Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	21.49	21.65	21.01	21.39	500,179	-0.14(-0.65%)
Feb 25, 2010	21.18	21.56	20.76	21.53	662,544	-0.01(-0.05%)
Feb 24, 2010	21.91	21.91	21.32	21.54	456,838	-0.16(-0.74%)
Feb 23, 2010	22.62	22.70	21.41	21.70	471,376	-0.98(-4.32%)
Feb 22, 2010	22.68	22.97	22.18	22.68	346,506	+0.11(+0.49%)
Feb 19, 2010	22.19	22.68	22.12	22.57	461,098	+0.39(+1.76%)
Feb 18, 2010	22.25	22.45	21.79	22.18	297,001	-0.24(-1.07%)
Feb 17, 2010	22.69	22.75	22.14	22.42	336,529	-0.16(-0.71%)
Feb 16, 2010	22.71	22.79	22.19	22.58	301,910	+0.13(+0.58%)
Feb 12, 2010	22.24	22.45	22.45	22.45	453,000	+0.06(+0.27%)
Feb 11, 2010	21.42	22.42	21.18	22.39	339,369	+0.92(+4.29%)
Feb 10, 2010	21.30	21.78	21.00	21.47	288,717	+0.09(+0.42%)
Feb 09, 2010	21.77	21.87	20.89	21.38	464,433	-0.21(-0.97%)
Feb 08, 2010	21.12	22.10	20.82	21.59	550,702	+0.47(+2.23%)
Feb 05, 2010	20.68	21.25	20.55	21.12	815,932	-0.49(-2.27%)
Feb 04, 2010	22.38	22.44	21.49	21.61	569,837	-1.04(-4.59%)
Feb 03, 2010	22.67	23.14	22.34	22.65	566,638	-0.38(-1.65%)
Feb 02, 2010	22.44	23.12	22.19	23.03	977,415	+0.98(+4.44%)
Feb 01, 2010	22.46	22.49	21.87	22.05	548,242	-0.34(-1.52%)
Jan 29, 2010	22.31	22.68	21.97	22.39	784,575	+0.25(+1.13%)
Jan 28, 2010	21.78	22.37	21.42	22.14	898,667	+0.46(+2.12%)
Jan 27, 2010	21.00	21.69	20.16	21.68	1,146,774	+0.31(+1.45%)
Jan 26, 2010	20.56	21.84	20.43	21.37	953,120	+0.82(+3.99%)
Jan 25, 2010	20.11	20.60	19.50	20.55	657,098	+0.69(+3.47%)
Jan 22, 2010	20.14	20.71	19.81	19.86	711,005	-0.33(-1.63%)
Jan 21, 2010	20.95	21.19	20.16	20.19	500,493	-0.68(-3.26%)
Jan 20, 2010	20.83	20.93	20.27	20.87	376,323	-0.21(-1.00%)
Jan 19, 2010	20.87	21.10	20.47	21.08	345,434	+0.33(+1.59%)
Jan 15, 2010	21.10	20.75	20.75	20.75	401,500	-0.19(-0.91%)
Jan 14, 2010	20.80	21.10	20.71	20.94	375,588	+0.12(+0.58%)
Jan 13, 2010	19.91	20.93	19.68	20.82	482,993	+0.98(+4.94%)
Jan 12, 2010	20.68	20.68	19.74	19.84	685,093	-1.05(-5.03%)
Jan 11, 2010	21.14	21.14	20.60	20.89	457,869	+0.00(+0.00%)
Jan 08, 2010	21.23	21.43	20.73	20.89	529,537	-0.39(-1.83%)
Jan 07, 2010	20.13	21.34	20.00	21.28	1,285,358	+1.55(+7.86%)
Jan 06, 2010	19.83	19.97	19.61	19.73	524,719	-0.24(-1.20%)
Jan 05, 2010	19.76	19.99	19.30	19.97	569,650	+0.13(+0.66%)
Jan 04, 2010	19.67	19.90	19.37	19.84	523,491	+0.51(+2.64%)
Dec 31, 2009	19.39	19.33	19.33	19.33	393,200	-0.12(-0.62%)
Dec 30, 2009	19.30	19.53	18.82	19.45	560,954	+0.07(+0.36%)
Dec 29, 2009	19.42	19.42	19.09	19.38	290,259	+0.10(+0.52%)
