Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	24.23	25.10	22.86	24.64	960,571	+0.95(+4.00%)
Sep 29, 2008	24.94	25.93	23.16	23.69	889,815	-1.79(-7.01%)
Sep 26, 2008	23.17	25.61	22.94	25.47	0	+0.57(+2.28%)
Sep 25, 2008	24.87	25.44	24.46	24.91	1,094,681	+0.50(+2.04%)
Sep 24, 2008	24.43	25.23	23.15	24.41	732,328	+0.11(+0.45%)
Sep 23, 2008	24.82	25.69	23.04	24.30	740,570	-0.40(-1.62%)
Sep 22, 2008	26.42	26.59	24.56	24.70	1,091,594	-1.27(-4.88%)
Sep 19, 2008	29.41	29.41	25.43	25.96	0	-0.97(-3.59%)
Sep 18, 2008	23.64	27.88	19.92	26.93	2,219,823	+3.80(+16.43%)
Sep 17, 2008	25.26	25.67	22.94	23.13	1,556,849	-2.96(-11.35%)
Sep 16, 2008	24.78	26.93	23.68	26.09	1,853,087	+0.54(+2.11%)
Sep 15, 2008	25.42	27.13	24.82	25.55	830,624	-0.45(-1.73%)
Sep 12, 2008	26.26	27.43	25.89	26.00	904,804	-1.07(-3.94%)
Sep 11, 2008	24.82	27.73	24.57	27.07	1,672,523	+1.28(+4.95%)
Sep 10, 2008	25.08	26.92	24.65	25.79	1,663,272	+0.90(+3.61%)
Sep 09, 2008	25.96	27.15	24.16	24.90	1,625,994	-2.23(-8.24%)
Sep 08, 2008	24.45	27.93	24.45	27.13	2,683,576	+4.15(+18.06%)
Sep 05, 2008	22.07	23.49	20.56	22.98	0	+0.59(+2.63%)
Sep 04, 2008	21.96	22.95	21.86	22.39	830,053	-0.41(-1.79%)
Sep 03, 2008	23.95	24.39	22.48	22.80	1,092,335	-0.67(-2.85%)
Sep 02, 2008	24.22	24.87	22.88	23.47	775,882	+0.11(+0.47%)
Aug 29, 2008	22.94	24.23	22.45	23.36	0	-0.16(-0.68%)
Aug 28, 2008	22.09	23.63	22.09	23.52	1,042,574	+1.73(+7.92%)
Aug 27, 2008	21.15	22.33	20.33	21.79	756,800	+1.64(+8.12%)
Aug 26, 2008	20.45	21.57	19.77	20.16	467,115	-0.25(-1.22%)
Aug 25, 2008	22.52	23.19	20.25	20.41	833,791	-2.20(-9.75%)
Aug 22, 2008	21.95	22.94	21.54	22.61	0	+0.81(+3.71%)
Aug 21, 2008	19.97	21.83	19.53	21.80	657,814	+1.33(+6.48%)
Aug 20, 2008	18.79	20.49	18.64	20.48	746,388	+1.69(+8.97%)
Aug 19, 2008	19.13	19.93	18.55	18.79	638,658	-0.85(-4.32%)
Aug 18, 2008	22.02	22.02	19.40	19.64	791,595	-2.15(-9.89%)
Aug 15, 2008	21.77	22.99	21.20	21.79	0	+0.30(+1.39%)
Aug 14, 2008	20.93	22.62	20.81	21.49	809,360	+0.45(+2.13%)
Aug 13, 2008	19.83	21.39	19.15	21.05	720,133	+1.21(+6.08%)
Aug 12, 2008	21.58	23.21	19.63	19.84	991,892	-1.85(-8.51%)
Aug 11, 2008	21.19	23.89	21.01	21.68	1,664,649	+0.42(+1.97%)
Aug 08, 2008	19.28	21.42	19.16	21.26	1,086,985	+1.81(+9.28%)
