Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	16.85	17.54	16.85	17.30	1,029,003	+0.15(+0.87%)
May 29, 2008	16.85	17.38	16.45	17.15	656,121	-0.08(-0.46%)
May 28, 2008	17.25	17.84	16.88	17.23	532,488	+0.08(+0.47%)
May 27, 2008	16.40	17.75	16.35	17.15	776,341	+0.79(+4.83%)
May 26, 2008	16.90	17.02	16.13	16.36	0	+0.00(+0.00%)
May 23, 2008	16.90	17.02	16.13	16.36	837,234	-0.68(-3.99%)
May 22, 2008	17.65	17.75	16.81	17.04	882,786	-0.24(-1.39%)
May 21, 2008	18.79	18.79	16.86	17.28	712,323	-1.50(-7.99%)
May 20, 2008	19.66	19.72	18.51	18.78	550,664	-1.12(-5.63%)
May 19, 2008	19.86	20.87	19.41	19.90	809,447	+0.01(+0.05%)
May 16, 2008	20.18	20.39	19.32	19.89	808,588	+0.09(+0.45%)
May 15, 2008	19.10	19.99	18.76	19.80	855,955	+0.70(+3.66%)
May 14, 2008	17.50	19.13	17.50	19.10	1,274,818	+1.42(+8.03%)
May 13, 2008	17.56	17.91	17.14	17.68	608,780	+0.02(+0.11%)
May 12, 2008	17.14	17.91	16.79	17.66	533,263	+0.43(+2.50%)
May 09, 2008	16.85	17.78	16.85	17.23	548,520	+0.07(+0.41%)
May 08, 2008	18.52	19.09	16.84	17.16	1,209,358	-1.24(-6.74%)
May 07, 2008	19.00	19.39	18.28	18.40	984,042	-0.76(-3.97%)
May 06, 2008	19.01	19.41	18.48	19.16	731,016	-0.32(-1.64%)
May 05, 2008	19.93	20.20	19.37	19.48	601,720	-0.47(-2.36%)
May 02, 2008	20.13	20.73	19.40	19.95	623,231	-0.11(-0.55%)
May 01, 2008	19.08	20.43	18.65	20.06	1,094,794	+1.09(+5.75%)
Apr 30, 2008	21.50	21.83	18.84	18.97	1,943,628	-2.55(-11.85%)
Apr 29, 2008	21.95	21.95	20.59	21.52	1,109,244	-0.31(-1.42%)
Apr 28, 2008	20.73	21.96	20.11	21.83	1,142,075	+1.03(+4.95%)
Apr 25, 2008	20.67	21.10	20.00	20.80	891,163	+0.17(+0.82%)
Apr 24, 2008	19.88	20.75	18.82	20.63	1,218,771	+0.82(+4.14%)
Apr 23, 2008	20.64	20.64	19.65	19.81	1,017,275	-0.70(-3.41%)
Apr 22, 2008	20.01	20.58	19.91	20.51	1,967,589	+0.51(+2.55%)
Apr 21, 2008	20.35	20.36	20.00	20.00	1,416,439	-0.35(-1.72%)
Apr 18, 2008	20.36	20.49	20.13	20.35	4,119,122	-0.54(-2.58%)
Apr 17, 2008	21.39	21.61	20.48	20.89	941,944	-1.59(-7.07%)
Apr 16, 2008	21.11	22.82	20.58	22.48	910,739	+1.59(+7.61%)
Apr 15, 2008	20.16	21.00	19.90	20.89	610,254	+0.89(+4.45%)
Apr 14, 2008	20.36	20.89	19.64	20.00	469,808	-0.39(-1.91%)
Apr 11, 2008	20.49	21.29	19.21	20.39	1,109,484	-0.31(-1.50%)