Dec 28, 2009	19.72	19.82	19.15	19.28	277,893	-0.45(-2.28%)
Dec 24, 2009	19.53	19.73	19.30	19.73	140,901	+0.27(+1.39%)
Dec 23, 2009	18.79	19.48	18.48	19.46	944,048	+1.20(+6.57%)
Dec 22, 2009	17.49	18.46	17.37	18.26	548,554	+0.86(+4.94%)
Dec 21, 2009	17.51	17.70	17.13	17.40	486,526	+0.02(+0.11%)
Dec 18, 2009	16.84	17.48	16.57	17.38	2,934,322	+0.64(+3.82%)
Dec 17, 2009	16.61	16.80	16.42	16.74	536,686	+0.43(+2.64%)
Dec 16, 2009	16.23	17.06	16.20	16.31	1,039,104	+0.28(+1.75%)
Dec 15, 2009	16.51	16.51	16.03	16.03	748,561	-0.52(-3.14%)
Dec 14, 2009	16.52	16.76	16.49	16.55	1,054,736	-0.38(-2.24%)
Dec 11, 2009	17.27	17.27	16.65	16.93	945,886	-0.22(-1.28%)
Dec 10, 2009	17.58	17.65	17.03	17.15	358,745	-0.27(-1.55%)
Dec 09, 2009	17.31	17.43	17.01	17.42	338,345	+0.08(+0.46%)
Dec 08, 2009	17.36	17.68	17.10	17.34	538,711	-0.17(-0.97%)
Dec 07, 2009	17.45	18.08	17.28	17.51	747,126	+0.14(+0.81%)
Dec 04, 2009	17.89	18.27	16.95	17.37	2,742,771	+0.03(+0.17%)
Dec 03, 2009	17.97	18.03	17.24	17.34	646,878	-0.70(-3.88%)
Dec 02, 2009	18.09	18.35	17.91	18.04	458,476	+0.02(+0.11%)
Dec 01, 2009	18.19	18.33	17.80	18.02	510,795	+0.19(+1.07%)
Nov 30, 2009	18.13	18.37	17.61	17.83	503,248	-0.33(-1.82%)
Nov 27, 2009	18.10	18.61	18.01	18.16	262,486	-0.62(-3.30%)
Nov 25, 2009	18.83	19.09	18.50	18.78	423,061	+0.03(+0.16%)
Nov 24, 2009	18.59	18.93	18.12	18.75	702,610	+0.17(+0.91%)
Nov 23, 2009	18.55	19.16	18.39	18.58	583,602	+0.38(+2.09%)
Nov 20, 2009	18.33	18.37	17.81	18.20	867,386	-0.38(-2.05%)
Nov 19, 2009	18.88	18.96	18.55	18.58	651,083	-0.81(-4.18%)
Nov 18, 2009	19.39	19.87	19.13	19.39	649,445	+0.03(+0.15%)
Nov 17, 2009	19.16	19.37	18.80	19.36	579,918	+0.08(+0.41%)
Nov 16, 2009	19.38	19.68	19.12	19.28	474,426	+0.22(+1.15%)
Nov 13, 2009	19.10	19.61	18.85	19.06	418,871	-0.18(-0.94%)
Nov 12, 2009	20.15	20.22	19.18	19.24	565,484	-1.05(-5.17%)
Nov 11, 2009	19.90	20.55	19.89	20.29	696,452	+0.86(+4.43%)
Nov 10, 2009	20.03	20.54	19.22	19.43	683,577	-0.79(-3.91%)
Nov 09, 2009	20.26	20.35	19.63	20.22	700,004	+0.32(+1.61%)
Nov 06, 2009	18.98	20.10	18.68	19.90	1,228,187	+1.45(+7.86%)
Nov 05, 2009	18.20	18.95	18.12	18.45	1,249,955	+0.47(+2.61%)
Nov 04, 2009	18.33	18.79	17.88	17.98	971,265	-0.11(-0.61%)
Nov 03, 2009	17.29	18.13	17.19	18.09	719,387	+0.41(+2.32%)
Nov 02, 2009	18.42	18.52	17.13	17.68	742,279	-0.56(-3.07%)
Oct 30, 2009	18.66	18.87	17.94	18.24	770,343	-0.60(-3.18%)
Oct 29, 2009	18.88	19.46	18.66	18.84	936,608	+0.25(+1.34%)
Oct 28, 2009	19.12	19.12	18.19	18.59	1,398,901	-0.71(-3.68%)
