Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	42.78	43.30	41.42	41.50	567,267	-0.97(-2.28%)
Sep 28, 2006	42.57	43.21	41.68	42.47	484,653	-0.10(-0.23%)
Sep 27, 2006	43.69	45.07	42.22	42.57	890,904	-1.34(-3.04%)
Sep 26, 2006	41.99	44.78	41.91	43.91	961,186	+1.57(+3.70%)
Sep 25, 2006	40.88	42.54	40.22	42.34	622,610	+1.46(+3.56%)
Sep 22, 2006	40.30	41.28	39.52	40.88	787,136	+0.29(+0.71%)
Sep 21, 2006	41.99	42.65	40.35	40.59	576,391	-1.37(-3.26%)
Sep 20, 2006	42.49	43.13	41.70	41.96	449,161	-0.53(-1.24%)
Sep 19, 2006	44.17	44.37	41.64	42.49	972,916	-1.68(-3.79%)
Sep 18, 2006	44.48	44.60	42.55	44.17	1,051,720	+0.76(+1.75%)
Sep 15, 2006	42.89	43.69	42.06	43.41	1,013,722	+1.66(+3.97%)
Sep 14, 2006	41.62	41.97	40.57	41.75	457,282	+0.13(+0.31%)
Sep 13, 2006	41.54	42.19	41.31	41.62	598,949	-0.32(-0.76%)
Sep 12, 2006	39.21	42.06	38.90	41.94	1,012,318	+2.74(+7.00%)
Sep 11, 2006	38.40	40.20	37.46	39.20	726,980	+0.30(+0.77%)
Sep 08, 2006	38.22	39.30	37.92	38.90	507,913	-0.04(-0.10%)
Sep 07, 2006	37.30	39.73	36.73	38.94	1,039,489	+0.68(+1.77%)
Sep 06, 2006	39.52	39.68	38.25	38.26	1,250,334	-2.13(-5.28%)
Sep 05, 2006	40.59	40.59	39.99	40.40	377,877	-0.05(-0.12%)
Sep 01, 2006	41.24	41.36	39.81	40.45	312,107	-0.40(-0.98%)
Aug 31, 2006	40.42	41.28	40.02	40.84	322,935	+0.44(+1.09%)
Aug 30, 2006	40.64	40.83	39.78	40.41	250,949	-0.42(-1.03%)
Aug 29, 2006	41.14	41.14	39.74	40.82	577,293	-0.32(-0.78%)
Aug 28, 2006	39.95	41.49	39.95	41.14	440,639	+1.27(+3.18%)
Aug 25, 2006	39.90	40.34	39.30	39.88	422,693	-0.22(-0.55%)
Aug 24, 2006	38.56	40.24	38.06	40.10	771,495	+1.55(+4.01%)
Aug 23, 2006	40.15	40.34	38.38	38.55	696,201	-1.81(-4.47%)
Aug 22, 2006	40.59	41.30	39.92	40.36	620,104	+0.21(+0.52%)
Aug 21, 2006	41.76	41.78	39.96	40.15	553,331	-2.19(-5.18%)
Aug 18, 2006	41.59	42.34	40.65	42.34	441,442	+0.96(+2.31%)
Aug 17, 2006	41.72	42.84	41.14	41.38	723,271	-0.81(-1.91%)
Aug 16, 2006	40.28	42.31	40.10	42.19	636,747	+2.16(+5.41%)
Aug 15, 2006	39.35	40.46	38.80	40.03	632,335	+1.82(+4.75%)
Aug 14, 2006	39.57	39.58	37.98	38.21	373,065	-0.54(-1.39%)
Aug 11, 2006	38.93	39.11	38.63	38.75	512,926	-0.57(-1.45%)
Aug 10, 2006	38.40	39.78	38.17	39.32	574,385	+0.68(+1.76%)
Aug 09, 2006	40.03	40.04	37.92	38.64	904,941	-1.53(-3.80%)
Aug 08, 2006	41.95	42.59	39.85	40.17	677,552	-1.69(-4.03%)
Aug 07, 2006	41.40	42.74	40.73	41.85	558,043	+0.45(+1.08%)
Aug 04, 2006	41.10	43.41	40.35	41.40	997,079	+0.30(+0.73%)
Aug 03, 2006	38.70	41.58	38.42	41.10	616,996	+2.00(+5.13%)