Apr 10, 2008	19.49	21.20	19.20	20.70	849,918	+1.21(+6.21%)
Apr 09, 2008	20.90	21.50	19.35	19.49	639,059	-1.41(-6.75%)
Apr 08, 2008	22.55	22.55	20.10	20.90	947,687	-0.94(-4.30%)
Apr 07, 2008	22.08	23.12	21.65	21.84	1,068,021	-0.25(-1.13%)
Apr 04, 2008	22.76	23.40	21.98	22.09	1,263,516	-0.69(-3.03%)
Apr 03, 2008	22.19	24.49	19.95	22.78	1,487,567	+0.82(+3.73%)
Apr 02, 2008	21.24	22.34	20.86	21.96	1,536,874	+0.81(+3.83%)
Apr 01, 2008	20.51	21.19	19.72	21.15	1,198,150	+1.83(+9.47%)
Mar 31, 2008	18.26	19.75	18.26	19.32	813,369	+1.06(+5.81%)
Mar 28, 2008	18.16	19.25	17.91	18.26	845,896	-0.57(-3.03%)
Mar 27, 2008	18.88	19.92	18.12	18.83	976,195	+0.01(+0.05%)
Mar 26, 2008	20.73	21.30	18.52	18.82	1,070,383	-2.05(-9.82%)
Mar 25, 2008	19.21	20.87	19.04	20.87	1,538,635	+1.97(+10.42%)
Mar 24, 2008	18.20	20.10	18.08	18.90	1,492,987	+0.86(+4.77%)
Mar 21, 2008	16.02	18.50	16.02	18.04	1,967,685	+0.00(+0.00%)
Mar 20, 2008	16.02	18.50	16.02	18.04	1,967,685	+2.08(+13.03%)
Mar 19, 2008	15.66	16.79	15.65	15.96	1,132,615	+0.38(+2.44%)
Mar 18, 2008	15.39	16.49	14.41	15.58	1,461,769	+1.19(+8.27%)
Mar 17, 2008	14.27	15.52	13.99	14.39	1,230,139	-0.27(-1.84%)
Mar 14, 2008	15.80	16.00	14.24	14.66	935,008	-1.03(-6.56%)
Mar 13, 2008	13.32	16.15	13.05	15.69	1,597,617	+1.90(+13.78%)
Mar 12, 2008	14.30	14.93	13.56	13.79	523,756	-0.45(-3.16%)
Mar 11, 2008	13.03	14.73	12.51	14.24	848,507	+1.59(+12.57%)
Mar 10, 2008	13.01	13.78	12.40	12.65	507,463	-0.29(-2.24%)
Mar 07, 2008	12.85	14.09	12.50	12.94	897,057	-0.11(-0.84%)
Mar 06, 2008	14.29	14.53	12.96	13.05	690,337	-1.36(-9.44%)
Mar 05, 2008	14.65	15.28	13.85	14.41	703,202	-0.11(-0.76%)
Mar 04, 2008	14.09	15.33	13.81	14.52	900,998	+0.14(+0.97%)
Mar 03, 2008	15.00	15.00	14.07	14.38	665,196	-0.76(-5.02%)
Feb 29, 2008	15.96	16.00	14.85	15.14	568,882	-1.07(-6.60%)
Feb 28, 2008	16.95	17.09	16.01	16.21	576,204	-0.87(-5.09%)
Feb 27, 2008	16.80	17.90	16.51	17.08	787,136	+0.24(+1.43%)
Feb 26, 2008	16.27	18.30	16.23	16.84	1,593,624	+0.34(+2.06%)
Feb 25, 2008	15.10	16.55	14.90	16.50	802,909	+1.43(+9.49%)
Feb 22, 2008	14.85	15.38	14.25	15.07	353,278	+0.27(+1.82%)
Feb 21, 2008	15.62	16.19	14.75	14.80	655,539	-0.73(-4.70%)
Feb 20, 2008	14.31	15.72	13.66	15.53	1,082,694	+2.40(+18.28%)
