Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	22.56	22.78	21.85	22.41	683,402	-0.44(-1.93%)
Aug 28, 2009	23.89	24.18	22.51	22.85	1,308,078	-0.62(-2.64%)
Aug 27, 2009	24.09	24.24	22.48	23.47	583,104	-0.43(-1.80%)
Aug 26, 2009	23.42	24.35	22.64	23.90	985,579	+0.71(+3.06%)
Aug 25, 2009	22.88	24.12	22.66	23.19	717,419	+0.60(+2.66%)
Aug 24, 2009	23.00	23.74	22.26	22.59	629,246	-0.24(-1.05%)
Aug 21, 2009	21.98	23.13	21.95	22.83	934,077	+1.21(+5.60%)
Aug 20, 2009	21.39	22.15	21.34	21.62	604,619	+0.25(+1.17%)
Aug 19, 2009	20.64	21.69	20.36	21.37	403,286	+0.16(+0.75%)
Aug 18, 2009	20.49	21.30	20.29	21.21	464,871	+1.03(+5.10%)
Aug 17, 2009	20.54	21.00	20.15	20.18	464,363	-1.29(-6.01%)
Aug 14, 2009	22.19	22.19	20.93	21.47	421,015	-0.75(-3.38%)
Aug 13, 2009	22.40	22.48	21.26	22.22	383,108	+0.11(+0.50%)
Aug 12, 2009	21.97	23.19	21.50	22.11	761,746	+0.45(+2.08%)
Aug 11, 2009	21.92	22.06	21.06	21.66	487,764	-0.54(-2.43%)
Aug 10, 2009	22.93	23.02	21.95	22.20	449,088	-0.94(-4.06%)
Aug 07, 2009	22.40	23.67	22.34	23.14	849,920	+1.31(+6.00%)
Aug 06, 2009	22.56	22.94	21.70	21.83	627,080	-0.51(-2.28%)
Aug 05, 2009	22.02	22.40	21.14	22.34	551,525	+0.41(+1.87%)
Aug 04, 2009	20.97	22.01	20.95	21.93	1,027,481	+0.43(+2.00%)
Aug 03, 2009	21.62	22.16	21.27	21.50	707,703	+0.10(+0.47%)
Jul 31, 2009	21.69	22.29	21.34	21.40	786,808	-0.35(-1.61%)
Jul 30, 2009	22.72	22.73	21.31	21.75	1,002,148	-0.52(-2.33%)
Jul 29, 2009	21.26	22.43	21.10	22.27	803,665	+0.62(+2.86%)
Jul 28, 2009	22.00	22.05	19.60	21.65	1,932,931	-1.17(-5.13%)
Jul 27, 2009	21.71	23.31	21.50	22.82	1,144,947	+0.58(+2.61%)
Jul 24, 2009	22.42	22.66	21.07	22.24	420	-0.54(-2.37%)
Jul 23, 2009	20.79	23.38	20.79	22.78	1,111,010	+1.90(+9.10%)
Jul 22, 2009	20.04	21.34	19.93	20.88	680,947	+0.59(+2.91%)
Jul 21, 2009	20.10	20.40	19.52	20.29	549,037	+0.34(+1.70%)
Jul 20, 2009	19.13	20.04	18.93	19.95	815,250	+0.84(+4.40%)
Jul 17, 2009	18.73	19.35	18.64	19.11	588,135	+0.44(+2.36%)
Jul 16, 2009	17.59	18.87	17.43	18.67	658,796	+0.86(+4.83%)
Jul 15, 2009	16.76	17.89	16.76	17.81	609,526	+1.34(+8.14%)
Jul 14, 2009	15.67	16.58	15.50	16.47	624,613	+0.74(+4.70%)
Jul 13, 2009	15.07	15.78	15.03	15.73	511,701	+0.59(+3.90%)
Jul 10, 2009	15.22	15.50	14.75	15.14	426,246	-0.34(-2.20%)
Jul 09, 2009	14.87	15.62	14.59	15.48	790,383	+0.83(+5.67%)
Jul 08, 2009	16.28	16.39	14.51	14.65	3,049,550	-1.54(-9.51%)
Jul 07, 2009	16.69	16.78	16.14	16.19	636,980	-0.59(-3.52%)
Jul 06, 2009	17.25	17.25	16.40	16.78	422,859	-0.56(-3.23%)
