(-0.20%)
Oct 08, 2009	19.06	20.30	18.84	20.13	735,147	+1.46(+7.80%)
Oct 07, 2009	19.41	19.49	18.46	18.67	443,171	-0.73(-3.75%)
Oct 06, 2009	19.23	19.84	18.95	19.40	492,088	+0.48(+2.53%)
Oct 05, 2009	18.97	19.32	18.47	18.92	459,954	+0.34(+1.82%)
Oct 02, 2009	18.31	19.06	18.21	18.58	702,406	-0.18(-0.96%)
Oct 01, 2009	20.10	20.10	18.71	18.76	984,510	-1.49(-7.34%)
Sep 30, 2009	21.36	21.40	20.17	20.25	759,585	-1.06(-4.96%)
Sep 29, 2009	21.62	21.89	21.09	21.30	511,498	+0.01(+0.05%)
Sep 28, 2009	20.84	21.44	20.71	21.29	464,054	+0.59(+2.84%)
Sep 25, 2009	21.07	21.72	20.54	20.71	825,925	-0.68(-3.17%)
Sep 24, 2009	21.20	22.11	20.79	21.38	1,614,725	+1.29(+6.40%)
Sep 23, 2009	21.81	21.81	20.08	20.10	1,040,353	-1.59(-7.31%)
Sep 22, 2009	22.08	22.23	21.42	21.68	423,998	+0.00(+0.00%)
Sep 21, 2009	21.94	21.94	21.11	21.68	491,193	-0.46(-2.07%)
Sep 18, 2009	22.52	23.17	22.06	22.14	854,402	-0.18(-0.80%)
Sep 17, 2009	23.27	23.94	21.94	22.32	883,330	-0.76(-3.31%)
Sep 16, 2009	22.25	23.64	22.18	23.09	893,360	+1.04(+4.73%)
Sep 15, 2009	21.84	22.44	21.83	22.04	679,141	+0.19(+0.87%)
Sep 14, 2009	21.50	22.01	21.20	21.85	325,950	-0.01(-0.05%)
Sep 11, 2009	22.42	22.59	21.67	21.86	273,430	-0.48(-2.14%)
Sep 10, 2009	22.10	22.51	21.54	22.34	570,141	+0.27(+1.22%)
Sep 09, 2009	22.04	22.51	21.69	22.07	867,050	-0.18(-0.81%)
Sep 08, 2009	22.30	22.52	21.44	22.25	951,322	+0.37(+1.69%)
Sep 04, 2009	21.49	21.91	20.95	21.88	803,203	+0.49(+2.28%)
Sep 03, 2009	21.09	21.48	20.50	21.39	642,858	+0.55(+2.63%)
Sep 02, 2009	21.30	21.45	20.51	20.85	943,923	-0.63(-2.93%)
Sep 01, 2009	22.20	23.13	21.31	21.47	860,580	-0.88(-3.93%)
Aug 31, 2009	22.50	22.72	21.79	22.35	685,174	-0.44(-1.93%)
Aug 28, 2009	23.83	24.12	22.45	22.79	1,311,470	-0.62(-2.64%)
Aug 27, 2009	24.03	24.18	22.42	23.41	584,616	-0.43(-1.80%)
Aug 26, 2009	23.36	24.29	22.58	23.84	988,135	+0.71(+3.06%)
Aug 25, 2009	22.82	24.06	22.60	23.13	719,279	+0.60(+2.66%)
Aug 24, 2009	22.94	23.68	22.20	22.53	630,878	-0.24(-1.05%)
Aug 21, 2009	21.92	23.07	21.89	22.77	936,499	+1.21(+5.60%)
Aug 20, 2009	21.33	22.09	21.28	21.56	606,187	+0.25(+1.17%)
Aug 19, 2009	20.59	21.63	20.31	21.31	404,332	+0.16(+0.75%)
Aug 18, 2009	20.44	21.24	20.24	21.16	466,076	+1.03(+5.10%)
Aug 17, 2009	20.49	20.95	20.10	20.13	465,567	-1.29(-6.01%)
Aug 14, 2009	22.13	22.13	20.88	21.41	422,106	-0.75(-3.38%)