Feb 19, 2008	12.96	13.86	12.91	13.13	452,902	+0.07(+0.54%)
Feb 18, 2008	13.49	13.49	12.35	13.06	0	+0.00(+0.00%)
Feb 15, 2008	13.49	13.49	12.35	13.06	623,146	-0.43(-3.19%)
Feb 14, 2008	14.28	14.41	13.49	13.49	436,448	-0.82(-5.73%)
Feb 13, 2008	14.42	14.74	13.90	14.31	324,871	+0.42(+3.02%)
Feb 12, 2008	13.74	15.02	13.60	13.89	699,601	+0.24(+1.76%)
Feb 11, 2008	13.48	14.47	12.78	13.65	550,834	+0.15(+1.11%)
Feb 08, 2008	13.49	13.75	13.20	13.50	515,291	-0.05(-0.37%)
Feb 07, 2008	13.25	14.89	13.16	13.55	1,026,571	+0.30(+2.26%)
Feb 06, 2008	14.09	15.50	13.16	13.25	913,319	-0.81(-5.76%)
Feb 05, 2008	14.72	15.82	13.94	14.06	1,091,544	-1.00(-6.64%)
Feb 04, 2008	17.36	17.36	14.86	15.06	841,738	-2.23(-12.90%)
Feb 01, 2008	16.08	17.68	15.50	17.29	1,265,151	+1.25(+7.79%)
Jan 31, 2008	13.01	16.21	12.97	16.04	1,678,442	+2.43(+17.85%)
Jan 30, 2008	14.49	14.99	13.51	13.61	1,352,205	-0.83(-5.75%)
Jan 29, 2008	11.88	14.57	11.88	14.44	1,940,432	+2.48(+20.74%)
Jan 28, 2008	10.84	12.02	10.10	11.96	1,012,935	+1.12(+10.33%)
Jan 25, 2008	11.15	11.55	10.50	10.84	1,094,304	-0.03(-0.28%)
Jan 24, 2008	10.65	11.87	10.00	10.87	1,098,839	+0.09(+0.83%)
Jan 23, 2008	8.590	11.16	8.400	10.78	1,633,421	+2.18(+25.35%)
Jan 22, 2008	7.520	8.730	7.040	8.600	1,211,928	+0.78(+9.97%)
Jan 21, 2008	9.200	9.200	7.720	7.820	0	+0.00(+0.00%)
Jan 18, 2008	9.200	9.200	7.720	7.820	845,711	-0.59(-7.02%)
Jan 17, 2008	8.450	8.520	7.910	8.410	616,400	+0.35(+4.34%)
Jan 16, 2008	7.870	8.720	7.770	8.060	673,935	+0.15(+1.90%)
Jan 15, 2008	8.550	8.550	7.800	7.910	650,257	-0.78(-8.98%)
Jan 14, 2008	8.870	8.990	8.400	8.690	651,045	-0.09(-1.03%)
Jan 11, 2008	8.910	9.240	8.550	8.780	1,043,935	-0.12(-1.35%)
Jan 10, 2008	9.090	9.560	8.750	8.900	2,365,677	-0.30(-3.26%)
Jan 09, 2008	9.780	9.950	8.830	9.200	1,024,647	-0.62(-6.31%)
Jan 08, 2008	11.44	11.54	9.750	9.820	1,037,260	-1.65(-14.39%)
Jan 07, 2008	12.00	12.10	11.26	11.47	660,465	-0.38(-3.21%)
Jan 04, 2008	13.23	13.23	11.51	11.85	974,241	-1.14(-8.78%)
Jan 03, 2008	13.67	13.95	12.55	12.99	746,161	-0.70(-5.11%)
Jan 02, 2008	14.56	14.79	13.60	13.69	472,243	-0.88(-6.04%)
Jan 01, 2008	14.57	15.10	13.90	14.57	0	+0.00(+0.00%)
Dec 31, 2007	14.57	15.10	13.90	14.57	757,197	-0.28(-1.89%)