Oct 27, 2009	19.66	20.10	18.80	19.30	1,610,213	+0.09(+0.47%)
Oct 26, 2009	19.64	20.16	18.95	19.21	777,937	-0.47(-2.39%)
Oct 23, 2009	19.79	19.86	19.36	19.68	826,986	-1.01(-4.88%)
Oct 22, 2009	19.22	20.99	18.80	20.69	755,791	+1.46(+7.59%)
Oct 21, 2009	19.50	20.39	19.07	19.23	572,723	-0.42(-2.14%)
Oct 20, 2009	19.75	19.99	19.60	19.65	621,355	-0.73(-3.58%)
Oct 19, 2009	20.85	20.93	20.24	20.38	356,387	-0.22(-1.07%)
Oct 16, 2009	21.53	21.57	20.49	20.60	626,856	-1.17(-5.37%)
Oct 15, 2009	21.61	21.91	21.31	21.77	444,467	-0.02(-0.09%)
Oct 14, 2009	21.53	21.82	21.12	21.79	529,351	+0.72(+3.42%)
Oct 13, 2009	20.11	21.31	20.00	21.07	740,781	+0.90(+4.46%)
Oct 12, 2009	20.12	20.61	19.87	20.17	297,714	+0.03(+0.15%)
Oct 09, 2009	20.07	20.64	19.66	20.14	447,253	-0.04(-0.20%)
Oct 08, 2009	19.11	20.35	18.89	20.18	733,246	+1.46(+7.80%)
Oct 07, 2009	19.46	19.54	18.51	18.72	442,025	-0.73(-3.75%)
Oct 06, 2009	19.28	19.89	19.00	19.45	490,815	+0.48(+2.53%)
Oct 05, 2009	19.02	19.37	18.52	18.97	458,765	+0.34(+1.83%)
Oct 02, 2009	18.36	19.11	18.26	18.63	700,589	-0.18(-0.96%)
Oct 01, 2009	20.15	20.15	18.76	18.81	981,964	-1.49(-7.34%)
Sep 30, 2009	21.42	21.46	20.22	20.30	757,620	-1.06(-4.96%)
Sep 29, 2009	21.68	21.95	21.14	21.36	510,175	+0.01(+0.05%)
Sep 28, 2009	20.89	21.50	20.76	21.35	462,854	+0.59(+2.84%)
Sep 25, 2009	21.12	21.78	20.59	20.76	823,789	-0.68(-3.17%)
Sep 24, 2009	21.25	22.17	20.84	21.44	1,610,548	+1.29(+6.40%)
Sep 23, 2009	21.87	21.87	20.13	20.15	1,037,662	-1.59(-7.31%)
Sep 22, 2009	22.14	22.29	21.48	21.74	422,902	+0.00(+0.00%)
Sep 21, 2009	22.00	22.00	21.16	21.74	489,923	-0.46(-2.07%)
Sep 18, 2009	22.58	23.23	22.12	22.20	852,192	-0.18(-0.80%)
Sep 17, 2009	23.33	24.00	22.00	22.38	881,045	-0.77(-3.31%)
Sep 16, 2009	22.31	23.70	22.24	23.14	891,049	+1.04(+4.73%)
Sep 15, 2009	21.90	22.50	21.89	22.10	677,385	+0.19(+0.87%)
Sep 14, 2009	21.56	22.07	21.25	21.91	325,107	-0.01(-0.05%)
Sep 11, 2009	22.48	22.65	21.73	21.92	272,723	-0.48(-2.14%)
Sep 10, 2009	22.16	22.57	21.60	22.40	568,667	+0.27(+1.22%)
Sep 09, 2009	22.10	22.57	21.75	22.13	864,807	-0.18(-0.81%)
Sep 08, 2009	22.36	22.58	21.50	22.31	948,861	+0.37(+1.69%)
Sep 04, 2009	21.55	21.97	21.00	21.94	801,126	+0.49(+2.28%)
Sep 03, 2009	21.14	21.54	20.55	21.45	641,195	+0.55(+2.63%)
Sep 02, 2009	21.36	21.51	20.56	20.90	941,482	-0.63(-2.93%)
Sep 01, 2009	22.26	23.19	21.37	21.53	858,354	-0.88(-3.93%)
Aug 31, 2009	22.56	22.78	21.85	22.41	683,402	-0.44(-1.93%)
