Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2005	77.00	78.07	75.48	76.32	357,424	-0.14(-0.18%)
Sep 30, 2005	74.25	76.49	74.25	76.46	380,885	+2.21(+2.98%)
Sep 29, 2005	72.67	74.41	72.06	74.25	530,672	+1.59(+2.18%)
Sep 28, 2005	73.37	74.16	71.87	72.66	1,079,492	-0.70(-0.95%)
Sep 27, 2005	74.41	75.50	73.07	73.36	383,592	-0.85(-1.14%)
Sep 26, 2005	75.25	76.14	73.96	74.21	300,878	+0.20(+0.27%)
Sep 23, 2005	74.01	74.57	73.06	74.01	351,709	-0.81(-1.08%)
Sep 22, 2005	73.73	75.80	72.45	74.82	431,315	+1.23(+1.67%)
Sep 21, 2005	74.93	75.30	72.81	73.59	559,647	-0.22(-0.30%)
Sep 20, 2005	79.68	80.42	73.48	73.81	731,893	-5.88(-7.38%)
Sep 19, 2005	80.79	81.49	78.38	79.69	440,539	+0.16(+0.20%)
Sep 16, 2005	83.42	83.42	78.99	79.53	537,891	-2.89(-3.51%)
Sep 15, 2005	82.37	83.46	81.93	82.43	142,067	+0.26(+0.32%)
Sep 14, 2005	82.89	84.46	82.09	82.17	318,223	-1.43(-1.71%)
Sep 13, 2005	83.38	84.85	82.71	83.59	294,261	+0.36(+0.43%)
Sep 12, 2005	84.46	85.12	82.54	83.23	381,486	-1.23(-1.45%)
Sep 09, 2005	81.74	85.20	81.04	84.46	1,028,761	+5.80(+7.38%)
Sep 08, 2005	77.94	79.34	77.30	78.66	382,489	-2.38(-2.94%)
Sep 07, 2005	79.69	81.05	79.00	81.04	261,676	+1.35(+1.69%)
Sep 06, 2005	77.70	79.84	77.66	79.69	309,901	+2.24(+2.90%)
Sep 02, 2005	78.74	79.29	77.00	77.45	276,415	-1.29(-1.63%)
Sep 01, 2005	77.84	79.05	75.60	78.74	414,071	+0.65(+0.83%)
Aug 31, 2005	75.30	78.45	74.99	78.09	409,659	+3.01(+4.01%)
Aug 30, 2005	74.11	75.85	74.01	75.08	252,653	+0.97(+1.31%)
Aug 29, 2005	73.72	74.91	72.98	74.11	375,070	-0.30(-0.40%)
Aug 26, 2005	76.02	76.06	73.86	74.41	283,032	-1.37(-1.80%)
Aug 25, 2005	77.80	79.17	75.52	75.77	522,451	-1.26(-1.63%)
Aug 24, 2005	74.68	79.25	73.27	77.03	861,629	+2.22(+2.97%)
Aug 23, 2005	76.15	76.70	73.88	74.81	399,533	-1.35(-1.77%)
Aug 22, 2005	76.01	76.86	75.46	76.15	318,323	+0.15(+0.20%)
Aug 19, 2005	76.94	77.05	75.40	76.00	266,589	-0.74(-0.96%)
Aug 18, 2005	76.28	77.25	75.40	76.74	331,758	+0.46(+0.60%)
Aug 17, 2005	78.45	78.45	76.13	76.28	485,155	-2.63(-3.34%)
Aug 16, 2005	81.42	81.74	78.30	78.92	363,841	-2.25(-2.78%)
Aug 15, 2005	79.03	81.44	79.03	81.17	393,016	+1.77(+2.22%)
Aug 12, 2005	80.54	80.54	78.05	79.40	438,935	-1.32(-1.63%)
Aug 11, 2005	81.04	82.00	79.46	80.72	387,001	+0.18(+0.22%)
Aug 10, 2005	83.03	84.02	80.09	80.54	514,130	-1.43(-1.74%)
Aug 09, 2005	82.29	83.42	80.31	81.97	790,545	+0.22(+0.27%)
Aug 08, 2005	86.79	87.09	81.29	81.75	870,752	-5.05(-5.81%)
Aug 05, 2005	90.76	91.30	84.95	86.79	852,806	-6.13(-6.60%)
Aug 04, 2005	92.71	93.93	91.87	92.93	296,667	-0.32(-0.34%)
Aug 03, 2005	94.73	95.08	93.18	93.25	404,045	-1.49(-1.57%)