Dec 28, 2007	15.75	15.75	14.80	14.85	453,565	-0.45(-2.94%)
Dec 27, 2007	15.67	16.33	15.20	15.30	651,735	-0.51(-3.23%)
Dec 26, 2007	16.22	16.64	15.55	15.81	560,135	-0.67(-4.07%)
Dec 24, 2007	16.15	17.40	16.15	16.48	511,950	-1.22(-6.89%)
Dec 21, 2007	15.53	17.70	14.56	17.70	1,668,877	+2.53(+16.68%)
Dec 20, 2007	15.29	15.38	14.52	15.17	388,700	-0.23(-1.49%)
Dec 19, 2007	14.50	15.55	14.30	15.40	692,891	+0.57(+3.84%)
Dec 18, 2007	15.05	15.21	14.69	14.83	622,900	+0.33(+2.28%)
Dec 17, 2007	14.78	15.30	14.27	14.50	545,550	-0.60(-3.97%)
Dec 14, 2007	15.15	15.25	14.61	15.10	502,100	-0.20(-1.31%)
Dec 13, 2007	15.94	15.98	15.04	15.30	524,724	-0.68(-4.26%)
Dec 12, 2007	16.51	17.12	15.76	15.98	716,225	+0.00(+0.00%)
Dec 11, 2007	16.87	17.10	14.95	15.98	760,679	-0.78(-4.65%)
Dec 10, 2007	16.50	17.25	16.31	16.76	879,699	+0.27(+1.64%)
Dec 07, 2007	16.20	16.59	15.82	16.49	435,644	+0.28(+1.73%)
Dec 06, 2007	14.55	16.26	14.01	16.21	770,000	+1.60(+10.95%)
Dec 05, 2007	14.96	14.98	14.30	14.61	345,000	+0.00(+0.00%)
Dec 04, 2007	15.37	15.37	14.50	14.61	402,950	-1.24(-7.82%)
Dec 03, 2007	13.51	15.85	13.50	15.85	395,500	+2.18(+15.95%)
Nov 30, 2007	14.38	14.50	13.60	13.67	680,863	+0.22(+1.64%)
Nov 29, 2007	13.87	14.49	13.14	13.45	465,539	-0.76(-5.35%)
Nov 28, 2007	12.76	14.44	12.76	14.21	633,479	+1.56(+12.33%)
Nov 27, 2007	12.98	13.40	12.00	12.65	1,130,122	-0.19(-1.48%)
Nov 26, 2007	13.85	14.03	12.75	12.84	628,922	-1.44(-10.08%)
Nov 23, 2007	14.33	14.60	14.23	14.28	94,900	+0.08(+0.56%)
Nov 21, 2007	15.10	15.10	13.80	14.20	474,359	-0.90(-5.96%)
Nov 20, 2007	14.90	15.24	14.07	15.10	541,100	+0.28(+1.89%)
Nov 19, 2007	14.76	14.95	14.04	14.82	374,210	-0.13(-0.87%)
Nov 16, 2007	14.65	15.18	14.07	14.95	372,243	+0.36(+2.47%)
Nov 15, 2007	14.73	15.06	14.20	14.59	474,700	-0.31(-2.08%)
Nov 14, 2007	15.37	16.06	14.79	14.90	525,464	-0.40(-2.61%)
Nov 13, 2007	15.00	15.73	14.75	15.30	567,750	+0.43(+2.89%)
Nov 12, 2007	16.86	16.86	14.69	14.87	579,700	-1.00(-6.30%)
Nov 09, 2007	16.00	16.19	15.44	15.87	537,000	-0.41(-2.52%)
Nov 08, 2007	17.26	17.46	15.80	16.28	667,000	-0.98(-5.68%)
Nov 07, 2007	16.63	17.26	16.55	17.26	273,600	-0.05(-0.29%)
Nov 06, 2007	16.56	17.31	16.25	17.31	378,545	+0.56(+3.34%)