Aug 28, 2009	23.89	24.18	22.51	22.85	1,308,078	-0.62(-2.64%)
Aug 27, 2009	24.09	24.24	22.48	23.47	583,104	-0.43(-1.80%)
Aug 26, 2009	23.42	24.35	22.64	23.90	985,579	+0.71(+3.06%)
Aug 25, 2009	22.88	24.12	22.66	23.19	717,419	+0.60(+2.66%)
Aug 24, 2009	23.00	23.74	22.26	22.59	629,246	-0.24(-1.05%)
Aug 21, 2009	21.98	23.13	21.95	22.83	934,077	+1.21(+5.60%)
Aug 20, 2009	21.39	22.15	21.34	21.62	604,619	+0.25(+1.17%)
Aug 19, 2009	20.64	21.69	20.36	21.37	403,286	+0.16(+0.75%)
Aug 18, 2009	20.49	21.30	20.29	21.21	464,871	+1.03(+5.10%)
Aug 17, 2009	20.54	21.00	20.15	20.18	464,363	-1.29(-6.01%)
Aug 14, 2009	22.19	22.19	20.93	21.47	421,015	-0.75(-3.38%)
Aug 13, 2009	22.40	22.48	21.26	22.22	383,108	+0.11(+0.50%)
Aug 12, 2009	21.97	23.19	21.50	22.11	761,746	+0.45(+2.08%)
Aug 11, 2009	21.92	22.06	21.06	21.66	487,764	-0.54(-2.43%)
Aug 10, 2009	22.93	23.02	21.95	22.20	449,088	-0.94(-4.06%)
Aug 07, 2009	22.40	23.67	22.34	23.14	849,920	+1.31(+6.00%)
Aug 06, 2009	22.56	22.94	21.70	21.83	627,080	-0.51(-2.28%)
Aug 05, 2009	22.02	22.40	21.14	22.34	551,525	+0.41(+1.87%)
Aug 04, 2009	20.97	22.01	20.95	21.93	1,027,481	+0.43(+2.00%)
Aug 03, 2009	21.62	22.16	21.27	21.50	707,703	+0.10(+0.47%)
Jul 31, 2009	21.69	22.29	21.34	21.40	786,808	-0.35(-1.61%)
Jul 30, 2009	22.72	22.73	21.31	21.75	1,002,148	-0.52(-2.33%)
Jul 29, 2009	21.26	22.43	21.10	22.27	803,665	+0.62(+2.86%)
Jul 28, 2009	22.00	22.05	19.60	21.65	1,932,931	-1.17(-5.13%)
Jul 27, 2009	21.71	23.31	21.50	22.82	1,144,947	+0.58(+2.61%)
Jul 24, 2009	22.42	22.66	21.07	22.24	420	-0.54(-2.37%)
Jul 23, 2009	20.79	23.38	20.79	22.78	1,111,010	+1.90(+9.10%)
Jul 22, 2009	20.04	21.34	19.93	20.88	680,947	+0.59(+2.91%)
Jul 21, 2009	20.10	20.40	19.52	20.29	549,037	+0.34(+1.70%)
Jul 20, 2009	19.13	20.04	18.93	19.95	815,250	+0.84(+4.40%)
Jul 17, 2009	18.73	19.35	18.64	19.11	588,135	+0.44(+2.36%)
Jul 16, 2009	17.59	18.87	17.43	18.67	658,796	+0.86(+4.83%)
Jul 15, 2009	16.76	17.89	16.76	17.81	609,526	+1.34(+8.14%)
Jul 14, 2009	15.67	16.58	15.50	16.47	624,613	+0.74(+4.70%)
Jul 13, 2009	15.07	15.78	15.03	15.73	511,701	+0.59(+3.90%)
Jul 10, 2009	15.22	15.50	14.75	15.14	426,246	-0.34(-2.20%)
Jul 09, 2009	14.87	15.62	14.59	15.48	790,383	+0.83(+5.67%)
Jul 08, 2009	16.28	16.39	14.51	14.65	3,049,550	-1.54(-9.51%)
Jul 07, 2009	16.69	16.78	16.14	16.19	636,980	-0.59(-3.52%)
Jul 06, 2009	17.25	17.25	16.40	16.78	422,859	-0.56(-3.23%)
Jul 02, 2009	18.30	18.30	17.19	17.34	441,832	-1.21(-6.52%)
Jul 01, 2009	19.09	19.15	18.51	18.55	373,530	-0.31(-1.64%)