Jul 02, 2009	18.30	18.30	17.19	17.34	441,832	-1.21(-6.52%)
Jul 01, 2009	19.09	19.15	18.51	18.55	373,530	-0.31(-1.64%)
Jun 30, 2009	19.50	19.50	18.72	18.86	430,445	-0.42(-2.18%)
Jun 29, 2009	19.09	19.49	18.26	19.28	504,875	+0.20(+1.05%)
Jun 26, 2009	19.19	19.55	18.46	19.08	594,456	-0.10(-0.52%)
Jun 25, 2009	18.34	19.24	18.25	19.18	740,196	+1.26(+7.03%)
Jun 24, 2009	17.71	18.50	17.50	17.92	599,906	+0.54(+3.11%)
Jun 23, 2009	17.27	18.02	16.90	17.38	637,917	+0.22(+1.28%)
Jun 22, 2009	18.37	18.37	17.16	17.16	727,870	-1.41(-7.59%)
Jun 19, 2009	17.69	19.08	17.68	18.57	3,282,827	+1.08(+6.17%)
Jun 18, 2009	17.33	17.49	16.55	17.49	623,203	+0.03(+0.17%)
Jun 17, 2009	16.45	17.61	15.90	17.46	754,312	+1.02(+6.20%)
Jun 16, 2009	16.96	17.39	16.20	16.44	533,512	-0.13(-0.78%)
Jun 15, 2009	16.51	16.82	16.20	16.57	754,682	-0.64(-3.72%)
Jun 12, 2009	17.30	17.40	16.97	17.21	372,626	-0.18(-1.04%)
Jun 11, 2009	17.92	17.99	17.20	17.39	571,601	-0.56(-3.12%)
Jun 10, 2009	18.95	19.13	17.60	17.95	560,716	-0.68(-3.65%)
Jun 09, 2009	18.25	18.98	17.96	18.63	473,551	+0.55(+3.04%)
Jun 08, 2009	18.04	18.36	17.58	18.08	416,566	+0.19(+1.06%)
Jun 05, 2009	18.85	18.87	17.83	17.89	416,951	-0.67(-3.61%)
Jun 04, 2009	18.56	18.71	17.86	18.56	478,919	+0.16(+0.87%)
Jun 03, 2009	19.05	19.07	17.93	18.40	772,456	-1.01(-5.20%)
Jun 02, 2009	19.48	20.15	18.68	19.41	1,263,109	-1.19(-5.78%)
Jun 01, 2009	21.86	21.86	20.29	20.60	656,064	-0.27(-1.29%)
May 29, 2009	19.20	20.87	18.89	20.87	907,774	+1.83(+9.61%)
May 28, 2009	20.13	20.25	18.05	19.04	1,024,048	-0.69(-3.50%)
May 27, 2009	20.64	21.46	19.61	19.73	736,987	-1.10(-5.28%)
May 26, 2009	19.17	21.29	19.04	20.83	857,349	+1.51(+7.82%)
May 22, 2009	19.75	20.04	19.20	19.32	581,238	-0.27(-1.38%)
May 21, 2009	19.45	19.94	19.17	19.59	761,853	-0.26(-1.31%)
May 20, 2009	20.91	21.71	19.78	19.85	913,160	-0.82(-3.97%)
May 19, 2009	20.26	21.28	19.84	20.67	813,986	-0.23(-1.10%)
May 18, 2009	19.69	21.09	19.48	20.90	1,192,367	+1.75(+9.14%)
May 15, 2009	19.26	20.17	18.80	19.15	875,444	-0.27(-1.39%)
May 14, 2009	19.00	20.52	18.34	19.42	1,063,832	+0.52(+2.75%)
May 13, 2009	19.50	19.69	18.65	18.90	952,645	-1.15(-5.74%)
May 12, 2009	22.21	22.21	19.72	20.05	1,078,847	-1.42(-6.61%)
May 11, 2009	21.30	21.92	20.76	21.47	961,527	-0.68(-3.07%)
May 08, 2009	21.08	22.17	19.96	22.15	1,352,308	+1.87(+9.22%)
May 07, 2009	22.63	22.75	19.91	20.28	1,194,350	-2.12(-9.46%)
May 06, 2009	23.36	23.40	21.39	22.40	889,727	-0.53(-2.31%)
May 05, 2009	23.16	23.16	22.06	22.93	1,059,196	-0.45(-1.92%)
