Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	17.77	18.03	17.07	17.79	5,444	+0.38(+2.18%)
Aug 30, 2010	17.66	17.84	17.37	17.41	347,163	-0.03(-0.17%)
Aug 27, 2010	17.82	17.88	17.03	17.44	463,826	+0.15(+0.87%)
Aug 26, 2010	17.72	17.77	17.10	17.29	708	-0.38(-2.15%)
Aug 25, 2010	16.75	17.71	16.61	17.67	701	+0.80(+4.74%)
Aug 24, 2010	16.11	17.13	15.76	16.87	2,847	+0.49(+2.99%)
Aug 23, 2010	17.25	17.39	16.38	16.38	263,920	-0.77(-4.49%)
Aug 20, 2010	17.37	17.37	16.93	17.15	188,482	-0.29(-1.66%)
Aug 19, 2010	17.79	17.79	16.95	17.44	2,447	-0.46(-2.57%)
Aug 18, 2010	17.11	18.09	16.94	17.90	10,981	+0.87(+5.11%)
Aug 17, 2010	16.53	17.25	16.28	17.03	1,690	+0.80(+4.93%)
Aug 16, 2010	16.26	16.64	16.11	16.23	188,992	-0.19(-1.16%)
Aug 13, 2010	16.42	16.88	16.25	16.42	237,422	-0.16(-0.97%)
Aug 12, 2010	16.62	17.08	16.45	16.58	423	-0.38(-2.24%)
Aug 11, 2010	17.14	17.52	16.88	16.96	3,068	-0.83(-4.67%)
Aug 10, 2010	18.11	18.24	17.46	17.79	429,010	-0.56(-3.05%)
Aug 09, 2010	17.58	18.35	17.58	18.35	668,571	+1.17(+6.81%)
Aug 06, 2010	17.18	17.22	16.67	17.18	254,993	+0.20(+1.18%)
Aug 05, 2010	17.19	17.32	16.75	16.98	259,873	-0.45(-2.58%)
Aug 04, 2010	17.42	17.66	17.20	17.43	336,931	+0.19(+1.10%)
Aug 03, 2010	17.92	17.92	17.17	17.24	287,241	-0.75(-4.17%)
Aug 02, 2010	17.79	18.14	17.42	17.99	335,046	+0.41(+2.33%)
Jul 30, 2010	17.58	18.10	16.68	17.58	479,404	+0.41(+2.39%)
Jul 29, 2010	17.16	17.41	16.71	17.17	505,506	+0.33(+1.96%)
Jul 28, 2010	16.84	18.31	16.63	16.84	1,137	-1.13(-6.29%)
Jul 27, 2010	18.43	18.43	17.79	17.97	600	-0.23(-1.26%)
Jul 26, 2010	17.60	18.28	17.50	18.20	332,497	+0.62(+3.53%)
Jul 23, 2010	16.79	17.59	16.52	17.58	323,753	+0.64(+3.78%)
Jul 22, 2010	16.36	16.98	16.12	16.94	343,891	+0.89(+5.55%)
Jul 21, 2010	16.94	16.95	16.03	16.05	321,222	-0.54(-3.25%)
Jul 20, 2010	15.19	16.63	15.19	16.59	431,803	+1.08(+6.96%)
Jul 19, 2010	15.80	15.88	15.27	15.51	323,202	-0.29(-1.84%)
Jul 16, 2010	15.80	16.78	15.68	15.80	564,653	-1.10(-6.51%)
Jul 15, 2010	16.50	16.98	16.05	16.90	825,200	+0.40(+2.42%)
Jul 14, 2010	17.22	17.22	16.27	16.50	488,125	-0.93(-5.34%)
Jul 13, 2010	17.43	17.54	16.71	17.43	2,779	+1.26(+7.79%)
Jul 12, 2010	16.86	16.86	16.05	16.17	769,739	-0.69(-4.09%)
Jul 09, 2010	16.86	16.88	15.97	16.86	311,772	+0.82(+5.11%)
Jul 08, 2010	16.04	16.36	15.70	16.04	845	+0.10(+0.63%)
Jul 07, 2010	15.76	16.05	15.56	15.94	769,219	+0.26(+1.66%)
Jul 06, 2010	15.68	16.64	15.59	15.68	1,561	-0.45(-2.79%)
Jul 02, 2010	16.13	16.31	15.88	16.13	429,457	+0.00(+0.00%)