Aug 07, 2008	18.57	19.95	17.88	19.46	1,187,490	+0.52(+2.74%)
Aug 06, 2008	17.87	19.44	17.29	18.94	851,763	+0.81(+4.46%)
Aug 05, 2008	18.01	18.65	17.45	18.13	880,003	+0.54(+3.06%)
Aug 04, 2008	17.56	18.33	16.37	17.59	864,822	-0.05(-0.28%)
Aug 01, 2008	18.04	18.19	16.31	17.64	1,057,364	-0.36(-1.99%)
Jul 31, 2008	16.35	18.70	15.70	18.00	1,015,566	+1.44(+8.67%)
Jul 30, 2008	17.98	18.55	16.35	16.57	1,108,710	-1.07(-6.05%)
Jul 29, 2008	17.63	18.70	15.36	17.63	1,581,912	+2.55(+16.93%)
Jul 28, 2008	16.89	17.39	14.96	15.08	761,870	-1.95(-11.48%)
Jul 25, 2008	16.76	17.85	16.15	17.04	700,649	+0.28(+1.67%)
Jul 24, 2008	19.47	19.68	16.58	16.76	833,821	-2.55(-13.22%)
Jul 23, 2008	19.47	20.79	19.05	19.31	1,183,093	-0.26(-1.33%)
Jul 22, 2008	16.94	19.67	16.63	19.57	841,557	+2.57(+15.14%)
Jul 21, 2008	16.21	18.55	15.85	17.00	879,648	+1.03(+6.43%)
Jul 18, 2008	16.02	16.67	15.16	15.97	639,043	+0.08(+0.50%)
Jul 17, 2008	15.47	16.96	15.21	15.89	1,558,683	+0.54(+3.51%)
Jul 16, 2008	13.22	15.43	12.77	15.35	1,195,648	+2.13(+16.15%)
Jul 15, 2008	12.81	14.32	12.20	13.22	846,978	+0.30(+2.32%)
Jul 14, 2008	13.10	13.83	12.23	12.92	789,309	+0.18(+1.41%)
Jul 11, 2008	13.02	14.12	12.15	12.74	1,227,954	-0.44(-3.33%)
Jul 10, 2008	13.63	14.62	12.97	13.18	526,612	-0.53(-3.86%)
Jul 09, 2008	15.38	15.46	13.55	13.70	667,900	-1.26(-8.40%)
Jul 08, 2008	13.54	15.41	13.25	14.96	1,002,020	+1.50(+11.11%)
Jul 07, 2008	14.74	14.82	12.87	13.47	796,737	-1.17(-7.97%)
Jul 04, 2008	14.75	14.75	13.84	14.63	318,124	+0.00(+0.00%)
Jul 03, 2008	14.75	14.75	13.84	14.63	318,124	-0.02(-0.14%)
Jul 02, 2008	15.21	15.46	14.56	14.65	447,375	-0.31(-2.07%)
Jul 01, 2008	15.21	15.55	14.46	14.96	734,361	-0.17(-1.12%)
Jun 30, 2008	15.61	16.39	15.10	15.13	698,248	-0.58(-3.68%)
Jun 27, 2008	15.74	16.00	15.24	15.71	1,298,310	-0.02(-0.13%)
Jun 26, 2008	17.07	17.13	15.26	15.73	1,440,216	-1.53(-8.84%)
Jun 25, 2008	16.81	18.52	16.81	17.26	827,810	+0.47(+2.79%)
Jun 24, 2008	16.57	17.51	15.33	16.79	1,025,596	+0.31(+1.88%)
Jun 23, 2008	17.09	17.18	16.04	16.48	548,300	-0.56(-3.28%)
Jun 20, 2008	17.36	17.51	16.58	17.04	1,256,003	-0.46(-2.62%)
Jun 19, 2008	16.15	17.90	16.01	17.49	1,052,951	+1.31(+8.07%)
Jun 18, 2008	15.21	16.67	15.06	16.19	1,036,430	+1.10(+7.27%)