May 04, 2009	21.22	23.51	20.80	23.38	1,676,430	+2.75(+13.33%)
May 01, 2009	21.05	21.73	20.11	20.63	1,486,556	-0.18(-0.86%)
Apr 30, 2009	21.80	22.30	20.78	20.81	2,767,011	-0.99(-4.54%)
Apr 29, 2009	20.54	23.19	20.40	21.80	3,220,390	+1.70(+8.46%)
Apr 28, 2009	18.54	21.12	17.73	20.10	2,313,328	+2.68(+15.38%)
Apr 27, 2009	16.98	18.75	16.75	17.42	1,481,233	-0.14(-0.80%)
Apr 24, 2009	16.64	18.34	16.35	17.56	1,725,132	+1.19(+7.27%)
Apr 23, 2009	16.57	17.08	15.52	16.37	611,804	-0.08(-0.49%)
Apr 22, 2009	15.61	17.30	15.43	16.45	1,065,219	+0.37(+2.30%)
Apr 21, 2009	14.71	16.32	14.51	16.08	725,093	+1.37(+9.31%)
Apr 20, 2009	15.40	15.74	14.51	14.71	1,175,044	-1.27(-7.95%)
Apr 17, 2009	14.87	16.73	14.76	15.98	941,504	+1.17(+7.90%)
Apr 16, 2009	14.25	14.96	13.61	14.81	854,931	+0.86(+6.16%)
Apr 15, 2009	12.56	14.11	12.50	13.95	1,198,927	+1.05(+8.14%)
Apr 14, 2009	13.07	13.57	12.64	12.90	462,838	-0.55(-4.09%)
Apr 13, 2009	12.90	13.53	12.26	13.45	540,564	+0.09(+0.67%)
Apr 09, 2009	12.89	13.67	12.61	13.36	803,829	+0.99(+8.00%)
Apr 08, 2009	12.75	13.42	11.97	12.37	600,074	+0.27(+2.23%)
Apr 07, 2009	12.60	12.75	12.02	12.10	420,626	-0.90(-6.92%)
Apr 06, 2009	13.01	13.12	12.41	13.00	469,862	-0.42(-3.13%)
Apr 03, 2009	12.58	13.53	12.18	13.42	713,503	+0.70(+5.50%)
Apr 02, 2009	11.99	13.10	11.99	12.72	767,648	+1.24(+10.80%)
Apr 01, 2009	11.09	12.16	10.67	11.48	754,874	+0.06(+0.53%)
Mar 31, 2009	11.80	11.88	10.91	11.42	684,901	-0.06(-0.52%)
Mar 30, 2009	12.09	12.09	11.13	11.48	704,686	-1.13(-8.96%)
Mar 26, 2009	11.80	12.67	11.80	12.61	1,113,886	+0.92(+7.87%)
Mar 25, 2009	11.25	12.80	10.91	11.69	1,612,625	+0.68(+6.18%)
Mar 24, 2009	10.49	11.20	10.20	11.01	1,442,661	+0.17(+1.57%)
Mar 23, 2009	10.42	10.85	10.30	10.84	2,029,126	+1.82(+20.18%)
Mar 20, 2009	11.91	11.93	8.910	9.020	4,376,926	-2.76(-23.43%)
Mar 19, 2009	13.50	14.00	11.73	11.78	1,252,600	-1.52(-11.43%)
Mar 18, 2009	11.38	13.82	10.60	13.30	1,783,509	+1.78(+15.45%)
Mar 17, 2009	10.72	11.53	10.54	11.52	1,003,902	+0.81(+7.56%)
Mar 16, 2009	12.15	12.23	10.60	10.71	855,676	-1.25(-10.45%)
Mar 13, 2009	12.09	12.58	11.11	11.96	0	-0.23(-1.89%)
Mar 12, 2009	10.52	12.34	10.00	12.19	913,474	+1.60(+15.11%)
Mar 11, 2009	10.99	11.51	10.27	10.59	989,732	-0.34(-3.11%)
Mar 10, 2009	9.330	10.95	9.330	10.93	1,029,170	+2.00(+22.40%)
Mar 09, 2009	8.500	9.550	8.400	8.930	707,256	+0.10(+1.13%)
Mar 06, 2009	9.130	9.390	8.500	8.830	0	-0.25(-2.75%)
Mar 05, 2009	9.450	9.770	8.740	9.080	771,160	-0.78(-7.91%)
Mar 04, 2009	9.480	10.09	9.310	9.860	878,372	+0.34(+3.57%)