Jul 01, 2010	16.22	16.35	15.57	16.13	437,986	-0.15(-0.92%)
Jun 30, 2010	16.28	16.64	16.19	16.28	3,036	+0.02(+0.12%)
Jun 29, 2010	16.47	16.67	16.11	16.26	792,342	-1.14(-6.55%)
Jun 25, 2010	17.40	17.52	16.87	17.40	639,861	-0.06(-0.34%)
Jun 24, 2010	17.46	17.87	17.18	17.46	164	-0.14(-0.80%)
Jun 23, 2010	16.85	17.76	16.81	17.60	554,128	+0.77(+4.58%)
Jun 22, 2010	16.83	17.75	16.75	16.83	803	-0.42(-2.43%)
Jun 21, 2010	17.80	18.00	17.15	17.25	563,921	-0.28(-1.60%)
Jun 18, 2010	17.53	18.36	17.44	17.53	988,551	-0.62(-3.42%)
Jun 17, 2010	18.15	18.70	17.63	18.15	156	-0.55(-2.94%)
Jun 16, 2010	18.55	18.99	18.39	18.70	230,749	-0.14(-0.74%)
Jun 15, 2010	18.84	18.86	18.10	18.84	1,396	+0.64(+3.52%)
Jun 14, 2010	18.45	18.66	18.09	18.20	374,868	-0.02(-0.11%)
Jun 11, 2010	17.80	18.36	17.80	18.22	408,352	+0.00(+0.00%)
Jun 10, 2010	18.22	18.41	17.21	18.22	1,297	+0.26(+1.45%)
Jun 09, 2010	18.26	18.53	17.79	17.96	524,164	-0.12(-0.66%)
Jun 08, 2010	17.86	18.25	17.51	18.08	980,512	+0.24(+1.35%)
Jun 07, 2010	19.40	19.51	17.81	17.84	983,889	-1.49(-7.71%)
Jun 04, 2010	19.33	20.40	19.15	19.33	748,715	-1.56(-7.47%)
Jun 03, 2010	20.89	21.38	20.61	20.89	338,465	-0.19(-0.90%)
Jun 02, 2010	21.08	21.14	20.25	21.08	426,283	+0.84(+4.15%)
Jun 01, 2010	20.24	21.10	20.24	20.24	1,132	-1.14(-5.33%)
May 28, 2010	21.38	21.79	20.98	21.38	367,248	-0.26(-1.20%)
May 27, 2010	21.44	21.64	20.78	21.64	375,957	+0.76(+3.64%)
May 26, 2010	20.88	21.65	20.68	20.88	1,136	-0.10(-0.48%)
May 25, 2010	19.96	21.09	19.70	20.98	926,367	+0.23(+1.11%)
May 24, 2010	21.05	21.60	20.67	20.75	328,726	-0.39(-1.84%)
May 21, 2010	20.32	21.47	20.20	21.14	858,198	+0.21(+1.00%)
May 20, 2010	20.87	21.56	20.76	20.93	647,659	-1.00(-4.56%)
May 19, 2010	22.21	22.86	21.50	21.93	404,309	-0.42(-1.88%)
May 18, 2010	23.20	23.62	22.26	22.35	521,251	-0.45(-1.97%)
May 17, 2010	22.42	22.82	21.56	22.80	715,673	+0.53(+2.38%)
May 14, 2010	22.27	22.52	21.81	22.27	476,840	-0.52(-2.28%)
May 13, 2010	23.87	23.93	22.51	22.79	759,474	-1.26(-5.24%)
May 12, 2010	23.36	24.12	23.34	24.05	827,624	+0.82(+3.53%)
May 11, 2010	23.97	24.25	23.16	23.23	620,467	-0.53(-2.23%)
May 10, 2010	23.52	23.80	23.44	23.76	1,005,173	+2.48(+11.65%)
May 07, 2010	21.99	22.39	20.95	21.28	1,098,715	-0.71(-3.23%)
May 06, 2010	22.63	23.51	20.80	21.99	1,317,527	-0.51(-2.27%)
May 05, 2010	22.25	23.18	21.90	22.50	2,687,401	-0.86(-3.68%)
May 04, 2010	24.70	24.82	23.26	23.36	942,506	-1.74(-6.93%)
May 03, 2010	23.90	25.44	23.73	25.10	864,560	+1.32(+5.55%)