Aug 13, 2009	22.34	22.42	21.20	22.16	384,101	+0.11(+0.50%)
Aug 12, 2009	21.91	23.13	21.44	22.05	763,721	+0.45(+2.08%)
Aug 11, 2009	21.86	22.00	21.01	21.60	489,029	-0.54(-2.43%)
Aug 10, 2009	22.87	22.96	21.89	22.14	450,252	-0.94(-4.06%)
Aug 07, 2009	22.34	23.61	22.28	23.08	852,124	+1.31(+6.00%)
Aug 06, 2009	22.50	22.88	21.64	21.77	628,706	-0.51(-2.28%)
Aug 05, 2009	21.96	22.34	21.09	22.28	552,955	+0.41(+1.87%)
Aug 04, 2009	20.92	21.95	20.90	21.87	1,030,145	+0.43(+2.00%)
Aug 03, 2009	21.56	22.10	21.21	21.44	709,538	+0.10(+0.47%)
Jul 31, 2009	21.63	22.23	21.28	21.34	788,848	-0.35(-1.61%)
Jul 30, 2009	22.66	22.67	21.25	21.69	1,004,747	-0.52(-2.34%)
Jul 29, 2009	21.20	22.37	21.05	22.21	805,749	+0.62(+2.86%)
Jul 28, 2009	21.94	21.99	19.55	21.59	1,937,944	-1.17(-5.13%)
Jul 27, 2009	21.65	23.25	21.44	22.76	1,147,916	+0.58(+2.61%)
Jul 24, 2009	22.36	22.60	21.02	22.18	421	-0.54(-2.37%)
Jul 23, 2009	20.74	23.32	20.74	22.72	1,113,891	+1.90(+9.10%)
Jul 22, 2009	19.99	21.28	19.88	20.83	682,713	+0.59(+2.91%)
Jul 21, 2009	20.05	20.35	19.47	20.24	550,461	+0.34(+1.70%)
Jul 20, 2009	19.08	19.99	18.88	19.90	817,364	+0.84(+4.40%)
Jul 17, 2009	18.68	19.30	18.59	19.06	589,660	+0.44(+2.36%)
Jul 16, 2009	17.54	18.82	17.38	18.62	660,504	+0.86(+4.83%)
Jul 15, 2009	16.72	17.84	16.72	17.76	611,106	+1.34(+8.14%)
Jul 14, 2009	15.63	16.54	15.46	16.43	626,233	+0.74(+4.70%)
Jul 13, 2009	15.03	15.74	14.99	15.69	513,028	+0.59(+3.90%)
Jul 10, 2009	15.18	15.46	14.71	15.10	427,351	-0.34(-2.20%)
Jul 09, 2009	14.83	15.58	14.55	15.44	792,433	+0.83(+5.67%)
Jul 08, 2009	16.24	16.35	14.47	14.61	3,057,459	-1.54(-9.51%)
Jul 07, 2009	16.65	16.74	16.10	16.15	638,632	-0.59(-3.52%)
Jul 06, 2009	17.21	17.21	16.36	16.74	423,955	-0.56(-3.23%)
Jul 02, 2009	18.25	18.25	17.15	17.30	442,977	-1.21(-6.52%)
Jul 01, 2009	19.04	19.10	18.46	18.50	374,498	-0.31(-1.64%)
Jun 30, 2009	19.45	19.45	18.67	18.81	431,561	-0.42(-2.18%)
Jun 29, 2009	19.04	19.44	18.21	19.23	506,184	+0.20(+1.05%)
Jun 26, 2009	19.14	19.50	18.41	19.03	595,997	-0.10(-0.52%)
Jun 25, 2009	18.29	19.19	18.20	19.13	742,115	+1.26(+7.03%)
Jun 24, 2009	17.66	18.45	17.45	17.87	601,461	+0.54(+3.11%)
Jun 23, 2009	17.23	17.97	16.86	17.34	639,571	+0.22(+1.28%)
Jun 22, 2009	18.32	18.32	17.12	17.12	729,757	-1.41(-7.59%)