Nov 05, 2007	16.05	17.98	16.00	16.75	783,396	+0.04(+0.24%)
Nov 02, 2007	15.50	16.74	14.80	16.71	706,800	+1.21(+7.81%)
Nov 01, 2007	15.50	15.94	15.03	15.50	623,600	-0.59(-3.67%)
Oct 31, 2007	16.81	17.24	15.50	16.09	890,900	-0.76(-4.51%)
Oct 30, 2007	15.34	16.85	15.07	16.85	499,360	+1.15(+7.32%)
Oct 29, 2007	15.79	16.38	14.97	15.70	611,800	+0.05(+0.32%)
Oct 26, 2007	16.24	17.00	15.50	15.65	1,002,000	-0.34(-2.13%)
Oct 25, 2007	15.54	16.28	14.77	15.99	902,600	+0.22(+1.40%)
Oct 24, 2007	14.57	15.88	14.25	15.77	712,300	+1.15(+7.87%)
Oct 23, 2007	14.83	15.50	14.23	14.62	781,800	+0.52(+3.69%)
Oct 22, 2007	13.28	14.75	13.10	14.10	875,500	+0.82(+6.17%)
Oct 19, 2007	13.30	14.00	13.25	13.28	544,300	-0.12(-0.90%)
Oct 18, 2007	13.91	13.91	13.35	13.40	590,900	-0.58(-4.15%)
Oct 17, 2007	14.70	14.90	13.88	13.98	675,900	-0.52(-3.59%)
Oct 16, 2007	15.09	15.46	14.50	14.50	394,800	-0.92(-5.97%)
Oct 15, 2007	15.72	15.91	15.00	15.42	473,000	-0.30(-1.91%)
Oct 12, 2007	16.12	16.21	15.41	15.72	275,100	-0.38(-2.36%)
Oct 11, 2007	15.99	16.30	15.78	16.10	573,500	+0.32(+2.03%)
Oct 10, 2007	15.55	15.87	15.31	15.78	559,100	+0.29(+1.87%)
Oct 09, 2007	16.03	16.03	15.26	15.49	766,100	-0.52(-3.25%)
Oct 08, 2007	17.39	17.39	15.96	16.01	409,600	-1.24(-7.19%)
Oct 05, 2007	16.59	17.50	15.91	17.25	922,200	+0.94(+5.76%)
Oct 04, 2007	17.13	17.21	15.73	16.31	725,000	-0.42(-2.51%)
Oct 03, 2007	16.19	17.15	15.86	16.73	1,005,198	+0.54(+3.34%)
Oct 02, 2007	14.91	16.39	14.91	16.19	1,203,900	+1.50(+10.21%)
Oct 01, 2007	14.20	14.75	14.05	14.69	775,600	+0.57(+4.04%)
Sep 28, 2007	14.23	14.75	13.88	14.12	641,900	+0.02(+0.14%)
Sep 27, 2007	14.26	15.21	14.01	14.10	1,032,000	-0.06(-0.42%)
Sep 26, 2007	15.25	15.34	14.05	14.16	859,500	-0.85(-5.66%)
Sep 25, 2007	14.84	15.50	14.60	15.01	1,116,000	-0.14(-0.92%)
Sep 24, 2007	16.82	16.83	15.00	15.15	1,427,100	-1.51(-9.06%)
Sep 21, 2007	17.70	17.72	16.57	16.66	1,464,300	-0.89(-5.07%)
Sep 20, 2007	19.10	19.20	17.25	17.55	851,700	-1.49(-7.83%)
Sep 19, 2007	19.30	20.74	18.59	19.04	1,545,200	-0.09(-0.47%)
Sep 18, 2007	18.22	19.23	17.24	19.13	953,400	+1.19(+6.63%)
Sep 17, 2007	17.25	18.01	17.01	17.94	842,200	+0.54(+3.10%)
Sep 14, 2007	16.90	17.40	16.48	17.40	658,400	+0.13(+0.75%)