Apr 30, 2010	25.40	25.40	23.77	23.78	660,621	-1.04(-4.19%)
Apr 29, 2010	24.05	24.98	24.05	24.82	1,193,486	+2.12(+9.34%)
Apr 28, 2010	22.50	23.07	22.20	22.70	377,007	+0.28(+1.25%)
Apr 27, 2010	22.90	23.37	22.32	22.42	428,194	-0.75(-3.24%)
Apr 26, 2010	23.93	24.21	23.04	23.17	385,977	-0.63(-2.65%)
Apr 23, 2010	22.31	24.09	22.22	23.80	1,471,002	+1.51(+6.77%)
Apr 22, 2010	20.79	22.30	20.42	22.29	626,820	+1.22(+5.79%)
Apr 21, 2010	20.66	21.11	20.59	21.07	234,486	+0.41(+1.98%)
Apr 20, 2010	20.13	20.66	20.08	20.66	313,075	+0.56(+2.79%)
Apr 19, 2010	20.30	20.68	19.82	20.10	346,349	-0.29(-1.42%)
Apr 16, 2010	21.10	21.23	20.28	20.39	486,255	-0.68(-3.23%)
Apr 15, 2010	21.15	21.25	20.98	21.07	248,586	-0.09(-0.43%)
Apr 14, 2010	20.16	21.24	20.09	21.16	712,168	+1.08(+5.38%)
Apr 13, 2010	20.21	20.39	19.96	20.08	337,709	-0.16(-0.79%)
Apr 12, 2010	20.12	20.29	19.88	20.24	513,208	+0.19(+0.95%)
Apr 09, 2010	20.00	20.10	19.82	20.05	1,117,811	+0.06(+0.30%)
Apr 08, 2010	20.43	20.43	19.93	19.99	888,293	-0.48(-2.34%)
Apr 07, 2010	20.87	20.87	20.35	20.47	455,567	-0.15(-0.73%)
Apr 06, 2010	21.07	21.20	20.61	20.62	505,767	-0.67(-3.15%)
Apr 05, 2010	21.08	21.42	20.82	21.29	409,821	+0.26(+1.24%)
Apr 01, 2010	21.30	21.03	21.03	21.03	454,200	+0.03(+0.14%)
Mar 31, 2010	21.44	21.71	21.00	21.00	355,278	-0.60(-2.78%)
Mar 30, 2010	21.28	21.89	21.19	21.60	369,212	+0.30(+1.41%)
Mar 29, 2010	21.83	21.93	21.08	21.30	269,724	-0.46(-2.11%)
Mar 26, 2010	21.66	22.05	21.56	21.76	316,646	+0.17(+0.79%)
Mar 25, 2010	21.73	22.30	21.56	21.59	284,573	+0.11(+0.51%)
Mar 24, 2010	21.69	22.10	21.48	21.48	195,153	-0.27(-1.24%)
Mar 23, 2010	21.27	21.93	21.00	21.75	395,021	+0.38(+1.78%)
Mar 22, 2010	21.25	21.53	21.05	21.37	245,447	+0.01(+0.05%)
Mar 19, 2010	21.95	21.96	21.32	21.36	399,968	-0.48(-2.20%)
Mar 18, 2010	22.18	22.47	21.80	21.84	265,508	-0.42(-1.89%)
Mar 17, 2010	22.15	22.74	22.15	22.26	245,813	+0.15(+0.68%)
Mar 16, 2010	21.90	22.21	21.58	22.11	320,755	+0.27(+1.24%)
Mar 15, 2010	21.71	21.85	21.54	21.84	251,392	+0.13(+0.60%)
Mar 12, 2010	22.19	22.19	21.51	21.71	294,665	-0.41(-1.85%)
Mar 11, 2010	22.53	22.57	21.76	22.12	611,262	-0.69(-3.02%)
Mar 10, 2010	23.47	23.50	22.75	22.81	326,466	-0.73(-3.10%)
Mar 09, 2010	22.60	23.73	22.50	23.54	479,527	+0.74(+3.25%)
Mar 08, 2010	22.56	22.80	22.52	22.80	177,942	+0.30(+1.33%)
Mar 05, 2010	22.28	22.62	21.94	22.50	372,427	+0.47(+2.13%)
Mar 04, 2010	22.12	22.28	21.90	22.03	275,817	-0.07(-0.32%)
Mar 03, 2010	21.55	22.25	21.47	22.10	633,952	+0.69(+3.22%)