Jun 19, 2009	17.64	19.03	17.63	18.52	3,291,341	+1.08(+6.17%)
Jun 18, 2009	17.29	17.44	16.51	17.44	624,819	+0.03(+0.17%)
Jun 17, 2009	16.41	17.56	15.86	17.41	756,268	+1.02(+6.20%)
Jun 16, 2009	16.92	17.34	16.16	16.40	534,895	-0.13(-0.78%)
Jun 15, 2009	16.47	16.78	16.16	16.53	756,639	-0.64(-3.72%)
Jun 12, 2009	17.26	17.36	16.93	17.17	373,592	-0.18(-1.03%)
Jun 11, 2009	17.87	17.94	17.16	17.34	573,083	-0.56(-3.12%)
Jun 10, 2009	18.90	19.08	17.55	17.90	562,170	-0.68(-3.65%)
Jun 09, 2009	18.20	18.93	17.91	18.58	474,779	+0.55(+3.04%)
Jun 08, 2009	17.99	18.31	17.53	18.03	417,646	+0.19(+1.06%)
Jun 05, 2009	18.80	18.82	17.78	17.84	418,032	-0.67(-3.61%)
Jun 04, 2009	18.51	18.66	17.82	18.51	480,161	+0.16(+0.87%)
Jun 03, 2009	19.00	19.02	17.88	18.35	774,459	-1.01(-5.20%)
Jun 02, 2009	19.43	20.10	18.63	19.36	1,266,385	-1.19(-5.78%)
Jun 01, 2009	21.80	21.80	20.24	20.55	657,765	-0.27(-1.29%)
May 29, 2009	19.15	20.82	18.84	20.82	910,128	+1.83(+9.61%)
May 28, 2009	20.08	20.20	18.00	18.99	1,026,704	-0.69(-3.50%)
May 27, 2009	20.59	21.40	19.56	19.68	738,898	-1.10(-5.28%)
May 26, 2009	19.12	21.23	18.99	20.78	859,572	+1.51(+7.82%)
May 22, 2009	19.70	19.99	19.15	19.27	582,745	-0.27(-1.38%)
May 21, 2009	19.40	19.89	19.12	19.54	763,829	-0.26(-1.31%)
May 20, 2009	20.86	21.65	19.73	19.80	915,528	-0.82(-3.97%)
May 19, 2009	20.21	21.23	19.79	20.62	816,097	-0.23(-1.10%)
May 18, 2009	19.64	21.04	19.43	20.85	1,195,459	+1.75(+9.14%)
May 15, 2009	19.21	20.12	18.75	19.10	877,714	-0.27(-1.39%)
May 14, 2009	18.95	20.47	18.29	19.37	1,066,591	+0.52(+2.75%)
May 13, 2009	19.45	19.64	18.60	18.85	955,115	-1.15(-5.74%)
May 12, 2009	22.15	22.15	19.67	20.00	1,081,645	-1.42(-6.61%)
May 11, 2009	21.24	21.86	20.71	21.41	964,020	-0.68(-3.07%)
May 08, 2009	21.03	22.11	19.91	22.09	1,355,815	+1.87(+9.22%)
May 07, 2009	22.57	22.69	19.86	20.23	1,197,447	-2.11(-9.46%)
May 06, 2009	23.30	23.34	21.33	22.34	892,034	-0.53(-2.31%)
May 05, 2009	23.10	23.10	22.00	22.87	1,061,943	-0.45(-1.92%)
May 04, 2009	21.17	23.45	20.75	23.32	1,680,778	+2.74(+13.33%)
May 01, 2009	21.00	21.67	20.06	20.58	1,490,411	-0.18(-0.87%)
Apr 30, 2009	21.74	22.24	20.73	20.76	2,774,187	-0.99(-4.54%)
Apr 29, 2009	20.49	23.13	20.35	21.74	3,228,742	+1.70(+8.46%)
Apr 28, 2009	18.49	21.07	17.68	20.05	2,319,328	+2.67(+15.38%)
Apr 27, 2009	16.94	18.70	16.71	17.37	1,485,074	-0.14(-0.80%)
