Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	24.29	25.17	22.92	24.70	958,087	+0.95(+4.00%)
Sep 29, 2008	25.00	26.00	23.22	23.75	887,514	-1.79(-7.01%)
Sep 26, 2008	23.23	25.68	23.00	25.54	0	+0.57(+2.28%)
Sep 25, 2008	24.93	25.51	24.52	24.97	1,091,850	+0.50(+2.04%)
Sep 24, 2008	24.49	25.30	23.21	24.47	730,434	+0.11(+0.45%)
Sep 23, 2008	24.88	25.76	23.10	24.36	738,655	-0.40(-1.62%)
Sep 22, 2008	26.49	26.66	24.62	24.76	1,088,771	-1.27(-4.88%)
Sep 19, 2008	29.49	29.49	25.50	26.03	0	-0.97(-3.59%)
Sep 18, 2008	23.70	27.95	19.97	27.00	2,214,081	+3.81(+16.43%)
Sep 17, 2008	25.33	25.74	23.00	23.19	1,552,822	-2.97(-11.35%)
Sep 16, 2008	24.84	27.00	23.74	26.16	1,848,294	+0.54(+2.11%)
Sep 15, 2008	25.49	27.20	24.88	25.62	828,476	-0.45(-1.73%)
Sep 12, 2008	26.33	27.50	25.96	26.07	902,464	-1.07(-3.94%)
Sep 11, 2008	24.88	27.80	24.63	27.14	1,668,197	+1.28(+4.95%)
Sep 10, 2008	25.15	26.99	24.71	25.86	1,658,970	+0.90(+3.61%)
Sep 09, 2008	26.03	27.22	24.22	24.96	1,621,788	-2.24(-8.24%)
Sep 08, 2008	24.51	28.00	24.51	27.20	2,676,634	+4.16(+18.06%)
Sep 05, 2008	22.13	23.55	20.61	23.04	0	+0.59(+2.63%)
Sep 04, 2008	22.02	23.01	21.92	22.45	827,906	-0.41(-1.79%)
Sep 03, 2008	24.01	24.45	22.54	22.86	1,089,510	-0.67(-2.85%)
Sep 02, 2008	24.28	24.93	22.94	23.53	773,875	+0.11(+0.47%)
Aug 29, 2008	23.00	24.29	22.51	23.42	0	-0.16(-0.68%)
Aug 28, 2008	22.15	23.69	22.15	23.58	1,039,877	+1.73(+7.92%)
Aug 27, 2008	21.20	22.39	20.38	21.85	754,843	+1.64(+8.11%)
Aug 26, 2008	20.50	21.63	19.82	20.21	465,907	-0.25(-1.22%)
Aug 25, 2008	22.58	23.25	20.30	20.46	831,634	-2.21(-9.75%)
Aug 22, 2008	22.01	23.00	21.60	22.67	0	+0.81(+3.71%)
Aug 21, 2008	20.02	21.89	19.58	21.86	656,113	+1.33(+6.48%)
Aug 20, 2008	18.84	20.54	18.69	20.53	744,458	+1.69(+8.97%)
Aug 19, 2008	19.18	19.98	18.60	18.84	637,006	-0.85(-4.32%)
Aug 18, 2008	22.08	22.08	19.45	19.69	789,548	-2.16(-9.89%)
Aug 15, 2008	21.83	23.05	21.26	21.85	0	+0.30(+1.39%)
Aug 14, 2008	20.98	22.68	20.86	21.55	807,267	+0.45(+2.13%)
Aug 13, 2008	19.88	21.45	19.20	21.10	718,271	+1.21(+6.08%)
Aug 12, 2008	21.64	23.27	19.68	19.89	989,326	-1.85(-8.51%)
Aug 11, 2008	21.24	23.95	21.06	21.74	1,660,343	+0.42(+1.97%)
Aug 08, 2008	19.33	21.48	19.20	21.32	1,084,173	+1.81(+9.28%)
Aug 07, 2008	18.62	20.00	17.93	19.51	1,184,418	+0.52(+2.74%)
Aug 06, 2008	17.92	19.49	17.33	18.99	849,560	+0.81(+4.46%)
Aug 05, 2008	18.06	18.70	17.50	18.18	877,727	+0.54(+3.06%)
Aug 04, 2008	17.61	18.38	16.41	17.64	862,585	-0.05(-0.28%)
Aug 01, 2008	18.09	18.24	16.35	17.69	1,054,629	-0.36(-1.99%)
Jul 31, 2008	16.39	18.75	15.74	18.05	1,012,939	+1.44(+8.67%)
Jul 30, 2008	18.03	18.60	16.39	16.61	1,105,842	-1.07(-6.05%)