Jun 30, 2009	19.50	19.50	18.72	18.86	430,445	-0.42(-2.18%)
Jun 29, 2009	19.09	19.49	18.26	19.28	504,875	+0.20(+1.05%)
Jun 26, 2009	19.19	19.55	18.46	19.08	594,456	-0.10(-0.52%)
Jun 25, 2009	18.34	19.24	18.25	19.18	740,196	+1.26(+7.03%)
Jun 24, 2009	17.71	18.50	17.50	17.92	599,906	+0.54(+3.11%)
Jun 23, 2009	17.27	18.02	16.90	17.38	637,917	+0.22(+1.28%)
Jun 22, 2009	18.37	18.37	17.16	17.16	727,870	-1.41(-7.59%)
Jun 19, 2009	17.69	19.08	17.68	18.57	3,282,827	+1.08(+6.17%)
Jun 18, 2009	17.33	17.49	16.55	17.49	623,203	+0.03(+0.17%)
Jun 17, 2009	16.45	17.61	15.90	17.46	754,312	+1.02(+6.20%)
Jun 16, 2009	16.96	17.39	16.20	16.44	533,512	-0.13(-0.78%)
Jun 15, 2009	16.51	16.82	16.20	16.57	754,682	-0.64(-3.72%)
Jun 12, 2009	17.30	17.40	16.97	17.21	372,626	-0.18(-1.04%)
Jun 11, 2009	17.92	17.99	17.20	17.39	571,601	-0.56(-3.12%)
Jun 10, 2009	18.95	19.13	17.60	17.95	560,716	-0.68(-3.65%)
Jun 09, 2009	18.25	18.98	17.96	18.63	473,551	+0.55(+3.04%)
Jun 08, 2009	18.04	18.36	17.58	18.08	416,566	+0.19(+1.06%)
Jun 05, 2009	18.85	18.87	17.83	17.89	416,951	-0.67(-3.61%)
Jun 04, 2009	18.56	18.71	17.86	18.56	478,919	+0.16(+0.87%)
Jun 03, 2009	19.05	19.07	17.93	18.40	772,456	-1.01(-5.20%)
Jun 02, 2009	19.48	20.15	18.68	19.41	1,263,109	-1.19(-5.78%)
Jun 01, 2009	21.86	21.86	20.29	20.60	656,064	-0.27(-1.29%)
May 29, 2009	19.20	20.87	18.89	20.87	907,774	+1.83(+9.61%)
May 28, 2009	20.13	20.25	18.05	19.04	1,024,048	-0.69(-3.50%)
May 27, 2009	20.64	21.46	19.61	19.73	736,987	-1.10(-5.28%)
May 26, 2009	19.17	21.29	19.04	20.83	857,349	+1.51(+7.82%)
May 22, 2009	19.75	20.04	19.20	19.32	581,238	-0.27(-1.38%)
May 21, 2009	19.45	19.94	19.17	19.59	761,853	-0.26(-1.31%)
May 20, 2009	20.91	21.71	19.78	19.85	913,160	-0.82(-3.97%)
May 19, 2009	20.26	21.28	19.84	20.67	813,986	-0.23(-1.10%)
May 18, 2009	19.69	21.09	19.48	20.90	1,192,367	+1.75(+9.14%)
May 15, 2009	19.26	20.17	18.80	19.15	875,444	-0.27(-1.39%)
May 14, 2009	19.00	20.52	18.34	19.42	1,063,832	+0.52(+2.75%)
May 13, 2009	19.50	19.69	18.65	18.90	952,645	-1.15(-5.74%)
May 12, 2009	22.21	22.21	19.72	20.05	1,078,847	-1.42(-6.61%)
May 11, 2009	21.30	21.92	20.76	21.47	961,527	-0.68(-3.07%)
May 08, 2009	21.08	22.17	19.96	22.15	1,352,308	+1.87(+9.22%)
May 07, 2009	22.63	22.75	19.91	20.28	1,194,350	-2.12(-9.46%)
May 06, 2009	23.36	23.40	21.39	22.40	889,727	-0.53(-2.31%)
May 05, 2009	23.16	23.16	22.06	22.93	1,059,196	-0.45(-1.92%)
May 04, 2009	21.22	23.51	20.80	23.38	1,676,430	+2.75(+13.33%)
May 01, 2009	21.05	21.73	20.11	20.63	1,486,556	-0.18(-0.86%)