Aug 02, 2006	38.88	39.85	38.66	39.10	499,893	+0.53(+1.37%)
Aug 01, 2006	38.45	38.85	37.68	38.57	762,773	-0.10(-0.26%)
Jul 31, 2006	38.40	39.05	38.02	38.67	656,097	-0.17(-0.44%)
Jul 28, 2006	38.18	39.30	38.01	38.84	904,740	+0.91(+2.39%)
Jul 27, 2006	39.95	40.38	37.32	37.93	1,701,000	+0.45(+1.20%)
Jul 26, 2006	37.24	38.21	36.17	37.48	830,949	+0.05(+0.13%)
Jul 25, 2006	36.72	38.50	36.42	37.43	880,979	+0.71(+1.93%)
Jul 24, 2006	35.26	36.74	35.60	36.72	758,261	+1.48(+4.19%)
Jul 21, 2006	35.90	36.12	34.35	35.25	1,099,043	-0.65(-1.81%)
Jul 20, 2006	37.55	38.12	35.85	35.90	950,358	-2.49(-6.50%)
Jul 19, 2006	36.59	38.47	36.54	38.39	973,819	+1.82(+4.96%)
Jul 18, 2006	38.00	38.20	35.67	36.58	1,484,339	-1.31(-3.45%)
Jul 17, 2006	39.00	39.14	37.62	37.88	1,316,104	-0.77(-1.99%)
Jul 14, 2006	41.49	41.50	38.35	38.65	2,131,815	-3.31(-7.89%)
Jul 13, 2006	42.98	43.36	41.78	41.96	618,800	-1.02(-2.37%)
Jul 12, 2006	44.24	44.57	42.84	42.98	532,577	-1.26(-2.84%)
Jul 11, 2006	44.63	44.63	43.71	44.24	755,454	-0.60(-1.33%)
Jul 10, 2006	45.73	45.85	44.64	44.83	602,859	-0.42(-0.93%)
Jul 07, 2006	45.94	46.72	45.10	45.25	916,771	-0.88(-1.90%)
Jul 06, 2006	46.63	46.88	45.71	46.13	932,412	+0.07(+0.15%)
Jul 05, 2006	47.18	47.19	45.84	46.06	852,004	-1.49(-3.13%)
Jul 03, 2006	47.38	47.68	46.47	47.55	384,193	+0.42(+0.89%)
Jun 30, 2006	48.47	48.47	47.13	47.13	1,421,978	-1.20(-2.48%)
Jun 29, 2006	46.43	48.35	46.17	48.32	699,409	+1.98(+4.28%)
Jun 28, 2006	46.56	46.74	45.23	46.34	497,587	-0.21(-0.45%)
Jun 27, 2006	47.96	48.02	45.93	46.55	1,098,140	-1.41(-2.93%)
Jun 26, 2006	47.28	48.97	47.08	47.96	862,431	+1.03(+2.19%)
Jun 23, 2006	46.52	47.50	46.03	46.93	299,976	+0.42(+0.90%)
Jun 22, 2006	46.75	47.06	45.59	46.51	415,976	-0.24(-0.51%)
Jun 21, 2006	45.73	47.39	45.73	46.75	608,474	+1.03(+2.25%)
Jun 20, 2006	46.19	46.74	45.55	45.72	649,079	-0.37(-0.80%)
Jun 19, 2006	47.88	48.24	46.03	46.09	777,511	-1.63(-3.41%)
Jun 16, 2006	48.70	49.23	47.43	47.72	655,896	-0.98(-2.01%)
Jun 15, 2006	46.94	49.18	46.94	48.69	808,491	+1.75(+3.72%)
Jun 14, 2006	47.68	48.22	46.59	46.95	546,914	-0.34(-0.72%)
Jun 13, 2006	47.78	48.59	46.97	47.29	669,131	-0.49(-1.02%)
Jun 12, 2006	50.11	50.11	47.75	47.78	544,909	-2.27(-4.54%)
Jun 09, 2006	50.33	51.22	49.87	50.05	601,455	+0.72(+1.46%)
Jun 08, 2006	49.32	49.63	46.88	49.33	1,053,124	-0.41(-0.82%)
Jun 07, 2006	49.60	50.76	49.18	49.74	921,584	+0.15(+0.30%)
Jun 06, 2006	50.90	50.90	48.42	49.59	1,247,427	-1.30(-2.55%)
Jun 05, 2006	53.75	53.75	50.68	50.89	1,273,093	-2.98(-5.54%)