Mar 02, 2009	9.570	10.20	9.440	9.520	1,644,776	-0.40(-4.03%)
Feb 27, 2009	9.850	10.66	9.780	9.920	0	-0.31(-3.03%)
Feb 26, 2009	10.66	11.16	10.20	10.23	913,394	-0.21(-2.01%)
Feb 25, 2009	10.99	11.10	9.850	10.44	1,058,953	-0.55(-5.00%)
Feb 24, 2009	10.12	11.57	9.700	10.99	1,092,585	+1.18(+12.03%)
Feb 23, 2009	10.19	10.47	9.500	9.810	870,643	-0.22(-2.19%)
Feb 20, 2009	9.880	10.23	9.510	10.03	0	+0.00(+0.00%)
Feb 19, 2009	11.95	12.10	9.940	10.03	1,242,038	-1.38(-12.09%)
Feb 18, 2009	12.10	12.74	11.35	11.41	1,236,242	-0.64(-5.31%)
Feb 17, 2009	12.33	12.33	11.66	12.05	1,016,935	-0.92(-7.09%)
Feb 13, 2009	12.39	13.30	11.87	12.97	1,076,109	+0.56(+4.51%)
Feb 12, 2009	13.85	13.85	11.23	12.41	2,089,825	-1.86(-13.03%)
Feb 11, 2009	13.86	14.85	13.37	14.27	1,336,470	+0.56(+4.08%)
Feb 10, 2009	15.39	16.41	13.50	13.71	1,868,315	-2.05(-13.01%)
Feb 09, 2009	15.43	17.04	14.81	15.76	1,244,128	+0.26(+1.68%)
Feb 06, 2009	14.25	16.10	13.96	15.50	1,886,548	+1.50(+10.71%)
Feb 05, 2009	13.65	15.30	13.47	14.00	1,579,424	+0.20(+1.45%)
Feb 04, 2009	13.82	14.50	13.52	13.80	1,090,441	-0.36(-2.54%)
Feb 03, 2009	12.28	14.44	12.27	14.16	1,552,490	+2.12(+17.61%)
Feb 02, 2009	10.63	12.38	10.44	12.04	1,843,565	+1.02(+9.26%)
Jan 30, 2009	10.67	11.25	10.15	11.02	0	+0.42(+3.96%)
Jan 29, 2009	11.05	11.82	10.10	10.60	1,099,043	-1.43(-11.89%)
Jan 28, 2009	11.21	12.50	11.21	12.03	886,404	+1.15(+10.57%)
Jan 27, 2009	11.49	11.71	10.82	10.88	547,963	-0.47(-4.14%)
Jan 26, 2009	10.70	12.27	10.63	11.35	1,085,998	+0.65(+6.07%)
Jan 23, 2009	10.08	11.30	9.720	10.70	1,156,687	+0.41(+3.98%)
Jan 22, 2009	9.490	10.64	9.300	10.29	884,069	+0.40(+4.04%)
Jan 21, 2009	9.910	10.18	9.050	9.890	1,079,564	+0.23(+2.38%)
Jan 20, 2009	10.59	11.02	9.650	9.660	1,270,945	-1.24(-11.38%)
Jan 16, 2009	11.28	11.42	10.13	10.90	0	+0.19(+1.77%)
Jan 15, 2009	10.76	11.65	9.990	10.71	999,208	-0.05(-0.46%)
Jan 14, 2009	12.12	12.26	10.69	10.76	1,174,486	-1.79(-14.26%)
Jan 13, 2009	12.04	12.74	11.55	12.55	953,463	+0.50(+4.15%)
Jan 12, 2009	14.41	14.68	12.04	12.05	913,390	-2.33(-16.20%)
Jan 09, 2009	14.10	14.55	12.76	14.38	1,128,197	+0.24(+1.70%)
Jan 08, 2009	13.81	14.28	12.77	14.14	910,660	+0.31(+2.24%)
Jan 07, 2009	14.18	14.45	13.34	13.83	842,547	-0.85(-5.79%)
Jan 06, 2009	13.55	14.71	13.38	14.68	798,812	+1.33(+9.96%)
Jan 05, 2009	12.05	13.43	11.81	13.35	820,390	+1.34(+11.16%)
Jan 02, 2009	11.82	12.44	11.52	12.01	0	-0.16(-1.31%)
Jan 01, 2009	11.18	12.20	10.82	12.17	0	+0.00(+0.00%)
Dec 31, 2008	11.18	12.20	10.82	12.17	903,739	+0.98(+8.76%)