Sep 13, 2007	17.43	17.60	17.08	17.27	484,200	-0.04(-0.23%)
Sep 12, 2007	16.90	17.57	16.70	17.31	832,500	+0.31(+1.82%)
Sep 11, 2007	16.01	17.00	16.01	17.00	383,100	+1.05(+6.58%)
Sep 10, 2007	17.08	17.24	15.76	15.95	587,800	-1.29(-7.48%)
Sep 07, 2007	16.22	17.24	16.22	17.24	318,300	+0.51(+3.05%)
Sep 06, 2007	17.22	17.25	16.58	16.73	336,300	-0.42(-2.45%)
Sep 05, 2007	17.95	18.00	16.88	17.15	588,400	-1.16(-6.34%)
Sep 04, 2007	17.88	18.71	17.81	18.31	552,300	+0.19(+1.05%)
Aug 31, 2007	17.53	18.14	17.46	18.12	1,090,800	+1.21(+7.16%)
Aug 30, 2007	16.25	16.96	16.10	16.91	588,600	+0.46(+2.80%)
Aug 29, 2007	16.50	16.75	15.65	16.45	778,300	+0.26(+1.61%)
Aug 28, 2007	17.18	17.26	15.88	16.19	1,135,200	-1.09(-6.31%)
Aug 27, 2007	18.99	19.20	17.25	17.28	834,691	-1.71(-9.00%)
Aug 24, 2007	18.29	19.45	18.15	18.99	649,500	+0.34(+1.82%)
Aug 23, 2007	19.71	19.97	18.56	18.65	732,400	-1.04(-5.28%)
Aug 22, 2007	19.82	20.40	19.06	19.69	780,300	+0.09(+0.46%)
Aug 21, 2007	19.35	19.74	18.56	19.60	804,400	+0.10(+0.51%)
Aug 20, 2007	18.84	19.77	18.59	19.50	844,000	+0.60(+3.17%)
Aug 17, 2007	18.20	19.88	16.66	18.90	1,220,800	+2.19(+13.11%)
Aug 16, 2007	15.61	17.32	15.51	16.71	1,614,582	+0.70(+4.37%)
Aug 15, 2007	19.04	19.31	15.52	16.01	1,590,200	-3.12(-16.31%)
Aug 14, 2007	20.03	20.14	18.85	19.13	845,000	-0.97(-4.83%)
Aug 13, 2007	20.15	20.69	18.90	20.10	757,300	-0.05(-0.25%)
Aug 10, 2007	20.64	21.37	19.58	20.15	1,540,800	-0.49(-2.37%)
Aug 09, 2007	19.80	21.93	18.79	20.64	2,340,895	+0.67(+3.36%)
Aug 08, 2007	18.27	22.57	18.17	19.97	3,394,900	+1.93(+10.70%)
Aug 07, 2007	16.85	18.13	16.50	18.04	1,373,730	+1.05(+6.18%)
Aug 06, 2007	17.33	17.50	15.66	16.99	1,524,800	+0.06(+0.35%)
Aug 03, 2007	17.20	18.51	16.81	16.93	1,853,976	-1.58(-8.54%)
Aug 02, 2007	18.43	19.15	18.29	18.51	1,753,602	+0.26(+1.42%)
Aug 01, 2007	18.79	19.50	16.40	18.25	2,951,115	-1.25(-6.41%)
Jul 31, 2007	19.81	20.14	19.35	19.50	1,558,408	-0.19(-0.96%)
Jul 30, 2007	19.86	20.00	19.40	19.69	1,131,928	+0.18(+0.92%)
Jul 27, 2007	19.62	19.94	18.88	19.51	1,693,338	-0.17(-0.86%)
Jul 26, 2007	20.22	20.40	19.20	19.68	1,706,719	-1.38(-6.55%)
Jul 25, 2007	22.25	22.25	20.60	21.06	1,401,538	-0.38(-1.77%)