Jun 02, 2006	55.27	55.53	53.53	53.87	986,552	-1.36(-2.46%)
Jun 01, 2006	53.45	55.48	52.26	55.23	708,934	+1.78(+3.32%)
May 31, 2006	53.74	53.74	52.58	53.45	824,432	-0.29(-0.54%)
May 30, 2006	56.04	56.04	53.73	53.74	711,641	-2.42(-4.32%)
May 26, 2006	57.62	57.62	55.53	56.16	533,680	+0.49(+0.88%)
May 25, 2006	55.13	55.91	54.31	55.68	625,819	+0.05(+0.09%)
May 24, 2006	53.48	56.25	53.16	55.63	1,339,665	+2.14(+4.01%)
May 23, 2006	54.36	55.66	53.48	53.48	768,788	-0.21(-0.39%)
May 22, 2006	56.50	56.51	52.91	53.69	1,143,257	-2.83(-5.01%)
May 19, 2006	56.93	56.94	54.72	56.52	1,170,127	-0.66(-1.15%)
May 18, 2006	59.60	59.98	57.14	57.18	865,138	-2.10(-3.55%)
May 17, 2006	59.55	59.99	58.34	59.29	550,925	-0.91(-1.51%)
May 16, 2006	61.04	61.71	59.52	60.19	445,853	-1.03(-1.68%)
May 15, 2006	61.56	62.24	59.86	61.22	559,146	-0.35(-0.57%)
May 12, 2006	62.19	62.27	60.34	61.57	588,723	-0.87(-1.39%)
May 11, 2006	64.53	64.95	62.44	62.44	417,881	-2.56(-3.94%)
May 10, 2006	64.53	66.45	64.53	65.00	548,920	+0.47(+0.73%)
May 09, 2006	64.27	64.88	64.21	64.53	491,571	+0.26(+0.40%)
May 08, 2006	65.38	65.83	64.17	64.27	490,368	-1.11(-1.69%)
May 05, 2006	65.37	65.83	64.16	65.38	493,877	+1.01(+1.56%)
May 04, 2006	64.68	64.68	63.83	64.37	349,002	+0.69(+1.08%)
May 03, 2006	64.60	65.83	63.26	63.68	560,149	-0.92(-1.42%)
May 02, 2006	64.10	64.94	63.03	64.60	704,723	+0.50(+0.78%)
May 01, 2006	64.91	65.38	63.93	64.10	765,680	-1.31(-2.00%)
Apr 28, 2006	65.13	66.61	65.13	65.41	426,002	+0.03(+0.05%)
Apr 27, 2006	64.83	65.54	63.84	65.38	656,799	-0.65(-0.98%)
Apr 26, 2006	61.82	68.16	61.82	66.03	1,382,977	+4.84(+7.91%)
Apr 25, 2006	60.99	61.39	60.76	61.19	543,606	+0.20(+0.33%)
Apr 24, 2006	61.74	61.95	60.73	60.99	427,706	-0.74(-1.20%)
Apr 21, 2006	62.09	62.34	61.44	61.73	259,471	-0.07(-0.11%)
Apr 20, 2006	61.34	62.10	60.84	61.80	245,334	-0.13(-0.21%)
Apr 19, 2006	61.25	62.17	60.70	61.93	557,141	+0.68(+1.11%)
Apr 18, 2006	59.45	61.70	58.55	61.25	776,408	+1.81(+3.04%)
Apr 17, 2006	59.58	60.62	58.93	59.45	363,039	-0.03(-0.05%)
Apr 13, 2006	59.94	59.95	58.97	59.48	371,862	-0.47(-0.78%)
Apr 12, 2006	60.06	60.42	59.78	59.94	450,766	-0.02(-0.03%)
Apr 11, 2006	60.83	60.84	59.81	59.96	595,039	-0.53(-0.87%)
Apr 10, 2006	60.94	61.79	60.37	60.49	548,418	-0.45(-0.74%)
Apr 07, 2006	61.69	61.69	59.74	60.94	717,556	+1.20(+2.00%)
Apr 06, 2006	59.27	61.82	58.85	59.74	822,728	+0.48(+0.81%)
Apr 05, 2006	57.25	59.34	57.25	59.27	687,679	+3.09(+5.50%)
Apr 04, 2006	55.64	56.35	54.88	56.17	417,179	+1.00(+1.81%)
