Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	42.61	44.73	42.52	44.34	626,621	+1.75(+4.10%)
Jan 30, 2007	43.29	43.36	42.42	42.59	337,874	-0.12(-0.28%)
Jan 29, 2007	43.19	43.49	42.41	42.71	507,512	-0.15(-0.35%)
Jan 26, 2007	44.19	44.31	42.49	42.86	793,252	-1.21(-2.74%)
Jan 25, 2007	45.98	46.32	43.60	44.07	724,674	-1.67(-3.64%)
Jan 24, 2007	45.85	46.15	44.64	45.73	365,545	-0.27(-0.59%)
Jan 23, 2007	45.03	46.90	44.99	46.00	698,707	+0.85(+1.88%)
Jan 22, 2007	45.48	45.72	44.61	45.15	278,420	-0.32(-0.70%)
Jan 19, 2007	44.55	45.71	44.13	45.47	422,292	+1.14(+2.56%)
Jan 18, 2007	44.58	45.08	44.16	44.34	362,738	+0.07(+0.16%)
Jan 17, 2007	43.62	44.70	43.62	44.27	543,405	+0.97(+2.23%)
Jan 16, 2007	43.07	43.70	42.85	43.30	470,015	+0.23(+0.53%)
Jan 12, 2007	43.14	43.52	42.68	43.07	307,595	-0.33(-0.76%)
Jan 11, 2007	42.49	43.68	42.35	43.40	308,498	+0.91(+2.14%)
Jan 10, 2007	42.98	43.41	42.39	42.49	519,544	-0.74(-1.71%)
Jan 09, 2007	43.31	43.43	42.28	43.23	422,492	-0.08(-0.18%)
Jan 08, 2007	44.64	44.64	42.58	43.31	480,242	-0.81(-1.83%)
Jan 05, 2007	43.74	44.67	43.64	44.12	339,779	-0.30(-0.67%)
Jan 04, 2007	44.93	44.93	43.39	44.41	628,526	-0.52(-1.15%)
Jan 03, 2007	47.61	47.61	44.60	44.93	740,114	-2.66(-5.59%)
Dec 29, 2006	47.03	47.76	47.03	47.60	252,152	+0.33(+0.70%)
Dec 28, 2006	47.13	48.00	46.88	47.27	197,911	-0.05(-0.11%)
Dec 27, 2006	46.52	47.39	46.52	47.32	401,438	+0.90(+1.93%)
Dec 26, 2006	45.81	46.69	45.81	46.42	205,932	+0.49(+1.06%)
Dec 22, 2006	46.16	46.39	45.64	45.93	228,390	-0.14(-0.30%)
Dec 21, 2006	46.28	46.70	45.95	46.07	315,115	-0.11(-0.24%)
Dec 20, 2006	45.64	46.63	45.57	46.18	237,915	+0.54(+1.18%)
Dec 19, 2006	46.05	46.30	45.08	45.64	540,398	-0.97(-2.08%)
Dec 18, 2006	47.45	47.50	46.43	46.61	403,644	-0.69(-1.46%)
Dec 15, 2006	48.77	48.87	47.05	47.30	610,479	-0.26(-0.55%)
Dec 14, 2006	47.66	48.37	47.34	47.56	364,643	+0.00(+0.00%)
Dec 13, 2006	47.54	48.84	47.33	47.56	372,062	+0.30(+0.63%)
Dec 12, 2006	47.82	48.09	46.88	47.26	442,745	-0.71(-1.48%)
Dec 11, 2006	47.90	48.59	47.58	47.97	333,663	+0.28(+0.59%)
Dec 08, 2006	49.22	49.74	47.31	47.69	708,031	-1.59(-3.22%)
Dec 07, 2006	49.87	49.99	48.69	49.27	649,780	-1.10(-2.18%)
Dec 06, 2006	50.36	50.98	49.76	50.37	726,780	+1.00(+2.02%)
Dec 05, 2006	48.65	49.65	48.65	49.37	591,630	+1.07(+2.21%)
Dec 04, 2006	48.42	48.56	47.68	48.30	413,469	+0.08(+0.17%)
Dec 01, 2006	47.84	49.02	47.69	48.22	831,651	-0.21(-0.43%)
Nov 30, 2006	46.03	49.06	45.73	48.43	1,307,883	+3.59(+8.01%)
Nov 29, 2006	44.38	45.41	44.04	44.84	292,456	+0.82(+1.86%)