Dec 30, 2008	9.630	11.48	9.320	11.19	890,920	+1.57(+16.32%)
Dec 29, 2008	10.38	10.65	9.560	9.620	780,028	-0.85(-8.12%)
Dec 26, 2008	10.79	11.28	10.24	10.47	502,892	-0.18(-1.69%)
Dec 24, 2008	11.27	11.27	10.56	10.65	270,475	-0.66(-5.84%)
Dec 23, 2008	11.49	11.66	10.83	11.31	878,255	-0.14(-1.22%)
Dec 22, 2008	14.46	14.60	11.00	11.45	1,469,964	-2.96(-20.54%)
Dec 19, 2008	14.85	15.34	14.37	14.41	1,552,696	+0.01(+0.07%)
Dec 18, 2008	13.74	14.79	13.73	14.40	897,429	+0.41(+2.93%)
Dec 17, 2008	13.66	14.48	13.15	13.99	927,307	-0.02(-0.14%)
Dec 16, 2008	11.40	14.17	11.10	14.01	1,022,799	+3.01(+27.36%)
Dec 15, 2008	13.26	13.46	10.95	11.00	1,211,317	-1.96(-15.12%)
Dec 12, 2008	11.50	13.12	11.14	12.96	1,172,952	+0.71(+5.80%)
Dec 11, 2008	14.72	14.99	11.94	12.25	1,008,919	-2.72(-18.17%)
Dec 10, 2008	13.81	15.04	12.89	14.97	788,625	+1.33(+9.75%)
Dec 09, 2008	13.92	14.92	13.23	13.64	951,641	-0.67(-4.68%)
Dec 08, 2008	14.05	14.61	13.08	14.31	804,792	+0.95(+7.11%)
Dec 05, 2008	12.24	14.01	11.43	13.36	970,706	+0.84(+6.71%)
Dec 04, 2008	11.29	13.43	11.29	12.52	1,603,915	+1.03(+8.96%)
Dec 03, 2008	10.71	12.28	9.340	11.49	1,248,871	+1.61(+16.30%)
Dec 02, 2008	9.760	10.51	9.300	9.880	1,238,623	+0.20(+2.07%)
Dec 01, 2008	11.84	12.12	9.620	9.680	884,115	-2.72(-21.94%)
Nov 28, 2008	11.97	12.46	11.84	12.40	346,002	+0.56(+4.73%)
Nov 26, 2008	9.250	12.70	9.150	11.84	1,488,047	+2.17(+22.44%)
Nov 25, 2008	8.870	11.00	8.400	9.670	2,099,119	+1.03(+11.92%)
Nov 24, 2008	6.800	8.880	6.500	8.640	1,489,362	+2.15(+33.13%)
Nov 21, 2008	7.170	7.190	5.100	6.490	1,655,123	-0.35(-5.12%)
Nov 20, 2008	6.680	8.050	6.500	6.840	1,083,911	-0.10(-1.44%)
Nov 19, 2008	9.180	9.200	6.870	6.940	1,204,482	-2.22(-24.24%)
Nov 18, 2008	9.480	9.850	8.640	9.160	637,000	-0.22(-2.35%)
Nov 17, 2008	10.12	10.24	9.130	9.380	820,245	-0.92(-8.93%)
Nov 14, 2008	11.46	12.58	10.30	10.30	0	-1.46(-12.41%)
Nov 13, 2008	10.67	11.90	9.050	11.76	1,295,247	+1.19(+11.26%)
Nov 12, 2008	10.99	11.23	10.23	10.57	1,127,285	-0.82(-7.20%)
Nov 11, 2008	11.29	12.15	10.61	11.39	808,885	-0.08(-0.70%)
Nov 10, 2008	13.70	13.70	10.88	11.47	1,150,896	-2.02(-14.97%)
Nov 07, 2008	13.75	14.56	13.02	13.49	0	-0.14(-1.03%)
Nov 06, 2008	14.64	14.84	13.25	13.63	773,486	-1.28(-8.58%)
Nov 05, 2008	16.58	17.24	14.79	14.91	721,627	-2.11(-12.40%)
Nov 04, 2008	15.70	17.67	15.50	17.02	966,979	+1.90(+12.57%)
Nov 03, 2008	13.87	15.50	13.74	15.12	714,674	+1.39(+10.12%)
Oct 31, 2008	12.77	14.35	12.12	13.73	877,209	+0.83(+6.43%)
Oct 30, 2008	11.16	13.00	11.00	12.90	1,056,425	+2.34(+22.16%)