Jun 17, 2008	15.67	15.76	14.82	15.09	769,803	-0.44(-2.83%)
Jun 16, 2008	15.53	15.66	14.78	15.53	626,216	-0.09(-0.57%)
Jun 13, 2008	15.26	15.68	14.80	15.62	660,533	+0.52(+3.43%)
Jun 12, 2008	15.81	16.18	15.03	15.10	907,240	-0.27(-1.75%)
Jun 11, 2008	16.74	16.81	15.36	15.37	754,967	-1.37(-8.16%)
Jun 10, 2008	16.42	16.91	16.16	16.74	683,312	+0.16(+0.96%)
Jun 09, 2008	16.94	17.68	16.26	16.58	987,521	-0.19(-1.13%)
Jun 06, 2008	17.69	18.02	16.51	16.77	1,111,204	-1.09(-6.09%)
Jun 05, 2008	18.70	19.09	17.66	17.85	804,002	-0.76(-4.07%)
Jun 04, 2008	18.68	19.52	17.95	18.61	869,366	-0.12(-0.64%)
Jun 03, 2008	17.58	19.56	17.45	18.73	1,207,894	+1.42(+8.18%)
Jun 02, 2008	17.27	17.40	16.65	17.32	645,012	+0.06(+0.35%)
May 30, 2008	16.81	17.49	16.81	17.26	1,031,671	+0.15(+0.87%)
May 29, 2008	16.81	17.34	16.41	17.11	657,822	-0.08(-0.46%)
May 28, 2008	17.21	17.79	16.84	17.19	533,869	+0.08(+0.47%)
May 27, 2008	16.36	17.70	16.31	17.11	778,354	+0.79(+4.83%)
May 26, 2008	16.86	16.98	16.09	16.32	0	+0.00(+0.00%)
May 23, 2008	16.86	16.98	16.09	16.32	839,405	-0.68(-3.99%)
May 22, 2008	17.60	17.70	16.77	17.00	885,075	-0.24(-1.39%)
May 21, 2008	18.74	18.74	16.82	17.24	714,170	-1.50(-7.99%)
May 20, 2008	19.61	19.67	18.46	18.73	552,092	-1.12(-5.63%)
May 19, 2008	19.81	20.82	19.36	19.85	811,546	+0.01(+0.05%)
May 16, 2008	20.13	20.34	19.27	19.84	810,685	+0.09(+0.45%)
May 15, 2008	19.05	19.94	18.71	19.75	858,175	+0.70(+3.66%)
May 14, 2008	17.45	19.08	17.45	19.05	1,278,124	+1.42(+8.03%)
May 13, 2008	17.51	17.86	17.10	17.63	610,359	+0.02(+0.11%)
May 12, 2008	17.10	17.86	16.75	17.61	534,646	+0.43(+2.50%)
May 09, 2008	16.81	17.73	16.81	17.19	549,942	+0.07(+0.41%)
May 08, 2008	18.47	19.04	16.80	17.12	1,212,494	-1.24(-6.74%)
May 07, 2008	18.95	19.34	18.23	18.35	986,594	-0.76(-3.97%)
May 06, 2008	18.96	19.36	18.43	19.11	732,912	-0.32(-1.64%)
May 05, 2008	19.88	20.15	19.32	19.43	603,280	-0.47(-2.36%)
May 02, 2008	20.08	20.68	19.35	19.90	624,847	-0.11(-0.55%)
May 01, 2008	19.03	20.38	18.60	20.01	1,097,633	+1.09(+5.75%)
Apr 30, 2008	21.44	21.77	18.79	18.92	1,948,669	-2.54(-11.85%)
Apr 29, 2008	21.89	21.89	20.54	21.46	1,112,121	-0.31(-1.42%)
Apr 28, 2008	20.68	21.90	20.06	21.77	1,145,037	+1.03(+4.95%)