Apr 30, 2009	21.80	22.30	20.78	20.81	2,767,011	-0.99(-4.54%)
Apr 29, 2009	20.54	23.19	20.40	21.80	3,220,390	+1.70(+8.46%)
Apr 28, 2009	18.54	21.12	17.73	20.10	2,313,328	+2.68(+15.38%)
Apr 27, 2009	16.98	18.75	16.75	17.42	1,481,233	-0.14(-0.80%)
Apr 24, 2009	16.64	18.34	16.35	17.56	1,725,132	+1.19(+7.27%)
Apr 23, 2009	16.57	17.08	15.52	16.37	611,804	-0.08(-0.49%)
Apr 22, 2009	15.61	17.30	15.43	16.45	1,065,219	+0.37(+2.30%)
Apr 21, 2009	14.71	16.32	14.51	16.08	725,093	+1.37(+9.31%)
Apr 20, 2009	15.40	15.74	14.51	14.71	1,175,044	-1.27(-7.95%)
Apr 17, 2009	14.87	16.73	14.76	15.98	941,504	+1.17(+7.90%)
Apr 16, 2009	14.25	14.96	13.61	14.81	854,931	+0.86(+6.16%)
Apr 15, 2009	12.56	14.11	12.50	13.95	1,198,927	+1.05(+8.14%)
Apr 14, 2009	13.07	13.57	12.64	12.90	462,838	-0.55(-4.09%)
Apr 13, 2009	12.90	13.53	12.26	13.45	540,564	+0.09(+0.67%)
Apr 09, 2009	12.89	13.67	12.61	13.36	803,829	+0.99(+8.00%)
Apr 08, 2009	12.75	13.42	11.97	12.37	600,074	+0.27(+2.23%)
Apr 07, 2009	12.60	12.75	12.02	12.10	420,626	-0.90(-6.92%)
Apr 06, 2009	13.01	13.12	12.41	13.00	469,862	-0.42(-3.13%)
Apr 03, 2009	12.58	13.53	12.18	13.42	713,503	+0.70(+5.50%)
Apr 02, 2009	11.99	13.10	11.99	12.72	767,648	+1.24(+10.80%)
Apr 01, 2009	11.09	12.16	10.67	11.48	754,874	+0.06(+0.53%)
Mar 31, 2009	11.80	11.88	10.91	11.42	684,901	-0.06(-0.52%)
Mar 30, 2009	12.09	12.09	11.13	11.48	704,686	-1.13(-8.96%)
Mar 26, 2009	11.80	12.67	11.80	12.61	1,113,886	+0.92(+7.87%)
Mar 25, 2009	11.25	12.80	10.91	11.69	1,612,625	+0.68(+6.18%)
Mar 24, 2009	10.49	11.20	10.20	11.01	1,442,661	+0.17(+1.57%)
Mar 23, 2009	10.42	10.85	10.30	10.84	2,029,126	+1.82(+20.18%)
Mar 20, 2009	11.91	11.93	8.910	9.020	4,376,926	-2.76(-23.43%)
Mar 19, 2009	13.50	14.00	11.73	11.78	1,252,600	-1.52(-11.43%)
Mar 18, 2009	11.38	13.82	10.60	13.30	1,783,509	+1.78(+15.45%)
Mar 17, 2009	10.72	11.53	10.54	11.52	1,003,902	+0.81(+7.56%)
Mar 16, 2009	12.15	12.23	10.60	10.71	855,676	-1.25(-10.45%)
Mar 13, 2009	12.09	12.58	11.11	11.96	0	-0.23(-1.89%)
Mar 12, 2009	10.52	12.34	10.00	12.19	913,474	+1.60(+15.11%)
Mar 11, 2009	10.99	11.51	10.27	10.59	989,732	-0.34(-3.11%)
Mar 10, 2009	9.330	10.95	9.330	10.93	1,029,170	+2.00(+22.40%)
Mar 09, 2009	8.500	9.550	8.400	8.930	707,256	+0.10(+1.13%)
Mar 06, 2009	9.130	9.390	8.500	8.830	0	-0.25(-2.75%)
Mar 05, 2009	9.450	9.770	8.740	9.080	771,160	-0.78(-7.91%)
Mar 04, 2009	9.480	10.09	9.310	9.860	878,372	+0.34(+3.57%)

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.