Jul 29, 2008	17.68	18.75	15.40	17.68	1,577,820	+2.56(+16.93%)
Jul 28, 2008	16.93	17.44	15.00	15.12	759,900	-1.96(-11.48%)
Jul 25, 2008	16.80	17.90	16.19	17.08	698,837	+0.28(+1.67%)
Jul 24, 2008	19.52	19.73	16.62	16.80	831,664	-2.56(-13.22%)
Jul 23, 2008	19.52	20.84	19.10	19.36	1,180,033	-0.26(-1.33%)
Jul 22, 2008	16.98	19.72	16.67	19.62	839,380	+2.58(+15.14%)
Jul 21, 2008	16.25	18.60	15.89	17.04	877,373	+1.03(+6.43%)
Jul 18, 2008	16.06	16.71	15.20	16.01	637,390	+0.08(+0.50%)
Jul 17, 2008	15.51	17.00	15.25	15.93	1,554,651	+0.54(+3.51%)
Jul 16, 2008	13.25	15.47	12.80	15.39	1,192,555	+2.14(+16.15%)
Jul 15, 2008	12.84	14.36	12.23	13.25	844,787	+0.30(+2.32%)
Jul 14, 2008	13.13	13.87	12.26	12.95	787,268	+0.18(+1.41%)
Jul 11, 2008	13.05	14.16	12.18	12.77	1,224,778	-0.44(-3.33%)
Jul 10, 2008	13.67	14.66	13.00	13.21	525,250	-0.53(-3.86%)
Jul 09, 2008	15.42	15.50	13.59	13.74	666,173	-1.26(-8.40%)
Jul 08, 2008	13.58	15.45	13.28	15.00	999,428	+1.50(+11.11%)
Jul 07, 2008	14.78	14.86	12.90	13.50	794,676	-1.17(-7.98%)
Jul 04, 2008	14.79	14.79	13.88	14.67	317,302	+0.00(+0.00%)
Jul 03, 2008	14.79	14.79	13.88	14.67	317,302	-0.02(-0.14%)
Jul 02, 2008	15.25	15.50	14.60	14.69	446,218	-0.31(-2.07%)
Jul 01, 2008	15.25	15.59	14.50	15.00	732,462	-0.17(-1.12%)
Jun 30, 2008	15.65	16.43	15.14	15.17	696,442	-0.58(-3.68%)
Jun 27, 2008	15.78	16.04	15.28	15.75	1,294,952	-0.02(-0.13%)
Jun 26, 2008	17.11	17.17	15.30	15.77	1,436,491	-1.53(-8.84%)
Jun 25, 2008	16.85	18.57	16.85	17.30	825,669	+0.47(+2.79%)
Jun 24, 2008	16.61	17.56	15.37	16.83	1,022,943	+0.31(+1.88%)
Jun 23, 2008	17.13	17.22	16.08	16.52	546,882	-0.56(-3.28%)
Jun 20, 2008	17.40	17.56	16.62	17.08	1,252,754	-0.46(-2.62%)
Jun 19, 2008	16.19	17.95	16.05	17.54	1,050,227	+1.31(+8.07%)
Jun 18, 2008	15.25	16.71	15.10	16.23	1,033,749	+1.10(+7.27%)
Jun 17, 2008	15.71	15.80	14.86	15.13	767,812	-0.44(-2.83%)
Jun 16, 2008	15.57	15.70	14.82	15.57	624,596	-0.09(-0.57%)
Jun 13, 2008	15.30	15.72	14.84	15.66	658,825	+0.52(+3.43%)
Jun 12, 2008	15.85	16.22	15.07	15.14	904,893	-0.27(-1.75%)
Jun 11, 2008	16.78	16.85	15.40	15.41	753,014	-1.37(-8.16%)
Jun 10, 2008	16.46	16.95	16.20	16.78	681,545	+0.16(+0.96%)
Jun 09, 2008	16.98	17.73	16.30	16.62	984,967	-0.19(-1.13%)
Jun 06, 2008	17.74	18.07	16.55	16.81	1,108,330	-1.09(-6.09%)
Jun 05, 2008	18.75	19.14	17.71	17.90	801,923	-0.76(-4.07%)
Jun 04, 2008	18.73	19.57	18.00	18.66	867,117	-0.12(-0.64%)
Jun 03, 2008	17.63	19.61	17.50	18.78	1,204,770	+1.42(+8.18%)
Jun 02, 2008	17.31	17.45	16.69	17.36	643,344	+0.06(+0.35%)
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%)

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.