Apr 25, 2008	20.62	21.05	19.95	20.75	893,474	+0.17(+0.82%)
Apr 24, 2008	19.83	20.70	18.77	20.58	1,221,932	+0.82(+4.14%)
Apr 23, 2008	20.59	20.59	19.60	19.76	1,019,913	-0.70(-3.41%)
Apr 22, 2008	19.96	20.53	19.86	20.46	1,972,692	+0.51(+2.55%)
Apr 21, 2008	20.30	20.31	19.95	19.95	1,420,112	-0.35(-1.72%)
Apr 18, 2008	20.31	20.44	20.08	20.30	4,129,805	-0.54(-2.58%)
Apr 17, 2008	21.33	21.55	20.43	20.84	944,387	-1.59(-7.07%)
Apr 16, 2008	21.06	22.76	20.53	22.42	913,101	+1.59(+7.61%)
Apr 15, 2008	20.11	20.95	19.85	20.84	611,836	+0.89(+4.45%)
Apr 14, 2008	20.31	20.84	19.59	19.95	471,026	-0.39(-1.91%)
Apr 11, 2008	20.44	21.23	19.16	20.34	1,112,361	-0.31(-1.50%)
Apr 10, 2008	19.44	21.15	19.15	20.65	852,122	+1.21(+6.21%)
Apr 09, 2008	20.85	21.44	19.30	19.44	640,716	-1.41(-6.75%)
Apr 08, 2008	22.49	22.49	20.05	20.85	950,145	-0.94(-4.30%)
Apr 07, 2008	22.02	23.06	21.59	21.78	1,070,791	-0.25(-1.13%)
Apr 04, 2008	22.70	23.34	21.92	22.03	1,266,793	-0.69(-3.03%)
Apr 03, 2008	22.13	24.43	19.90	22.72	1,491,425	+0.82(+3.73%)
Apr 02, 2008	21.19	22.28	20.81	21.90	1,540,860	+0.81(+3.83%)
Apr 01, 2008	20.46	21.14	19.67	21.10	1,201,257	+1.83(+9.47%)
Mar 31, 2008	18.21	19.70	18.21	19.27	815,478	+1.06(+5.80%)
Mar 28, 2008	18.11	19.20	17.86	18.21	848,090	-0.57(-3.03%)
Mar 27, 2008	18.83	19.87	18.07	18.78	978,726	+0.01(+0.05%)
Mar 26, 2008	20.68	21.24	18.47	18.77	1,073,159	-2.04(-9.82%)
Mar 25, 2008	19.16	20.82	18.99	20.82	1,542,625	+1.96(+10.42%)
Mar 24, 2008	18.15	20.05	18.03	18.85	1,496,859	+0.86(+4.77%)
Mar 21, 2008	15.98	18.45	15.98	17.99	1,972,788	+0.00(+0.00%)
Mar 20, 2008	15.98	18.45	15.98	17.99	1,972,788	+2.07(+13.03%)
Mar 19, 2008	15.62	16.75	15.61	15.92	1,135,552	+0.38(+2.44%)
Mar 18, 2008	15.35	16.45	14.37	15.54	1,465,560	+1.19(+8.27%)
Mar 17, 2008	14.23	15.48	13.95	14.35	1,233,329	-0.27(-1.84%)
Mar 14, 2008	15.76	15.96	14.20	14.62	937,433	-1.03(-6.56%)
Mar 13, 2008	13.29	16.11	13.02	15.65	1,601,760	+1.90(+13.78%)
Mar 12, 2008	14.26	14.89	13.53	13.75	525,114	-0.45(-3.16%)
Mar 11, 2008	13.00	14.69	12.48	14.20	850,707	+1.59(+12.57%)
Mar 10, 2008	12.98	13.74	12.37	12.62	508,779	-0.29(-2.24%)
Mar 07, 2008	12.82	14.05	12.47	12.91	899,383	-0.11(-0.84%)