Aug 02, 2005	95.49	96.25	94.00	94.73	413,168	-0.77(-0.80%)
Aug 01, 2005	92.76	95.90	91.71	95.50	560,650	+2.79(+3.01%)
Jul 29, 2005	94.26	96.01	92.45	92.71	693,494	-2.32(-2.45%)
Jul 28, 2005	87.02	95.24	86.97	95.03	1,713,933	+10.55(+12.49%)
Jul 27, 2005	84.63	85.62	82.69	84.48	389,708	+0.00(+0.00%)
Jul 26, 2005	84.44	86.43	83.03	84.48	356,121	-0.21(-0.25%)
Jul 25, 2005	87.77	87.77	84.20	84.69	349,804	-2.20(-2.54%)
Jul 22, 2005	86.73	88.02	86.28	86.89	365,144	+0.46(+0.53%)
Jul 21, 2005	89.02	89.24	85.69	86.44	500,695	-4.23(-4.66%)
Jul 20, 2005	87.62	90.74	87.61	90.66	305,991	+2.52(+2.86%)
Jul 19, 2005	86.77	88.47	85.90	88.14	238,617	+1.83(+2.11%)
Jul 18, 2005	87.47	88.46	85.45	86.32	350,707	-0.16(-0.18%)
Jul 15, 2005	84.97	86.56	84.97	86.48	237,614	+1.57(+1.84%)
Jul 14, 2005	86.77	87.60	83.80	84.91	475,931	-1.19(-1.38%)
Jul 13, 2005	86.77	86.97	85.30	86.10	221,573	-0.68(-0.78%)
Jul 12, 2005	85.50	86.85	84.96	86.77	445,953	+1.08(+1.26%)
Jul 11, 2005	83.78	85.81	82.88	85.70	314,413	+3.31(+4.02%)
Jul 08, 2005	81.79	82.53	81.24	82.39	375,872	+1.20(+1.47%)
Jul 07, 2005	78.87	81.99	78.55	81.19	472,722	+2.32(+2.95%)
Jul 06, 2005	80.72	81.34	78.70	78.87	334,365	-1.86(-2.30%)
Jul 05, 2005	78.81	80.77	77.50	80.72	277,618	+1.92(+2.43%)
Jul 01, 2005	79.84	80.12	76.31	78.81	406,852	-0.49(-0.62%)
Jun 30, 2005	79.30	81.40	79.09	79.29	413,269	+0.00(+0.00%)
Jun 29, 2005	81.09	81.09	78.90	79.29	278,921	-1.61(-1.99%)
Jun 28, 2005	79.89	81.12	79.19	80.90	525,860	+1.11(+1.39%)
Jun 27, 2005	79.30	80.69	79.30	79.79	474,126	-0.15(-0.19%)
Jun 24, 2005	82.09	82.13	77.88	79.94	1,281,013	-1.70(-2.08%)
Jun 23, 2005	82.60	84.15	81.19	81.64	370,257	-1.35(-1.62%)
Jun 22, 2005	82.14	83.23	81.45	82.98	316,017	+0.85(+1.03%)
Jun 21, 2005	82.43	83.18	81.39	82.14	325,341	-0.28(-0.34%)
Jun 20, 2005	83.58	83.78	81.97	82.42	469,815	-1.17(-1.40%)
Jun 17, 2005	82.29	84.78	81.59	83.58	1,282,417	+4.78(+6.06%)
Jun 16, 2005	75.40	79.00	75.16	78.81	662,914	+3.15(+4.17%)
Jun 15, 2005	73.65	75.99	73.22	75.65	537,089	+1.99(+2.71%)
Jun 14, 2005	72.08	73.96	71.55	73.66	493,075	+1.57(+2.17%)
Jun 13, 2005	73.17	73.17	71.53	72.09	436,830	-1.09(-1.49%)
Jun 10, 2005	74.25	74.95	72.81	73.18	293,258	-1.12(-1.50%)
Jun 09, 2005	73.63	75.11	72.22	74.30	359,429	+0.42(+0.57%)
Jun 08, 2005	76.05	76.05	72.99	73.88	318,323	-1.56(-2.06%)
Jun 07, 2005	75.39	77.29	75.20	75.43	240,522	+0.14(+0.19%)
Jun 06, 2005	74.99	75.77	73.83	75.29	315,115	+0.75(+1.00%)
Jun 03, 2005	76.94	77.48	74.51	74.55	444,750	-2.39(-3.11%)
Jun 02, 2005	75.80	77.03	75.66	76.94	459,889	+0.66(+0.86%)

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.