Mar 02, 2010	21.87	21.91	21.33	21.41	393,311	-0.46(-2.10%)
Mar 01, 2010	21.53	21.89	21.52	21.87	282,402	+0.48(+2.24%)
Feb 26, 2010	21.49	21.65	21.01	21.39	500,179	-0.14(-0.65%)
Feb 25, 2010	21.18	21.56	20.76	21.53	662,544	-0.01(-0.05%)
Feb 24, 2010	21.91	21.91	21.32	21.54	456,838	-0.16(-0.74%)
Feb 23, 2010	22.62	22.70	21.41	21.70	471,376	-0.98(-4.32%)
Feb 22, 2010	22.68	22.97	22.18	22.68	346,506	+0.11(+0.49%)
Feb 19, 2010	22.19	22.68	22.12	22.57	461,098	+0.39(+1.76%)
Feb 18, 2010	22.25	22.45	21.79	22.18	297,001	-0.24(-1.07%)
Feb 17, 2010	22.69	22.75	22.14	22.42	336,529	-0.16(-0.71%)
Feb 16, 2010	22.71	22.79	22.19	22.58	301,910	+0.13(+0.58%)
Feb 12, 2010	22.24	22.45	22.45	22.45	453,000	+0.06(+0.27%)
Feb 11, 2010	21.42	22.42	21.18	22.39	339,369	+0.92(+4.29%)
Feb 10, 2010	21.30	21.78	21.00	21.47	288,717	+0.09(+0.42%)
Feb 09, 2010	21.77	21.87	20.89	21.38	464,433	-0.21(-0.97%)
Feb 08, 2010	21.12	22.10	20.82	21.59	550,702	+0.47(+2.23%)
Feb 05, 2010	20.68	21.25	20.55	21.12	815,932	-0.49(-2.27%)
Feb 04, 2010	22.38	22.44	21.49	21.61	569,837	-1.04(-4.59%)
Feb 03, 2010	22.67	23.14	22.34	22.65	566,638	-0.38(-1.65%)
Feb 02, 2010	22.44	23.12	22.19	23.03	977,415	+0.98(+4.44%)
Feb 01, 2010	22.46	22.49	21.87	22.05	548,242	-0.34(-1.52%)
Jan 29, 2010	22.31	22.68	21.97	22.39	784,575	+0.25(+1.13%)
Jan 28, 2010	21.78	22.37	21.42	22.14	898,667	+0.46(+2.12%)
Jan 27, 2010	21.00	21.69	20.16	21.68	1,146,774	+0.31(+1.45%)
Jan 26, 2010	20.56	21.84	20.43	21.37	953,120	+0.82(+3.99%)
Jan 25, 2010	20.11	20.60	19.50	20.55	657,098	+0.69(+3.47%)
Jan 22, 2010	20.14	20.71	19.81	19.86	711,005	-0.33(-1.63%)
Jan 21, 2010	20.95	21.19	20.16	20.19	500,493	-0.68(-3.26%)
Jan 20, 2010	20.83	20.93	20.27	20.87	376,323	-0.21(-1.00%)
Jan 19, 2010	20.87	21.10	20.47	21.08	345,434	+0.33(+1.59%)
Jan 15, 2010	21.10	20.75	20.75	20.75	401,500	-0.19(-0.91%)
Jan 14, 2010	20.80	21.10	20.71	20.94	375,588	+0.12(+0.58%)
Jan 13, 2010	19.91	20.93	19.68	20.82	482,993	+0.98(+4.94%)
Jan 12, 2010	20.68	20.68	19.74	19.84	685,093	-1.05(-5.03%)
Jan 11, 2010	21.14	21.14	20.60	20.89	457,869	+0.00(+0.00%)
Jan 08, 2010	21.23	21.43	20.73	20.89	529,537	-0.39(-1.83%)
Jan 07, 2010	20.13	21.34	20.00	21.28	1,285,358	+1.55(+7.86%)
Jan 06, 2010	19.83	19.97	19.61	19.73	524,719	-0.24(-1.20%)
Jan 05, 2010	19.76	19.99	19.30	19.97	569,650	+0.13(+0.66%)
Jan 04, 2010	19.67	19.90	19.37	19.84	523,491	+0.51(+2.64%)
Dec 31, 2009	19.39	19.33	19.33	19.33	393,200	-0.12(-0.62%)
Dec 30, 2009	19.30	19.53	18.82	19.45	560,954	+0.07(+0.36%)