Apr 03, 2006	54.82	55.68	54.37	55.18	358,427	+0.36(+0.66%)
Mar 31, 2006	55.02	55.34	54.49	54.82	458,185	-0.20(-0.36%)
Mar 30, 2006	55.58	56.00	54.31	55.02	349,103	-0.55(-0.99%)
Mar 29, 2006	56.09	56.54	55.42	55.57	404,947	-0.78(-1.38%)
Mar 28, 2006	57.85	57.93	56.15	56.34	679,457	-0.76(-1.33%)
Mar 27, 2006	56.34	57.25	56.34	57.10	245,735	+0.65(+1.15%)
Mar 24, 2006	57.34	57.34	55.83	56.45	973,618	-0.90(-1.57%)
Mar 23, 2006	55.70	58.30	55.61	57.35	516,235	+1.82(+3.27%)
Mar 22, 2006	55.93	56.70	55.38	55.54	515,032	-0.39(-0.70%)
Mar 21, 2006	57.28	57.29	55.86	55.92	774,403	-1.36(-2.37%)
Mar 20, 2006	58.87	58.87	56.95	57.28	612,785	-1.59(-2.69%)
Mar 17, 2006	57.43	59.35	57.32	58.87	971,513	+2.09(+3.69%)
Mar 16, 2006	55.91	57.70	55.86	56.77	560,048	+1.35(+2.43%)
Mar 15, 2006	54.71	55.71	54.53	55.43	961,487	+0.58(+1.05%)
Mar 14, 2006	52.81	55.05	52.81	54.85	512,124	+1.93(+3.66%)
Mar 13, 2006	52.92	53.82	52.31	52.91	411,664	+0.00(+0.00%)
Mar 10, 2006	52.41	54.11	52.28	52.91	380,785	+0.50(+0.95%)
Mar 09, 2006	54.36	54.40	52.30	52.41	590,327	-1.78(-3.28%)
Mar 08, 2006	54.11	54.47	53.09	54.19	600,252	-0.11(-0.20%)
Mar 07, 2006	55.62	55.62	53.46	54.30	678,755	-1.55(-2.77%)
Mar 06, 2006	56.85	57.09	55.19	55.85	551,125	-1.01(-1.77%)
Mar 03, 2006	57.15	57.62	56.80	56.85	469,514	-1.10(-1.89%)
Mar 02, 2006	57.80	58.39	57.19	57.95	573,884	+0.15(+0.26%)
Mar 01, 2006	58.05	58.35	57.45	57.80	642,662	-0.58(-0.99%)
Feb 28, 2006	61.65	61.64	58.34	58.38	696,802	-3.27(-5.31%)
Feb 27, 2006	61.34	62.07	60.42	61.65	496,083	-0.07(-0.11%)
Feb 24, 2006	61.09	61.72	60.77	61.72	385,998	+0.50(+0.81%)
Feb 23, 2006	62.17	62.17	60.97	61.22	464,100	-0.95(-1.52%)
Feb 22, 2006	59.01	62.24	59.01	62.17	653,490	+3.17(+5.38%)
Feb 21, 2006	58.35	59.35	57.91	59.00	520,346	+0.84(+1.44%)
Feb 17, 2006	59.11	59.60	58.12	58.16	202,223	-0.95(-1.60%)
Feb 16, 2006	58.62	59.25	57.88	59.11	352,211	+1.09(+1.87%)
Feb 15, 2006	58.22	59.10	57.10	58.02	490,970	-0.32(-0.55%)
Feb 14, 2006	57.75	58.48	56.50	58.34	732,896	+0.60(+1.04%)
Feb 13, 2006	58.41	58.80	57.50	57.74	335,367	-0.67(-1.14%)
Feb 10, 2006	58.85	58.85	57.83	58.41	367,350	-0.82(-1.38%)
Feb 09, 2006	58.61	60.09	58.61	59.23	407,955	+0.62(+1.06%)
Feb 08, 2006	57.98	58.84	57.20	58.61	489,365	+0.63(+1.08%)
Feb 07, 2006	57.85	59.34	57.60	57.98	738,310	-2.26(-3.76%)
Feb 06, 2006	60.39	61.00	59.74	60.24	746,230	-0.11(-0.18%)
Feb 03, 2006	57.85	60.55	57.50	60.35	729,988	+1.75(+2.98%)
Feb 02, 2006	59.66	59.66	58.32	58.61	670,133	-1.05(-1.76%)