Oct 29, 2008	9.320	12.11	9.140	10.56	3,630,853	+1.71(+19.32%)
Oct 28, 2008	13.16	13.30	7.510	8.850	4,113,618	-3.99(-31.07%)
Oct 27, 2008	12.49	13.68	12.16	12.84	727,000	+0.25(+1.99%)
Oct 24, 2008	11.67	14.22	11.04	12.59	540,079	-1.13(-8.24%)
Oct 23, 2008	15.35	15.62	11.64	13.72	777,462	-1.40(-9.26%)
Oct 22, 2008	14.10	15.55	13.68	15.12	510,964	+0.48(+3.28%)
Oct 21, 2008	15.87	16.74	14.40	14.64	812,692	-1.79(-10.89%)
Oct 20, 2008	15.19	16.44	14.99	16.43	786,159	+1.44(+9.61%)
Oct 17, 2008	14.43	15.51	13.90	14.99	666,017	-0.52(-3.35%)
Oct 16, 2008	14.86	15.86	13.60	15.51	544,501	+0.77(+5.22%)
Oct 15, 2008	16.00	16.47	13.69	14.74	606,601	-1.73(-10.50%)
Oct 14, 2008	18.49	18.87	15.75	16.47	761,359	-0.89(-5.13%)
Oct 13, 2008	15.07	17.37	14.35	17.36	828,456	+3.36(+24.00%)
Oct 10, 2008	12.63	16.35	12.63	14.00	0	+0.10(+0.72%)
Oct 09, 2008	16.21	16.82	13.52	13.90	975,276	-2.21(-13.72%)
Oct 08, 2008	14.94	18.00	13.99	16.11	1,287,578	+1.10(+7.33%)
Oct 07, 2008	19.98	20.00	14.37	15.01	1,372,019	-4.69(-23.81%)
Oct 06, 2008	20.01	20.43	18.16	19.70	1,117,900	-1.30(-6.19%)
Oct 03, 2008	24.28	25.01	20.56	21.00	0	-2.65(-11.21%)
Oct 02, 2008	25.34	25.67	23.38	23.65	564,225	-1.79(-7.04%)
Oct 01, 2008	24.70	25.69	23.38	25.44	715,163	+0.74(+3.00%)
Sep 30, 2008	24.29	25.17	22.92	24.70	958,087	+0.95(+4.00%)
Sep 29, 2008	25.00	26.00	23.22	23.75	887,514	-1.79(-7.01%)
Sep 26, 2008	23.23	25.68	23.00	25.54	0	+0.57(+2.28%)
Sep 25, 2008	24.93	25.51	24.52	24.97	1,091,850	+0.50(+2.04%)
Sep 24, 2008	24.49	25.30	23.21	24.47	730,434	+0.11(+0.45%)
Sep 23, 2008	24.88	25.76	23.10	24.36	738,655	-0.40(-1.62%)
Sep 22, 2008	26.49	26.66	24.62	24.76	1,088,771	-1.27(-4.88%)
Sep 19, 2008	29.49	29.49	25.50	26.03	0	-0.97(-3.59%)
Sep 18, 2008	23.70	27.95	19.97	27.00	2,214,081	+3.81(+16.43%)
Sep 17, 2008	25.33	25.74	23.00	23.19	1,552,822	-2.97(-11.35%)
Sep 16, 2008	24.84	27.00	23.74	26.16	1,848,294	+0.54(+2.11%)
Sep 15, 2008	25.49	27.20	24.88	25.62	828,476	-0.45(-1.73%)
Sep 12, 2008	26.33	27.50	25.96	26.07	902,464	-1.07(-3.94%)
Sep 11, 2008	24.88	27.80	24.63	27.14	1,668,197	+1.28(+4.95%)
Sep 10, 2008	25.15	26.99	24.71	25.86	1,658,970	+0.90(+3.61%)
Sep 09, 2008	26.03	27.22	24.22	24.96	1,621,788	-2.24(-8.24%)
Sep 08, 2008	24.51	28.00	24.51	27.20	2,676,634	+4.16(+18.06%)
Sep 05, 2008	22.13	23.55	20.61	23.04	0	+0.59(+2.63%)
Sep 04, 2008	22.02	23.01	21.92	22.45	827,906	-0.41(-1.79%)
Sep 03, 2008	24.01	24.45	22.54	22.86	1,089,510	-0.67(-2.85%)

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.