Mar 06, 2008	14.25	14.49	12.93	13.02	692,127	-1.36(-9.44%)
Mar 05, 2008	14.61	15.24	13.81	14.37	705,025	-0.11(-0.76%)
Mar 04, 2008	14.05	15.29	13.77	14.48	903,334	+0.14(+0.97%)
Mar 03, 2008	14.96	14.96	14.03	14.34	666,921	-0.76(-5.02%)
Feb 29, 2008	15.92	15.96	14.81	15.10	570,357	-1.07(-6.60%)
Feb 28, 2008	16.91	17.05	15.97	16.17	577,698	-0.87(-5.09%)
Feb 27, 2008	16.76	17.85	16.47	17.04	789,177	+0.24(+1.43%)
Feb 26, 2008	16.23	18.25	16.19	16.80	1,597,757	+0.34(+2.06%)
Feb 25, 2008	15.06	16.51	14.86	16.46	804,991	+1.43(+9.49%)
Feb 22, 2008	14.81	15.34	14.21	15.03	354,194	+0.27(+1.82%)
Feb 21, 2008	15.58	16.15	14.71	14.76	657,239	-0.73(-4.70%)
Feb 20, 2008	14.27	15.68	13.62	15.49	1,085,502	+2.39(+18.28%)
Feb 19, 2008	12.93	13.82	12.88	13.10	454,076	+0.07(+0.54%)
Feb 18, 2008	13.46	13.46	12.32	13.03	0	+0.00(+0.00%)
Feb 15, 2008	13.46	13.46	12.32	13.03	624,762	-0.43(-3.19%)
Feb 14, 2008	14.24	14.37	13.46	13.46	437,580	-0.82(-5.73%)
Feb 13, 2008	14.38	14.70	13.86	14.27	325,713	+0.42(+3.02%)
Feb 12, 2008	13.70	14.98	13.56	13.85	701,415	+0.24(+1.76%)
Feb 11, 2008	13.45	14.43	12.75	13.61	552,262	+0.15(+1.11%)
Feb 08, 2008	13.46	13.71	13.17	13.47	516,627	-0.05(-0.37%)
Feb 07, 2008	13.22	14.85	13.13	13.51	1,029,233	+0.30(+2.26%)
Feb 06, 2008	14.05	15.46	13.13	13.22	915,687	-0.81(-5.76%)
Feb 05, 2008	14.68	15.78	13.90	14.02	1,094,375	-1.00(-6.64%)
Feb 04, 2008	17.32	17.32	14.82	15.02	843,921	-2.22(-12.90%)
Feb 01, 2008	16.04	17.63	15.46	17.25	1,268,432	+1.25(+7.79%)
Jan 31, 2008	12.98	16.17	12.94	16.00	1,682,795	+2.42(+17.85%)
Jan 30, 2008	14.45	14.95	13.47	13.57	1,355,712	-0.83(-5.75%)
Jan 29, 2008	11.85	14.53	11.85	14.40	1,945,464	+2.47(+20.74%)
Jan 28, 2008	10.81	11.99	10.07	11.93	1,015,562	+1.12(+10.33%)
Jan 25, 2008	11.12	11.52	10.47	10.81	1,097,142	-0.03(-0.28%)
Jan 24, 2008	10.62	11.84	9.974	10.84	1,101,689	+0.09(+0.84%)
Jan 23, 2008	8.568	11.13	8.378	10.75	1,637,657	+2.17(+25.35%)
Jan 22, 2008	7.501	8.707	7.022	8.578	1,215,071	+0.78(+9.97%)
Jan 21, 2008	9.176	9.176	7.700	7.800	0	+0.00(+0.00%)
Jan 18, 2008	9.176	9.176	7.700	7.800	847,904	-0.59(-7.02%)
Jan 17, 2008	8.428	8.498	7.890	8.388	617,998	+0.35(+4.34%)
Jan 16, 2008	7.850	8.697	7.750	8.039	675,682	+0.15(+1.90%)
