Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	55.16	55.48	54.63	54.96	457,000	-0.20(-0.36%)
Mar 30, 2006	55.72	56.15	54.45	55.16	348,200	-0.55(-0.99%)
Mar 29, 2006	56.24	56.69	55.56	55.71	403,900	-0.78(-1.38%)
Mar 28, 2006	58.00	58.08	56.30	56.49	677,700	-0.76(-1.33%)
Mar 27, 2006	56.49	57.40	56.49	57.25	245,100	+0.65(+1.15%)
Mar 24, 2006	57.49	57.49	55.97	56.60	971,100	-0.90(-1.57%)
Mar 23, 2006	55.84	58.45	55.75	57.50	514,900	+1.82(+3.27%)
Mar 22, 2006	56.08	56.85	55.52	55.68	513,700	-0.39(-0.70%)
Mar 21, 2006	57.43	57.44	56.00	56.07	772,400	-1.36(-2.37%)
Mar 20, 2006	59.02	59.02	57.10	57.43	611,200	-1.59(-2.69%)
Mar 17, 2006	57.58	59.50	57.47	59.02	969,000	+2.10(+3.69%)
Mar 16, 2006	56.05	57.85	56.00	56.92	558,600	+1.35(+2.43%)
Mar 15, 2006	54.85	55.85	54.67	55.57	959,000	+0.58(+1.05%)
Mar 14, 2006	52.95	55.19	52.95	54.99	510,800	+1.94(+3.66%)
Mar 13, 2006	53.06	53.96	52.45	53.05	410,600	+0.00(+0.00%)
Mar 10, 2006	52.55	54.25	52.42	53.05	379,800	+0.50(+0.95%)
Mar 09, 2006	54.50	54.54	52.44	52.55	588,800	-1.78(-3.28%)
Mar 08, 2006	54.25	54.61	53.23	54.33	598,700	-0.11(-0.20%)
Mar 07, 2006	55.76	55.76	53.60	54.44	677,000	-1.55(-2.77%)
Mar 06, 2006	57.00	57.24	55.33	55.99	549,700	-1.01(-1.77%)
Mar 03, 2006	57.30	57.77	56.95	57.00	468,300	-1.10(-1.89%)
Mar 02, 2006	57.95	58.54	57.34	58.10	572,400	+0.15(+0.26%)
Mar 01, 2006	58.20	58.50	57.60	57.95	641,000	-0.58(-0.99%)
Feb 28, 2006	61.81	61.80	58.49	58.53	695,000	-3.28(-5.31%)
Feb 27, 2006	61.50	62.23	60.58	61.81	494,800	-0.07(-0.11%)
Feb 24, 2006	61.25	61.88	60.93	61.88	385,000	+0.50(+0.81%)
Feb 23, 2006	62.33	62.33	61.13	61.38	462,900	-0.95(-1.52%)
Feb 22, 2006	59.16	62.40	59.16	62.33	651,800	+3.18(+5.38%)
Feb 21, 2006	58.50	59.50	58.06	59.15	519,000	+0.84(+1.44%)
Feb 17, 2006	59.26	59.75	58.27	58.31	201,700	-0.95(-1.60%)
Feb 16, 2006	58.77	59.40	58.03	59.26	351,300	+1.09(+1.87%)
Feb 15, 2006	58.37	59.25	57.25	58.17	489,700	-0.32(-0.55%)
Feb 14, 2006	57.90	58.63	56.65	58.49	731,000	+0.60(+1.04%)
Feb 13, 2006	58.56	58.95	57.65	57.89	334,500	-0.67(-1.14%)
Feb 10, 2006	59.00	59.00	57.98	58.56	366,400	-0.82(-1.38%)
Feb 09, 2006	58.76	60.25	58.76	59.38	406,900	+0.62(+1.06%)
Feb 08, 2006	58.13	58.99	57.35	58.76	488,100	+0.63(+1.08%)
Feb 07, 2006	58.00	59.49	57.75	58.13	736,400	-2.27(-3.76%)
Feb 06, 2006	60.55	61.16	59.90	60.40	744,300	-0.11(-0.18%)
Feb 03, 2006	58.00	60.71	57.65	60.51	728,100	+1.75(+2.98%)
Feb 02, 2006	59.81	59.81	58.47	58.76	668,400	-1.05(-1.76%)
Feb 01, 2006	60.50	60.50	59.73	59.81	693,900	-0.69(-1.14%)