Apr 24, 2009	16.60	18.29	16.31	17.51	1,729,606	+1.19(+7.27%)
Apr 23, 2009	16.53	17.04	15.48	16.33	613,390	-0.08(-0.49%)
Apr 22, 2009	15.57	17.26	15.39	16.41	1,067,981	+0.37(+2.30%)
Apr 21, 2009	14.67	16.28	14.47	16.04	726,973	+1.37(+9.31%)
Apr 20, 2009	15.36	15.70	14.47	14.67	1,178,091	-1.27(-7.95%)
Apr 17, 2009	14.83	16.69	14.72	15.94	943,945	+1.17(+7.90%)
Apr 16, 2009	14.21	14.92	13.57	14.77	857,148	+0.86(+6.17%)
Apr 15, 2009	12.53	14.07	12.47	13.91	1,202,036	+1.05(+8.14%)
Apr 14, 2009	13.04	13.53	12.61	12.87	464,038	-0.55(-4.09%)
Apr 13, 2009	12.87	13.49	12.23	13.42	541,966	+0.09(+0.67%)
Apr 09, 2009	12.86	13.63	12.58	13.33	805,913	+0.99(+8.00%)
Apr 08, 2009	12.72	13.39	11.94	12.34	601,630	+0.27(+2.23%)
Apr 07, 2009	12.57	12.72	11.99	12.07	421,716	-0.90(-6.92%)
Apr 06, 2009	12.98	13.09	12.38	12.97	471,080	-0.42(-3.13%)
Apr 03, 2009	12.55	13.49	12.15	13.39	715,353	+0.70(+5.50%)
Apr 02, 2009	11.96	13.07	11.96	12.69	769,639	+1.24(+10.80%)
Apr 01, 2009	11.06	12.13	10.64	11.45	756,831	+0.06(+0.52%)
Mar 31, 2009	11.77	11.85	10.88	11.39	686,677	-0.06(-0.52%)
Mar 30, 2009	12.06	12.06	11.10	11.45	706,513	-1.13(-8.96%)
Mar 26, 2009	11.77	12.64	11.77	12.58	1,116,775	+0.92(+7.87%)
Mar 25, 2009	11.22	12.77	10.88	11.66	1,616,807	+0.68(+6.18%)
Mar 24, 2009	10.46	11.17	10.17	10.98	1,446,402	+0.17(+1.57%)
Mar 23, 2009	10.39	10.82	10.27	10.81	2,034,388	+1.82(+20.18%)
Mar 20, 2009	11.88	11.90	8.887	8.997	4,388,278	-2.75(-23.43%)
Mar 19, 2009	13.47	13.96	11.70	11.75	1,255,848	-1.52(-11.43%)
Mar 18, 2009	11.35	13.78	10.57	13.27	1,788,134	+1.78(+15.45%)
Mar 17, 2009	10.69	11.50	10.51	11.49	1,006,505	+0.81(+7.56%)
Mar 16, 2009	12.12	12.20	10.57	10.68	857,895	-1.25(-10.45%)
Mar 13, 2009	12.06	12.55	11.08	11.93	0	-0.23(-1.89%)
Mar 12, 2009	10.49	12.31	9.974	12.16	915,843	+1.60(+15.11%)
Mar 11, 2009	10.96	11.48	10.24	10.56	992,299	-0.34(-3.11%)
Mar 10, 2009	9.306	10.92	9.306	10.90	1,031,839	+1.99(+22.40%)
Mar 09, 2009	8.478	9.525	8.378	8.907	709,090	+0.10(+1.13%)
Mar 06, 2009	9.106	9.366	8.478	8.807	0	-0.25(-2.75%)
Mar 05, 2009	9.426	9.745	8.717	9.057	773,160	-0.78(-7.91%)
Mar 04, 2009	9.455	10.06	9.286	9.834	880,650	+0.34(+3.57%)
Mar 02, 2009	9.545	10.17	9.416	9.495	1,649,042	-0.40(-4.03%)
Feb 27, 2009	9.825	10.63	9.755	9.894	0	-0.31(-3.03%)
Feb 26, 2009	10.63	11.13	10.17	10.20	915,763	-0.21(-2.01%)