Feb 01, 2006	60.34	60.34	59.58	59.66	695,699	-0.69(-1.14%)
Jan 31, 2006	60.39	60.51	59.32	60.34	690,887	-0.30(-0.49%)
Jan 30, 2006	60.94	61.19	59.77	60.64	697,504	-0.40(-0.65%)
Jan 27, 2006	60.60	62.35	59.61	61.04	910,254	+0.45(+0.74%)
Jan 26, 2006	58.55	61.84	57.85	60.59	1,927,686	+4.11(+7.28%)
Jan 25, 2006	58.05	58.06	55.61	56.48	760,367	-1.57(-2.70%)
Jan 24, 2006	57.95	58.81	57.86	58.05	443,046	+0.41(+0.71%)
Jan 23, 2006	57.60	58.00	57.17	57.64	633,839	-0.39(-0.67%)
Jan 20, 2006	59.80	59.80	57.67	58.03	749,138	-0.86(-1.46%)
Jan 19, 2006	60.99	61.24	58.74	58.89	859,022	-2.10(-3.45%)
Jan 18, 2006	61.29	62.09	60.11	60.99	597,245	-0.65(-1.05%)
Jan 17, 2006	63.09	63.56	61.23	61.64	623,212	-2.60(-4.05%)
Jan 13, 2006	64.23	64.53	63.89	64.24	362,337	+0.01(+0.02%)
Jan 12, 2006	65.23	65.29	63.60	64.23	519,644	-1.00(-1.53%)
Jan 11, 2006	63.83	66.28	63.83	65.23	1,256,650	-2.43(-3.60%)
Jan 10, 2006	65.98	67.73	65.63	67.66	388,204	+1.59(+2.40%)
Jan 09, 2006	63.34	66.48	63.34	66.08	717,155	+2.74(+4.33%)
Jan 06, 2006	62.94	63.52	62.59	63.34	586,417	-0.74(-1.15%)
Jan 05, 2006	62.87	64.48	62.59	64.07	771,395	+1.22(+1.94%)
Jan 04, 2006	63.38	63.73	62.53	62.86	423,796	-0.51(-0.80%)
Jan 03, 2006	62.76	63.93	60.86	63.37	778,814	+0.61(+0.97%)
Dec 30, 2005	63.73	63.73	62.42	62.76	334,365	-1.08(-1.69%)
Dec 29, 2005	63.70	64.21	62.97	63.83	304,086	+0.14(+0.22%)
Dec 28, 2005	64.03	64.53	63.62	63.69	211,948	-0.76(-1.18%)
Dec 27, 2005	64.53	65.45	64.33	64.45	228,791	-0.08(-0.12%)
Dec 23, 2005	65.63	65.93	64.45	64.53	493,576	-1.25(-1.90%)
Dec 22, 2005	65.52	66.17	65.27	65.78	316,017	+0.26(+0.40%)
Dec 21, 2005	66.91	66.96	65.05	65.52	428,909	-1.39(-2.07%)
Dec 20, 2005	66.77	67.05	65.90	66.91	370,658	+0.23(+0.34%)
Dec 19, 2005	68.40	68.61	66.40	66.68	327,246	-1.97(-2.88%)
Dec 16, 2005	70.52	70.52	68.32	68.65	285,338	-0.62(-0.89%)
Dec 15, 2005	71.02	71.61	68.59	69.27	501,296	-1.10(-1.56%)
Dec 14, 2005	70.60	71.11	70.12	70.37	423,696	-0.33(-0.47%)
Dec 13, 2005	69.01	71.70	68.77	70.70	557,442	+1.70(+2.46%)
Dec 12, 2005	68.08	69.30	68.12	69.00	352,612	+0.93(+1.36%)
Dec 09, 2005	67.72	68.13	66.43	68.07	360,131	+0.43(+0.63%)
Dec 08, 2005	66.43	68.07	65.38	67.64	540,498	+1.12(+1.68%)
Dec 07, 2005	68.08	68.13	66.00	66.53	467,108	-1.54(-2.26%)
Dec 06, 2005	67.92	68.77	67.80	68.06	463,699	+0.75(+1.11%)
Dec 05, 2005	67.18	67.43	66.37	67.32	453,172	-1.03(-1.50%)
Dec 02, 2005	67.33	69.07	67.23	68.34	281,628	+1.02(+1.51%)
Dec 01, 2005	66.83	67.59	66.34	67.33	440,138	+1.03(+1.55%)