Jan 31, 2006	60.55	60.67	59.47	60.50	689,100	-0.30(-0.49%)
Jan 30, 2006	61.10	61.35	59.92	60.80	695,700	-0.40(-0.65%)
Jan 27, 2006	60.76	62.51	59.76	61.20	907,900	+0.45(+0.74%)
Jan 26, 2006	58.70	62.00	58.00	60.75	1,922,700	+4.12(+7.28%)
Jan 25, 2006	58.20	58.21	55.75	56.63	758,400	-1.57(-2.70%)
Jan 24, 2006	58.10	58.96	58.01	58.20	441,900	+0.41(+0.71%)
Jan 23, 2006	57.75	58.15	57.32	57.79	632,200	-0.39(-0.67%)
Jan 20, 2006	59.96	59.96	57.82	58.18	747,200	-0.86(-1.46%)
Jan 19, 2006	61.15	61.40	58.89	59.04	856,800	-2.11(-3.45%)
Jan 18, 2006	61.45	62.25	60.27	61.15	595,700	-0.65(-1.05%)
Jan 17, 2006	63.25	63.72	61.39	61.80	621,600	-2.61(-4.05%)
Jan 13, 2006	64.40	64.70	64.06	64.41	361,400	+0.01(+0.02%)
Jan 12, 2006	65.40	65.46	63.77	64.40	518,300	-1.00(-1.53%)
Jan 11, 2006	64.00	66.45	64.00	65.40	1,253,400	-2.44(-3.60%)
Jan 10, 2006	66.15	67.91	65.80	67.84	387,200	+1.59(+2.40%)
Jan 09, 2006	63.50	66.65	63.50	66.25	715,300	+2.75(+4.33%)
Jan 06, 2006	63.10	63.68	62.75	63.50	584,900	-0.74(-1.15%)
Jan 05, 2006	63.03	64.65	62.75	64.24	769,400	+1.22(+1.94%)
Jan 04, 2006	63.54	63.90	62.69	63.02	422,700	-0.51(-0.80%)
Jan 03, 2006	62.92	64.10	61.02	63.53	776,800	+0.61(+0.97%)
Dec 30, 2005	63.90	63.90	62.58	62.92	333,500	-1.08(-1.69%)
Dec 29, 2005	63.87	64.38	63.13	64.00	303,300	+0.14(+0.22%)
Dec 28, 2005	64.20	64.70	63.78	63.86	211,400	-0.76(-1.18%)
Dec 27, 2005	64.70	65.62	64.50	64.62	228,200	-0.08(-0.12%)
Dec 23, 2005	65.80	66.10	64.62	64.70	492,300	-1.25(-1.90%)
Dec 22, 2005	65.69	66.34	65.44	65.95	315,200	+0.26(+0.40%)
Dec 21, 2005	67.08	67.13	65.22	65.69	427,800	-1.39(-2.07%)
Dec 20, 2005	66.94	67.22	66.07	67.08	369,700	+0.23(+0.34%)
Dec 19, 2005	68.58	68.79	66.57	66.85	326,400	-1.98(-2.88%)
Dec 16, 2005	70.70	70.70	68.50	68.83	284,600	-0.62(-0.89%)
Dec 15, 2005	71.20	71.80	68.77	69.45	500,000	-1.10(-1.56%)
Dec 14, 2005	70.78	71.29	70.30	70.55	422,600	-0.33(-0.47%)
Dec 13, 2005	69.19	71.89	68.95	70.88	556,000	+1.70(+2.46%)
Dec 12, 2005	68.26	69.48	68.30	69.18	351,700	+0.93(+1.36%)
Dec 09, 2005	67.90	68.31	66.60	68.25	359,200	+0.43(+0.63%)
Dec 08, 2005	66.60	68.25	65.55	67.82	539,100	+1.12(+1.68%)
Dec 07, 2005	68.26	68.31	66.17	66.70	465,900	-1.54(-2.26%)
Dec 06, 2005	68.10	68.95	67.98	68.24	462,500	+0.75(+1.11%)
Dec 05, 2005	67.35	67.60	66.54	67.49	452,000	-1.03(-1.50%)
Dec 02, 2005	67.50	69.25	67.40	68.52	280,900	+1.02(+1.51%)
Dec 01, 2005	67.00	67.77	66.51	67.50	439,000	+1.03(+1.55%)
Nov 30, 2005	65.69	66.97	64.91	66.47	352,300	+1.16(+1.78%)