Feb 25, 2009	10.96	11.07	9.825	10.41	1,061,699	-0.55(-5.00%)
Feb 24, 2009	10.09	11.54	9.675	10.96	1,095,418	+1.18(+12.03%)
Feb 23, 2009	10.16	10.44	9.475	9.785	872,901	-0.22(-2.19%)
Feb 20, 2009	9.854	10.20	9.485	10.00	0	+0.00(+0.00%)
Feb 19, 2009	11.92	12.07	9.914	10.00	1,245,259	-1.38(-12.09%)
Feb 18, 2009	12.07	12.71	11.32	11.38	1,239,448	-0.64(-5.31%)
Feb 17, 2009	12.30	12.30	11.63	12.02	1,019,572	-0.92(-7.09%)
Feb 13, 2009	12.36	13.27	11.84	12.94	1,078,900	+0.56(+4.51%)
Feb 12, 2009	13.81	13.81	11.20	12.38	2,095,245	-1.86(-13.03%)
Feb 11, 2009	13.82	14.81	13.34	14.23	1,339,936	+0.56(+4.08%)
Feb 10, 2009	15.35	16.37	13.47	13.67	1,873,160	-2.04(-13.01%)
Feb 09, 2009	15.39	17.00	14.77	15.72	1,247,354	+0.26(+1.68%)
Feb 06, 2009	14.21	16.06	13.92	15.46	1,891,441	+1.50(+10.71%)
Feb 05, 2009	13.61	15.26	13.44	13.96	1,583,520	+0.20(+1.45%)
Feb 04, 2009	13.78	14.46	13.48	13.76	1,093,269	-0.36(-2.54%)
Feb 03, 2009	12.25	14.40	12.24	14.12	1,556,516	+2.11(+17.61%)
Feb 02, 2009	10.60	12.35	10.41	12.01	1,848,346	+1.02(+9.26%)
Jan 30, 2009	10.64	11.22	10.12	10.99	0	+0.42(+3.96%)
Jan 29, 2009	11.02	11.79	10.07	10.57	1,101,893	-1.43(-11.89%)
Jan 28, 2009	11.18	12.47	11.18	12.00	888,703	+1.15(+10.57%)
Jan 27, 2009	11.46	11.68	10.79	10.85	549,384	-0.47(-4.14%)
Jan 26, 2009	10.67	12.24	10.60	11.32	1,088,814	+0.65(+6.07%)
Jan 23, 2009	10.05	11.27	9.695	10.67	1,159,687	+0.41(+3.98%)
Jan 22, 2009	9.465	10.61	9.276	10.26	886,362	+0.40(+4.04%)
Jan 21, 2009	9.884	10.15	9.027	9.864	1,082,364	+0.23(+2.38%)
Jan 20, 2009	10.56	10.99	9.625	9.635	1,274,241	-1.24(-11.38%)
Jan 16, 2009	11.25	11.39	10.10	10.87	0	+0.19(+1.77%)
Jan 15, 2009	10.73	11.62	9.964	10.68	1,001,799	-0.05(-0.46%)
Jan 14, 2009	12.09	12.23	10.66	10.73	1,177,532	-1.79(-14.26%)
Jan 13, 2009	12.01	12.71	11.52	12.52	955,936	+0.50(+4.15%)
Jan 12, 2009	14.37	14.64	12.01	12.02	915,759	-2.32(-16.20%)
Jan 09, 2009	14.06	14.51	12.73	14.34	1,131,123	+0.24(+1.70%)
Jan 08, 2009	13.77	14.24	12.74	14.10	913,021	+0.31(+2.24%)
Jan 07, 2009	14.14	14.41	13.31	13.79	844,732	-0.85(-5.79%)
Jan 06, 2009	13.51	14.67	13.35	14.64	800,883	+1.33(+9.96%)
Jan 05, 2009	12.02	13.40	11.78	13.32	822,517	+1.34(+11.16%)
Jan 02, 2009	11.79	12.41	11.49	11.98	0	-0.16(-1.31%)

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.