Dec 29, 2009	19.42	19.42	19.09	19.38	290,259	+0.10(+0.52%)
Dec 28, 2009	19.72	19.82	19.15	19.28	277,893	-0.45(-2.28%)
Dec 24, 2009	19.53	19.73	19.30	19.73	140,901	+0.27(+1.39%)
Dec 23, 2009	18.79	19.48	18.48	19.46	944,048	+1.20(+6.57%)
Dec 22, 2009	17.49	18.46	17.37	18.26	548,554	+0.86(+4.94%)
Dec 21, 2009	17.51	17.70	17.13	17.40	486,526	+0.02(+0.11%)
Dec 18, 2009	16.84	17.48	16.57	17.38	2,934,322	+0.64(+3.82%)
Dec 17, 2009	16.61	16.80	16.42	16.74	536,686	+0.43(+2.64%)
Dec 16, 2009	16.23	17.06	16.20	16.31	1,039,104	+0.28(+1.75%)
Dec 15, 2009	16.51	16.51	16.03	16.03	748,561	-0.52(-3.14%)
Dec 14, 2009	16.52	16.76	16.49	16.55	1,054,736	-0.38(-2.24%)
Dec 11, 2009	17.27	17.27	16.65	16.93	945,886	-0.22(-1.28%)
Dec 10, 2009	17.58	17.65	17.03	17.15	358,745	-0.27(-1.55%)
Dec 09, 2009	17.31	17.43	17.01	17.42	338,345	+0.08(+0.46%)
Dec 08, 2009	17.36	17.68	17.10	17.34	538,711	-0.17(-0.97%)
Dec 07, 2009	17.45	18.08	17.28	17.51	747,126	+0.14(+0.81%)
Dec 04, 2009	17.89	18.27	16.95	17.37	2,742,771	+0.03(+0.17%)
Dec 03, 2009	17.97	18.03	17.24	17.34	646,878	-0.70(-3.88%)
Dec 02, 2009	18.09	18.35	17.91	18.04	458,476	+0.02(+0.11%)
Dec 01, 2009	18.19	18.33	17.80	18.02	510,795	+0.19(+1.07%)
Nov 30, 2009	18.13	18.37	17.61	17.83	503,248	-0.33(-1.82%)
Nov 27, 2009	18.10	18.61	18.01	18.16	262,486	-0.62(-3.30%)
Nov 25, 2009	18.83	19.09	18.50	18.78	423,061	+0.03(+0.16%)
Nov 24, 2009	18.59	18.93	18.12	18.75	702,610	+0.17(+0.91%)
Nov 23, 2009	18.55	19.16	18.39	18.58	583,602	+0.38(+2.09%)
Nov 20, 2009	18.33	18.37	17.81	18.20	867,386	-0.38(-2.05%)
Nov 19, 2009	18.88	18.96	18.55	18.58	651,083	-0.81(-4.18%)
Nov 18, 2009	19.39	19.87	19.13	19.39	649,445	+0.03(+0.15%)
Nov 17, 2009	19.16	19.37	18.80	19.36	579,918	+0.08(+0.41%)
Nov 16, 2009	19.38	19.68	19.12	19.28	474,426	+0.22(+1.15%)
Nov 13, 2009	19.10	19.61	18.85	19.06	418,871	-0.18(-0.94%)
Nov 12, 2009	20.15	20.22	19.18	19.24	565,484	-1.05(-5.17%)
Nov 11, 2009	19.90	20.55	19.89	20.29	696,452	+0.86(+4.43%)
Nov 10, 2009	20.03	20.54	19.22	19.43	683,577	-0.79(-3.91%)
Nov 09, 2009	20.26	20.35	19.63	20.22	700,004	+0.32(+1.61%)
Nov 06, 2009	18.98	20.10	18.68	19.90	1,228,187	+1.45(+7.86%)
Nov 05, 2009	18.20	18.95	18.12	18.45	1,249,955	+0.47(+2.61%)
Nov 04, 2009	18.33	18.79	17.88	17.98	971,265	-0.11(-0.61%)
Nov 03, 2009	17.29	18.13	17.19	18.09	719,387	+0.41(+2.32%)
Nov 02, 2009	18.42	18.52	17.13	17.68	742,279	-0.56(-3.07%)
Oct 30, 2009	18.66	18.87	17.94	18.24	770,343	-0.60(-3.18%)