Nov 29, 2005	66.00	67.74	65.00	65.31	593,000	-0.33(-0.50%)
Nov 28, 2005	68.15	68.15	65.28	65.64	802,400	-2.50(-3.67%)
Nov 25, 2005	68.31	68.69	67.95	68.14	87,300	-0.07(-0.10%)
Nov 23, 2005	67.81	69.15	67.80	68.21	533,500	+0.41(+0.60%)
Nov 22, 2005	65.20	67.81	64.56	67.80	546,200	+2.50(+3.83%)
Nov 21, 2005	63.17	65.47	63.00	65.30	453,800	+2.13(+3.37%)
Nov 18, 2005	64.04	64.45	62.00	63.17	626,000	+0.37(+0.59%)
Nov 17, 2005	59.75	63.06	59.62	62.80	574,200	+2.30(+3.80%)
Nov 16, 2005	60.32	60.65	58.50	60.50	402,800	+0.70(+1.17%)
Nov 15, 2005	60.30	60.60	58.87	59.80	569,900	-0.50(-0.83%)
Nov 14, 2005	59.25	60.30	58.77	60.30	356,800	+0.90(+1.52%)
Nov 11, 2005	60.25	61.15	58.79	59.40	274,500	-0.55(-0.92%)
Nov 10, 2005	58.00	60.10	57.29	59.95	405,400	+2.01(+3.47%)
Nov 09, 2005	59.17	59.90	57.77	57.94	887,000	-0.33(-0.57%)
Nov 08, 2005	62.70	62.71	58.27	58.27	1,440,600	-7.38(-11.24%)
Nov 07, 2005	63.99	66.24	63.28	65.65	514,100	+1.67(+2.61%)
Nov 04, 2005	64.80	65.02	62.81	63.98	576,300	-0.57(-0.88%)
Nov 03, 2005	67.48	67.98	64.18	64.55	639,900	-1.93(-2.90%)
Nov 02, 2005	63.44	67.01	63.00	66.48	744,700	+3.15(+4.97%)
Nov 01, 2005	62.49	63.60	61.75	63.33	611,100	+1.06(+1.70%)
Oct 31, 2005	61.43	64.08	61.43	62.27	642,200	+1.32(+2.17%)
Oct 28, 2005	59.24	61.05	58.91	60.95	795,100	+1.79(+3.03%)
Oct 27, 2005	62.08	62.08	58.81	59.16	668,300	-2.89(-4.66%)
Oct 26, 2005	64.80	64.81	62.00	62.05	713,700	-2.95(-4.54%)
Oct 25, 2005	65.61	65.80	63.50	65.00	419,700	-0.61(-0.93%)
Oct 24, 2005	64.75	65.75	63.50	65.61	643,400	+1.45(+2.26%)
Oct 21, 2005	63.63	64.55	62.75	64.16	753,000	+1.52(+2.43%)
Oct 20, 2005	62.50	64.24	62.13	62.64	813,800	-1.05(-1.65%)
Oct 19, 2005	61.30	64.00	59.05	63.69	865,700	+1.84(+2.97%)
Oct 18, 2005	62.50	62.80	61.02	61.85	834,200	-0.31(-0.50%)
Oct 17, 2005	61.40	62.19	60.57	62.16	527,500	+1.02(+1.67%)
Oct 14, 2005	62.52	62.74	60.12	61.14	815,400	-0.48(-0.78%)
Oct 13, 2005	62.00	62.17	59.64	61.62	753,100	-0.60(-0.96%)
Oct 12, 2005	62.92	63.17	60.91	62.22	725,100	-1.20(-1.89%)
Oct 11, 2005	66.25	66.58	62.81	63.42	751,900	-1.41(-2.17%)
Oct 10, 2005	67.17	67.17	63.70	64.83	695,000	-2.17(-3.24%)
Oct 07, 2005	65.75	67.59	65.05	67.00	911,500	+1.70(+2.60%)
Oct 06, 2005	69.49	69.49	64.54	65.30	1,170,700	-3.49(-5.07%)
Oct 05, 2005	72.65	72.80	68.46	68.79	901,600	-3.86(-5.31%)
Oct 04, 2005	73.60	75.29	72.65	72.65	437,200	-3.87(-5.06%)
Oct 03, 2005	77.20	78.27	75.68	76.52	356,500	-0.14(-0.18%)
Sep 30, 2005	74.44	76.69	74.44	76.66	379,900	+2.22(+2.98%)