Jul 24, 2007	22.20	22.32	21.26	21.44	1,489,257	-1.09(-4.84%)
Jul 23, 2007	23.85	24.00	22.50	22.53	1,106,000	-1.39(-5.81%)
Jul 20, 2007	23.96	24.08	23.31	23.92	1,253,700	-0.10(-0.42%)
Jul 19, 2007	24.16	24.40	23.93	24.02	376,600	-0.05(-0.21%)
Jul 18, 2007	24.60	24.99	23.68	24.07	1,113,540	-0.82(-3.29%)
Jul 17, 2007	25.45	25.50	24.76	24.89	1,111,100	-0.57(-2.24%)
Jul 16, 2007	25.68	25.99	25.26	25.46	776,200	-0.28(-1.09%)
Jul 13, 2007	25.23	26.00	25.06	25.74	1,268,100	+0.61(+2.43%)
Jul 12, 2007	24.83	25.27	24.53	25.13	909,400	+0.37(+1.49%)
Jul 11, 2007	24.66	24.92	24.23	24.76	970,700	-0.05(-0.20%)
Jul 10, 2007	25.98	25.98	24.75	24.81	1,621,700	-1.46(-5.56%)
Jul 09, 2007	26.60	26.60	26.16	26.27	1,301,300	-0.46(-1.72%)
Jul 06, 2007	25.50	26.96	25.76	26.73	1,338,714	+0.62(+2.37%)
Jul 05, 2007	26.06	26.21	25.69	26.11	703,200	+0.10(+0.38%)
Jul 03, 2007	26.65	26.97	26.00	26.01	623,800	-0.56(-2.11%)
Jul 02, 2007	26.74	26.75	26.00	26.57	1,039,578	-0.18(-0.67%)
Jun 29, 2007	27.67	27.74	26.54	26.75	838,300	-0.78(-2.83%)
Jun 28, 2007	27.60	27.98	27.42	27.53	683,400	-0.49(-1.75%)
Jun 27, 2007	27.11	28.02	26.71	28.02	771,883	+0.91(+3.36%)
Jun 26, 2007	27.65	28.00	27.00	27.11	777,000	-0.54(-1.95%)
Jun 25, 2007	27.90	28.37	27.46	27.65	710,867	-0.30(-1.07%)
Jun 22, 2007	28.77	28.78	27.67	27.95	975,300	-0.92(-3.19%)
Jun 21, 2007	28.75	29.03	28.26	28.87	603,700	+0.12(+0.42%)
Jun 20, 2007	29.25	29.37	28.75	28.75	794,000	-0.43(-1.47%)
Jun 19, 2007	29.39	29.50	28.75	29.18	680,600	-0.20(-0.68%)
Jun 18, 2007	29.82	29.99	29.07	29.38	724,500	-0.44(-1.48%)
Jun 15, 2007	30.35	30.56	29.74	29.82	794,000	-0.07(-0.23%)
Jun 14, 2007	29.80	30.17	29.57	29.89	597,800	+0.09(+0.30%)
Jun 13, 2007	30.00	30.38	29.20	29.80	848,100	-0.02(-0.07%)
Jun 12, 2007	30.37	30.50	29.68	29.82	935,800	-0.65(-2.13%)
Jun 11, 2007	32.00	32.00	30.36	30.47	1,054,600	-1.65(-5.14%)
Jun 08, 2007	31.25	32.23	30.49	32.12	1,323,710	+0.87(+2.78%)
Jun 07, 2007	33.10	32.55	31.07	31.25	1,692,100	-1.85(-5.59%)
Jun 06, 2007	34.63	33.75	33.00	33.10	739,800	-0.90(-2.65%)
Jun 05, 2007	34.62	34.68	33.75	34.00	700,500	-0.85(-2.44%)
Jun 04, 2007	34.46	35.08	34.10	34.85	521,300	+0.39(+1.13%)

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.