Nov 30, 2005	65.52	66.80	64.74	66.30	353,213	+1.16(+1.78%)
Nov 29, 2005	65.83	67.56	64.83	65.14	594,538	-0.33(-0.50%)
Nov 28, 2005	67.97	67.97	65.11	65.47	804,481	-2.49(-3.67%)
Nov 25, 2005	68.13	68.51	67.77	67.96	87,526	-0.07(-0.10%)
Nov 23, 2005	67.63	68.97	67.62	68.03	534,883	+0.41(+0.60%)
Nov 22, 2005	65.03	67.63	64.39	67.62	547,616	+2.49(+3.83%)
Nov 21, 2005	63.01	65.30	62.84	65.13	454,977	+2.12(+3.37%)
Nov 18, 2005	63.87	64.28	61.84	63.01	627,623	+0.37(+0.59%)
Nov 17, 2005	59.60	62.90	59.47	62.64	575,689	+2.29(+3.80%)
Nov 16, 2005	60.16	60.49	58.35	60.34	403,844	+0.70(+1.17%)
Nov 15, 2005	60.14	60.44	58.72	59.65	571,378	-0.50(-0.83%)
Nov 14, 2005	59.10	60.14	58.62	60.14	357,725	+0.90(+1.52%)
Nov 11, 2005	60.09	60.99	58.64	59.25	275,211	-0.55(-0.92%)
Nov 10, 2005	57.85	59.94	57.14	59.79	406,451	+2.00(+3.47%)
Nov 09, 2005	59.02	59.74	57.62	57.79	889,300	-0.33(-0.57%)
Nov 08, 2005	62.54	62.55	58.12	58.12	1,444,336	-7.36(-11.24%)
Nov 07, 2005	63.82	66.07	63.12	65.48	515,433	+1.67(+2.61%)
Nov 04, 2005	64.63	64.85	62.65	63.81	577,794	-0.57(-0.88%)
Nov 03, 2005	67.31	67.80	64.01	64.38	641,559	-1.93(-2.90%)
Nov 02, 2005	63.28	66.84	62.84	66.31	746,631	+3.14(+4.97%)
Nov 01, 2005	62.33	63.44	61.59	63.17	612,685	+1.06(+1.70%)
Oct 31, 2005	61.27	63.91	61.27	62.11	643,865	+1.32(+2.17%)
Oct 28, 2005	59.09	60.89	58.76	60.79	797,162	+1.79(+3.03%)
Oct 27, 2005	61.92	61.92	58.66	59.01	670,033	-2.88(-4.66%)
Oct 26, 2005	64.63	64.64	61.84	61.89	715,551	-2.94(-4.54%)
Oct 25, 2005	65.44	65.63	63.34	64.83	420,788	-0.61(-0.93%)
Oct 24, 2005	64.58	65.58	63.34	65.44	645,068	+1.45(+2.26%)
Oct 21, 2005	63.47	64.38	62.59	63.99	754,953	+1.52(+2.43%)
Oct 20, 2005	62.34	64.07	61.97	62.48	815,910	-1.05(-1.65%)
Oct 19, 2005	61.14	63.83	58.90	63.53	867,945	+1.84(+2.97%)
Oct 18, 2005	62.34	62.64	60.86	61.69	836,363	-0.31(-0.50%)
Oct 17, 2005	61.24	62.03	60.41	62.00	528,868	+1.02(+1.67%)
Oct 14, 2005	62.36	62.58	59.96	60.98	817,514	-0.48(-0.78%)
Oct 13, 2005	61.84	62.01	59.49	61.46	755,053	-0.60(-0.96%)
Oct 12, 2005	62.76	63.01	60.75	62.06	726,980	-1.20(-1.89%)
Oct 11, 2005	66.08	66.41	62.65	63.26	753,850	-1.41(-2.17%)
Oct 10, 2005	67.00	67.00	63.54	64.66	696,802	-2.16(-3.24%)
Oct 07, 2005	65.58	67.42	64.88	66.83	913,864	+1.70(+2.60%)
Oct 06, 2005	69.31	69.31	64.37	65.13	1,173,736	-3.48(-5.07%)
Oct 05, 2005	72.46	72.61	68.28	68.61	903,938	-3.85(-5.31%)
Oct 04, 2005	73.41	75.10	72.46	72.46	438,333	-3.86(-5.06%)

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.