Sep 29, 2005	72.86	74.60	72.25	74.44	529,300	+1.59(+2.18%)
Sep 28, 2005	73.56	74.35	72.06	72.85	1,076,700	-0.70(-0.95%)
Sep 27, 2005	74.60	75.70	73.26	73.55	382,600	-0.85(-1.14%)
Sep 26, 2005	75.45	76.34	74.15	74.40	300,100	+0.20(+0.27%)
Sep 23, 2005	74.20	74.76	73.25	74.20	350,800	-0.81(-1.08%)
Sep 22, 2005	73.92	76.00	72.64	75.01	430,200	+1.23(+1.67%)
Sep 21, 2005	75.12	75.50	73.00	73.78	558,200	-0.22(-0.30%)
Sep 20, 2005	79.89	80.63	73.67	74.00	730,000	-5.90(-7.38%)
Sep 19, 2005	81.00	81.70	78.58	79.90	439,400	+0.16(+0.20%)
Sep 16, 2005	83.64	83.64	79.19	79.74	536,500	-2.90(-3.51%)
Sep 15, 2005	82.58	83.68	82.14	82.64	141,700	+0.26(+0.32%)
Sep 14, 2005	83.10	84.68	82.30	82.38	317,400	-1.43(-1.71%)
Sep 13, 2005	83.60	85.07	82.92	83.81	293,500	+0.36(+0.43%)
Sep 12, 2005	84.68	85.34	82.75	83.45	380,500	-1.23(-1.45%)
Sep 09, 2005	81.95	85.42	81.25	84.68	1,026,100	+5.82(+7.38%)
Sep 08, 2005	78.14	79.55	77.50	78.86	381,500	-2.39(-2.94%)
Sep 07, 2005	79.90	81.26	79.20	81.25	261,000	+1.35(+1.69%)
Sep 06, 2005	77.90	80.05	77.86	79.90	309,100	+2.25(+2.90%)
Sep 02, 2005	78.94	79.50	77.20	77.65	275,700	-1.29(-1.63%)
Sep 01, 2005	78.04	79.25	75.80	78.94	413,000	+0.65(+0.83%)
Aug 31, 2005	75.50	78.65	75.18	78.29	408,600	+3.02(+4.01%)
Aug 30, 2005	74.30	76.05	74.20	75.27	252,000	+0.97(+1.31%)
Aug 29, 2005	73.91	75.10	73.17	74.30	374,100	-0.30(-0.40%)
Aug 26, 2005	76.22	76.26	74.05	74.60	282,300	-1.37(-1.80%)
Aug 25, 2005	78.00	79.38	75.72	75.97	521,100	-1.26(-1.63%)
Aug 24, 2005	74.87	79.46	73.46	77.23	859,400	+2.23(+2.97%)
Aug 23, 2005	76.35	76.90	74.07	75.00	398,500	-1.35(-1.77%)
Aug 22, 2005	76.21	77.06	75.66	76.35	317,500	+0.15(+0.20%)
Aug 19, 2005	77.14	77.25	75.60	76.20	265,900	-0.74(-0.96%)
Aug 18, 2005	76.48	77.45	75.60	76.94	330,900	+0.46(+0.60%)
Aug 17, 2005	78.65	78.65	76.33	76.48	483,900	-2.64(-3.34%)
Aug 16, 2005	81.63	81.95	78.50	79.12	362,900	-2.26(-2.78%)
Aug 15, 2005	79.23	81.65	79.23	81.38	392,000	+1.77(+2.22%)
Aug 12, 2005	80.75	80.75	78.25	79.61	437,800	-1.32(-1.63%)
Aug 11, 2005	81.25	82.21	79.67	80.93	386,000	+0.18(+0.22%)
Aug 10, 2005	83.25	84.24	80.30	80.75	512,800	-1.43(-1.74%)
Aug 09, 2005	82.50	83.64	80.52	82.18	788,500	+0.22(+0.27%)
Aug 08, 2005	87.02	87.32	81.50	81.96	868,500	-5.06(-5.81%)
Aug 05, 2005	91.00	91.54	85.17	87.02	850,600	-6.15(-6.60%)
Aug 04, 2005	92.95	94.17	92.11	93.17	295,900	-0.32(-0.34%)
Aug 03, 2005	94.98	95.33	93.42	93.49	403,000	-1.49(-1.57%)
Aug 02, 2005	95.74	96.50	94.24	94.98	412,100	-0.77(-0.80%)