Jan 15, 2008	8.528	8.528	7.780	7.890	651,943	-0.78(-8.98%)
Jan 14, 2008	8.847	8.967	8.378	8.668	652,733	-0.09(-1.03%)
Jan 11, 2008	8.887	9.216	8.528	8.757	1,046,642	-0.12(-1.35%)
Jan 10, 2008	9.066	9.535	8.727	8.877	2,371,812	-0.30(-3.26%)
Jan 09, 2008	9.755	9.924	8.807	9.176	1,027,304	-0.62(-6.31%)
Jan 08, 2008	11.41	11.51	9.725	9.795	1,039,950	-1.65(-14.39%)
Jan 07, 2008	11.97	12.07	11.23	11.44	662,178	-0.38(-3.21%)
Jan 04, 2008	13.20	13.20	11.48	11.82	976,767	-1.14(-8.78%)
Jan 03, 2008	13.63	13.91	12.52	12.96	748,096	-0.70(-5.11%)
Jan 02, 2008	14.52	14.75	13.56	13.65	473,467	-0.88(-6.04%)
Jan 01, 2008	14.53	15.06	13.86	14.53	0	+0.00(+0.00%)
Dec 31, 2007	14.53	15.06	13.86	14.53	759,160	-0.28(-1.89%)
Dec 28, 2007	15.71	15.71	14.76	14.81	454,741	-0.45(-2.94%)
Dec 27, 2007	15.63	16.29	15.16	15.26	653,425	-0.51(-3.23%)
Dec 26, 2007	16.18	16.60	15.51	15.77	561,587	-0.67(-4.07%)
Dec 24, 2007	16.11	17.36	16.11	16.44	513,277	-1.22(-6.89%)
Dec 21, 2007	15.49	17.65	14.52	17.65	1,673,205	+2.52(+16.68%)
Dec 20, 2007	15.25	15.34	14.48	15.13	389,708	-0.23(-1.49%)
Dec 19, 2007	14.46	15.51	14.26	15.36	694,688	+0.57(+3.84%)
Dec 18, 2007	15.01	15.17	14.65	14.79	624,515	+0.33(+2.28%)
Dec 17, 2007	14.74	15.26	14.23	14.46	546,965	-0.60(-3.97%)
Dec 14, 2007	15.11	15.21	14.57	15.06	503,402	-0.20(-1.31%)
Dec 13, 2007	15.90	15.94	15.00	15.26	526,084	-0.68(-4.26%)
Dec 12, 2007	16.47	17.08	15.72	15.94	718,082	+0.00(+0.00%)
Dec 11, 2007	16.83	17.06	14.91	15.94	762,651	-0.78(-4.65%)
Dec 10, 2007	16.46	17.21	16.27	16.72	881,980	+0.27(+1.64%)
Dec 07, 2007	16.16	16.55	15.78	16.45	436,773	+0.28(+1.73%)
Dec 06, 2007	14.51	16.22	13.97	16.17	771,997	+1.60(+10.95%)
Dec 05, 2007	14.92	14.94	14.26	14.57	345,894	+0.00(+0.00%)
Dec 04, 2007	15.33	15.33	14.46	14.57	403,995	-1.24(-7.82%)
Dec 03, 2007	13.47	15.81	13.47	15.81	396,525	+2.17(+15.95%)
Nov 30, 2007	14.34	14.46	13.56	13.63	682,628	+0.22(+1.64%)
Nov 29, 2007	13.83	14.45	13.11	13.42	466,746	-0.76(-5.35%)
Nov 28, 2007	12.73	14.40	12.73	14.17	635,122	+1.56(+12.33%)
Nov 27, 2007	12.95	13.37	11.97	12.62	1,133,053	-0.19(-1.48%)
Nov 26, 2007	13.81	13.99	12.72	12.81	630,553	-1.44(-10.08%)
Nov 23, 2007	14.29	14.56	14.19	14.24	95,146	+0.08(+0.56%)