Oct 29, 2009	18.88	19.46	18.66	18.84	936,608	+0.25(+1.34%)
Oct 28, 2009	19.12	19.12	18.19	18.59	1,398,901	-0.71(-3.68%)
Oct 27, 2009	19.66	20.10	18.80	19.30	1,610,213	+0.09(+0.47%)
Oct 26, 2009	19.64	20.16	18.95	19.21	777,937	-0.47(-2.39%)
Oct 23, 2009	19.79	19.86	19.36	19.68	826,986	-1.01(-4.88%)
Oct 22, 2009	19.22	20.99	18.80	20.69	755,791	+1.46(+7.59%)
Oct 21, 2009	19.50	20.39	19.07	19.23	572,723	-0.42(-2.14%)
Oct 20, 2009	19.75	19.99	19.60	19.65	621,355	-0.73(-3.58%)
Oct 19, 2009	20.85	20.93	20.24	20.38	356,387	-0.22(-1.07%)
Oct 16, 2009	21.53	21.57	20.49	20.60	626,856	-1.17(-5.37%)
Oct 15, 2009	21.61	21.91	21.31	21.77	444,467	-0.02(-0.09%)
Oct 14, 2009	21.53	21.82	21.12	21.79	529,351	+0.72(+3.42%)
Oct 13, 2009	20.11	21.31	20.00	21.07	740,781	+0.90(+4.46%)
Oct 12, 2009	20.12	20.61	19.87	20.17	297,714	+0.03(+0.15%)
Oct 09, 2009	20.07	20.64	19.66	20.14	447,253	-0.04(-0.20%)
Oct 08, 2009	19.11	20.35	18.89	20.18	733,246	+1.46(+7.80%)
Oct 07, 2009	19.46	19.54	18.51	18.72	442,025	-0.73(-3.75%)
Oct 06, 2009	19.28	19.89	19.00	19.45	490,815	+0.48(+2.53%)
Oct 05, 2009	19.02	19.37	18.52	18.97	458,765	+0.34(+1.83%)
Oct 02, 2009	18.36	19.11	18.26	18.63	700,589	-0.18(-0.96%)
Oct 01, 2009	20.15	20.15	18.76	18.81	981,964	-1.49(-7.34%)
Sep 30, 2009	21.42	21.46	20.22	20.30	757,620	-1.06(-4.96%)
Sep 29, 2009	21.68	21.95	21.14	21.36	510,175	+0.01(+0.05%)
Sep 28, 2009	20.89	21.50	20.76	21.35	462,854	+0.59(+2.84%)
Sep 25, 2009	21.12	21.78	20.59	20.76	823,789	-0.68(-3.17%)
Sep 24, 2009	21.25	22.17	20.84	21.44	1,610,548	+1.29(+6.40%)
Sep 23, 2009	21.87	21.87	20.13	20.15	1,037,662	-1.59(-7.31%)
Sep 22, 2009	22.14	22.29	21.48	21.74	422,902	+0.00(+0.00%)
Sep 21, 2009	22.00	22.00	21.16	21.74	489,923	-0.46(-2.07%)
Sep 18, 2009	22.58	23.23	22.12	22.20	852,192	-0.18(-0.80%)
Sep 17, 2009	23.33	24.00	22.00	22.38	881,045	-0.77(-3.31%)
Sep 16, 2009	22.31	23.70	22.24	23.14	891,049	+1.04(+4.73%)
Sep 15, 2009	21.90	22.50	21.89	22.10	677,385	+0.19(+0.87%)
Sep 14, 2009	21.56	22.07	21.25	21.91	325,107	-0.01(-0.05%)
Sep 11, 2009	22.48	22.65	21.73	21.92	272,723	-0.48(-2.14%)
Sep 10, 2009	22.16	22.57	21.60	22.40	568,667	+0.27(+1.22%)
Sep 09, 2009	22.10	22.57	21.75	22.13	864,807	-0.18(-0.81%)
Sep 08, 2009	22.36	22.58	21.50	22.31	948,861	+0.37(+1.69%)
Sep 04, 2009	21.55	21.97	21.00	21.94	801,126	+0.49(+2.28%)
Sep 03, 2009	21.14	21.54	20.55	21.45	641,195	+0.55(+2.63%)
Sep 02, 2009	21.36	21.51	20.56	20.90	941,482	-0.63(-2.93%)

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.