Aug 01, 2005	93.00	96.15	91.95	95.75	559,200	+2.80(+3.01%)
Jul 29, 2005	94.50	96.26	92.69	92.95	691,700	-2.33(-2.45%)
Jul 28, 2005	87.25	95.49	87.20	95.28	1,709,500	+10.58(+12.49%)
Jul 27, 2005	84.85	85.84	82.90	84.70	388,700	+0.00(+0.00%)
Jul 26, 2005	84.66	86.65	83.25	84.70	355,200	-0.21(-0.25%)
Jul 25, 2005	88.00	88.00	84.42	84.91	348,900	-2.21(-2.54%)
Jul 22, 2005	86.96	88.25	86.50	87.12	364,200	+0.46(+0.53%)
Jul 21, 2005	89.25	89.47	85.91	86.66	499,400	-4.24(-4.66%)
Jul 20, 2005	87.85	90.98	87.84	90.90	305,200	+2.53(+2.86%)
Jul 19, 2005	86.99	88.70	86.12	88.37	238,000	+1.83(+2.11%)
Jul 18, 2005	87.70	88.69	85.67	86.54	349,800	-0.16(-0.18%)
Jul 15, 2005	85.19	86.78	85.19	86.70	237,000	+1.57(+1.84%)
Jul 14, 2005	87.00	87.83	84.02	85.13	474,700	-1.19(-1.38%)
Jul 13, 2005	87.00	87.20	85.52	86.32	221,000	-0.68(-0.78%)
Jul 12, 2005	85.72	87.08	85.18	87.00	444,800	+1.08(+1.26%)
Jul 11, 2005	84.00	86.03	83.09	85.92	313,600	+3.32(+4.02%)
Jul 08, 2005	82.00	82.74	81.45	82.60	374,900	+1.20(+1.47%)
Jul 07, 2005	79.07	82.20	78.75	81.40	471,500	+2.33(+2.95%)
Jul 06, 2005	80.93	81.55	78.90	79.07	333,500	-1.86(-2.30%)
Jul 05, 2005	79.01	80.98	77.70	80.93	276,900	+1.92(+2.43%)
Jul 01, 2005	80.05	80.33	76.51	79.01	405,800	-0.49(-0.62%)
Jun 30, 2005	79.51	81.61	79.30	79.50	412,200	+0.00(+0.00%)
Jun 29, 2005	81.30	81.30	79.10	79.50	278,200	-1.61(-1.98%)
Jun 28, 2005	80.10	81.33	79.40	81.11	524,500	+1.11(+1.39%)
Jun 27, 2005	79.51	80.90	79.51	80.00	472,900	-0.15(-0.19%)
Jun 24, 2005	82.30	82.34	78.08	80.15	1,277,700	-1.70(-2.08%)
Jun 23, 2005	82.81	84.37	81.40	81.85	369,300	-1.35(-1.62%)
Jun 22, 2005	82.35	83.45	81.66	83.20	315,200	+0.85(+1.03%)
Jun 21, 2005	82.64	83.40	81.60	82.35	324,500	-0.28(-0.34%)
Jun 20, 2005	83.80	84.00	82.18	82.63	468,600	-1.17(-1.40%)
Jun 17, 2005	82.50	85.00	81.80	83.80	1,279,100	+4.79(+6.06%)
Jun 16, 2005	75.60	79.20	75.35	79.01	661,200	+3.16(+4.17%)
Jun 15, 2005	73.84	76.19	73.41	75.85	535,700	+2.00(+2.71%)
Jun 14, 2005	72.27	74.15	71.74	73.85	491,800	+1.57(+2.17%)
Jun 13, 2005	73.36	73.36	71.72	72.28	435,700	-1.09(-1.49%)
Jun 10, 2005	74.44	75.14	73.00	73.37	292,500	-1.12(-1.50%)
Jun 09, 2005	73.82	75.30	72.41	74.49	358,500	+0.42(+0.57%)
Jun 08, 2005	76.25	76.25	73.18	74.07	317,500	-1.56(-2.06%)
Jun 07, 2005	75.59	77.49	75.40	75.63	239,900	+0.14(+0.19%)
Jun 06, 2005	75.18	75.97	74.02	75.49	314,300	+0.75(+1.00%)
Jun 03, 2005	77.14	77.68	74.70	74.74	443,600	-2.40(-3.11%)
Jun 02, 2005	76.00	77.23	75.86	77.14	458,700	+0.66(+0.86%)
Jun 01, 2005	72.73	77.40	72.31	76.48	726,600	+3.76(+5.17%)