Nov 28, 2006	44.36	45.16	43.51	44.03	397,027	-0.34(-0.76%)
Nov 27, 2006	45.32	45.71	44.09	44.36	354,015	-0.95(-2.09%)
Nov 24, 2006	45.48	46.37	45.24	45.31	106,575	-0.65(-1.41%)
Nov 22, 2006	45.40	46.44	45.40	45.96	324,439	+0.63(+1.39%)
Nov 21, 2006	44.68	45.57	44.46	45.33	278,219	+0.88(+1.97%)
Nov 20, 2006	45.14	45.47	44.23	44.45	364,041	-0.69(-1.52%)
Nov 17, 2006	45.69	45.69	44.35	45.14	527,264	-0.65(-1.42%)
Nov 16, 2006	45.23	46.38	45.10	45.79	656,999	+0.83(+1.84%)
Nov 15, 2006	44.89	45.59	44.45	44.96	614,990	+0.19(+0.42%)
Nov 14, 2006	43.99	45.88	43.11	44.77	745,528	+2.03(+4.76%)
Nov 13, 2006	43.03	43.82	42.61	42.74	703,921	-0.50(-1.15%)
Nov 10, 2006	41.34	43.46	41.09	43.24	728,183	+1.96(+4.74%)
Nov 09, 2006	42.05	42.09	41.15	41.28	469,514	-0.79(-1.87%)
Nov 08, 2006	41.40	42.33	41.02	42.07	806,386	+0.01(+0.02%)
Nov 07, 2006	42.31	42.63	41.71	42.06	448,760	-0.42(-0.99%)
Nov 06, 2006	43.32	43.38	42.04	42.48	623,212	-0.43(-1.00%)
Nov 03, 2006	43.67	44.06	42.41	42.91	521,047	-0.76(-1.74%)
Nov 02, 2006	44.13	44.57	43.44	43.67	691,188	-0.48(-1.08%)
Nov 01, 2006	45.78	46.63	44.08	44.15	688,080	-1.52(-3.32%)
Oct 31, 2006	46.63	46.78	45.35	45.66	486,558	-0.79(-1.70%)
Oct 30, 2006	46.55	46.98	46.07	46.45	469,113	-0.13(-0.28%)
Oct 27, 2006	47.88	47.88	46.41	46.58	553,130	-1.30(-2.71%)
Oct 26, 2006	48.13	48.75	47.34	47.88	923,288	+0.45(+0.95%)
Oct 25, 2006	46.28	47.94	46.09	47.43	739,011	+0.73(+1.56%)
Oct 24, 2006	45.25	47.03	45.24	46.70	586,918	+0.51(+1.10%)
Oct 23, 2006	46.75	46.93	45.89	46.19	395,924	-0.55(-1.17%)
Oct 20, 2006	47.16	47.21	45.95	46.74	451,768	-0.11(-0.23%)
Oct 19, 2006	46.88	47.50	46.12	46.85	515,834	+0.55(+1.18%)
Oct 18, 2006	47.38	47.65	45.96	46.30	454,174	-0.16(-0.34%)
Oct 17, 2006	46.73	47.32	46.00	46.46	553,331	-0.64(-1.36%)
Oct 16, 2006	46.73	47.88	46.35	47.10	468,612	+0.78(+1.68%)
Oct 13, 2006	47.31	47.41	46.06	46.32	571,378	-1.55(-3.23%)
Oct 12, 2006	46.12	48.02	46.12	47.87	514,330	+2.14(+4.69%)
Oct 11, 2006	45.90	46.35	44.91	45.72	762,271	-0.36(-0.78%)
Oct 10, 2006	45.03	46.52	44.80	46.08	976,526	+1.76(+3.96%)
Oct 09, 2006	42.89	44.71	42.33	44.33	587,018	+1.34(+3.11%)
Oct 06, 2006	43.19	43.20	42.44	42.99	358,728	-0.20(-0.46%)
Oct 05, 2006	43.58	44.07	42.43	43.19	451,066	-0.38(-0.87%)
Oct 04, 2006	41.89	43.88	41.29	43.57	514,831	+1.68(+4.00%)
Oct 03, 2006	42.08	42.48	41.19	41.89	466,707	-0.18(-0.43%)
Oct 02, 2006	41.50	42.94	40.89	42.07	529,469	+0.57(+1.37%)
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%)

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.