Nov 21, 2007	15.06	15.06	13.76	14.16	475,589	-0.90(-5.96%)
Nov 20, 2007	14.86	15.20	14.03	15.06	542,503	+0.28(+1.89%)
Nov 19, 2007	14.72	14.91	14.00	14.78	375,180	-0.13(-0.87%)
Nov 16, 2007	14.61	15.14	14.03	14.91	373,208	+0.36(+2.47%)
Nov 15, 2007	14.69	15.02	14.16	14.55	475,931	-0.31(-2.08%)
Nov 14, 2007	15.33	16.02	14.75	14.86	526,826	-0.40(-2.61%)
Nov 13, 2007	14.96	15.69	14.71	15.26	569,222	+0.43(+2.89%)
Nov 12, 2007	16.82	16.82	14.65	14.83	581,203	-1.00(-6.30%)
Nov 09, 2007	15.96	16.15	15.40	15.83	538,392	-0.41(-2.52%)
Nov 08, 2007	17.22	17.41	15.76	16.24	668,730	-0.98(-5.68%)
Nov 07, 2007	16.59	17.22	16.51	17.22	274,309	-0.05(-0.29%)
Nov 06, 2007	16.52	17.27	16.21	17.27	379,526	+0.56(+3.34%)
Nov 05, 2007	16.01	17.93	15.96	16.71	785,427	+0.04(+0.24%)
Nov 02, 2007	15.46	16.70	14.76	16.67	708,633	+1.21(+7.81%)
Nov 01, 2007	15.46	15.90	14.99	15.46	625,217	-0.59(-3.67%)
Oct 31, 2007	16.77	17.20	15.46	16.05	893,210	-0.76(-4.51%)
Oct 30, 2007	15.30	16.81	15.03	16.81	500,655	+1.15(+7.32%)
Oct 29, 2007	15.75	16.34	14.93	15.66	613,386	+0.05(+0.32%)
Oct 26, 2007	16.20	16.96	15.46	15.61	1,004,598	-0.34(-2.13%)
Oct 25, 2007	15.50	16.24	14.73	15.95	904,941	+0.22(+1.39%)
Oct 24, 2007	14.53	15.84	14.21	15.73	714,147	+1.15(+7.87%)
Oct 23, 2007	14.79	15.46	14.19	14.58	783,827	+0.52(+3.69%)
Oct 22, 2007	13.25	14.71	13.07	14.06	877,770	+0.82(+6.17%)
Oct 19, 2007	13.27	13.96	13.22	13.25	545,711	-0.12(-0.90%)
Oct 18, 2007	13.87	13.87	13.32	13.37	592,432	-0.58(-4.15%)
Oct 17, 2007	14.66	14.86	13.84	13.94	677,653	-0.52(-3.59%)
Oct 16, 2007	15.05	15.42	14.46	14.46	395,823	-0.92(-5.97%)
Oct 15, 2007	15.68	15.87	14.96	15.38	474,226	-0.30(-1.91%)
Oct 12, 2007	16.08	16.17	15.37	15.68	275,813	-0.38(-2.36%)
Oct 11, 2007	15.95	16.26	15.74	16.06	574,987	+0.32(+2.03%)
Oct 10, 2007	15.51	15.83	15.27	15.74	560,550	+0.29(+1.87%)
Oct 09, 2007	15.99	15.99	15.22	15.45	768,087	-0.52(-3.25%)
Oct 08, 2007	17.34	17.34	15.92	15.97	410,662	-1.24(-7.19%)
Oct 05, 2007	16.55	17.45	15.87	17.21	924,591	+0.94(+5.76%)
Oct 04, 2007	17.09	17.17	15.69	16.27	726,880	-0.42(-2.51%)
Oct 03, 2007	16.15	17.11	15.82	16.69	1,007,805	+0.54(+3.34%)
Oct 02, 2007	14.87	16.35	14.87	16.15	1,207,022	+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.