May 31, 2005	73.70	74.01	72.28	72.72	423,400	+0.02(+0.03%)
May 27, 2005	73.40	73.54	72.10	72.70	229,400	-1.23(-1.66%)
May 26, 2005	72.61	74.95	72.61	73.93	437,000	+2.48(+3.47%)
May 25, 2005	74.84	74.89	70.88	71.45	512,000	-2.83(-3.81%)
May 24, 2005	73.60	74.84	72.97	74.28	361,600	+0.17(+0.23%)
May 23, 2005	71.90	75.24	71.48	74.11	520,500	+3.03(+4.26%)
May 20, 2005	72.30	72.30	70.88	71.08	167,700	-1.22(-1.69%)
May 19, 2005	71.64	72.55	70.69	72.30	291,300	+0.50(+0.70%)
May 18, 2005	68.85	72.80	68.85	71.80	551,500	+3.95(+5.82%)
May 17, 2005	67.04	68.20	66.10	67.85	372,200	+0.82(+1.22%)
May 16, 2005	64.00	67.27	64.00	67.03	305,800	+3.09(+4.83%)
May 13, 2005	65.47	66.13	63.61	63.94	285,200	-1.53(-2.34%)
May 12, 2005	67.40	67.40	65.47	65.47	302,200	-1.85(-2.75%)
May 11, 2005	67.35	67.68	66.11	67.32	233,600	+0.34(+0.51%)
May 10, 2005	68.32	68.49	66.65	66.98	288,000	-1.59(-2.32%)
May 09, 2005	68.16	68.72	67.28	68.57	273,900	+0.50(+0.73%)
May 06, 2005	67.44	68.46	66.41	68.07	368,500	+0.82(+1.22%)
May 05, 2005	65.00	67.74	65.00	67.25	461,100	+2.35(+3.62%)
May 04, 2005	63.70	65.24	63.25	64.90	402,200	+0.20(+0.31%)
May 03, 2005	64.25	65.48	64.25	64.70	402,100	+1.12(+1.76%)
May 02, 2005	63.20	63.90	62.74	63.58	199,000	+0.29(+0.46%)
Apr 29, 2005	64.06	64.50	62.06	63.29	605,300	+0.04(+0.06%)
Apr 28, 2005	65.80	66.33	63.25	63.25	583,200	-2.94(-4.44%)
Apr 27, 2005	65.42	67.54	63.91	66.19	662,800	+0.52(+0.79%)
Apr 26, 2005	62.30	68.48	62.29	65.67	1,275,000	+4.87(+8.01%)
Apr 25, 2005	58.90	61.50	58.76	60.80	563,100	+1.46(+2.46%)
Apr 22, 2005	60.99	61.04	58.72	59.34	345,600	-1.65(-2.71%)
Apr 21, 2005	59.50	61.10	59.36	60.99	305,100	+2.11(+3.58%)
Apr 20, 2005	60.50	61.50	58.54	58.88	300,900	-2.55(-4.15%)
Apr 19, 2005	60.00	62.40	59.64	61.43	269,600	+1.01(+1.67%)
Apr 18, 2005	59.85	60.72	59.14	60.42	407,000	+1.57(+2.67%)
Apr 15, 2005	60.73	61.37	58.71	58.85	412,100	-1.63(-2.70%)
Apr 14, 2005	62.52	62.67	60.40	60.48	442,900	-2.03(-3.25%)
Apr 13, 2005	64.15	64.32	61.76	62.51	363,500	-1.56(-2.43%)
Apr 12, 2005	61.00	64.65	61.00	64.07	519,700	+2.79(+4.55%)
Apr 11, 2005	60.74	61.72	60.24	61.28	286,800	+0.42(+0.69%)
Apr 08, 2005	62.00	62.50	60.80	60.86	395,900	+0.35(+0.58%)
Apr 07, 2005	59.55	60.97	59.52	60.51	253,900	+0.91(+1.53%)
Apr 06, 2005	60.21	60.39	59.30	59.60	244,500	-0.86(-1.42%)
Apr 05, 2005	60.90	61.37	60.28	60.46	431,700	+0.22(+0.37%)
Apr 04, 2005	59.00	60.84	58.71	60.24	319,200	+0.79(+1.33%)

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.