Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	38.30	38.57	37.88	37.93	503,276	-0.65(-1.68%)
Sep 27, 2012	37.94	38.89	37.54	38.58	394,249	+0.69(+1.82%)
Sep 26, 2012	40.76	41.05	37.72	37.89	1,068,651	-2.97(-7.27%)
Sep 25, 2012	41.39	42.23	40.84	40.86	827,931	-0.56(-1.35%)
Sep 24, 2012	41.80	42.15	41.14	41.42	598,467	-0.72(-1.70%)
Sep 21, 2012	40.76	42.48	40.48	42.14	1,300,701	+1.97(+4.92%)
Sep 20, 2012	39.56	40.24	39.17	40.17	705,555	+0.54(+1.36%)
Sep 19, 2012	38.92	39.81	38.67	39.63	615,276	+0.95(+2.45%)
Sep 18, 2012	39.61	40.29	38.45	38.68	595,289	-0.84(-2.12%)
Sep 17, 2012	40.58	40.82	39.45	39.52	759,180	-1.51(-3.67%)
Sep 14, 2012	40.41	41.18	40.10	41.02	821,598	+0.88(+2.19%)
Sep 13, 2012	39.18	40.34	38.00	40.15	1,356,033	+0.83(+2.11%)
Sep 12, 2012	38.05	39.36	37.81	39.32	1,179,308	+1.18(+3.09%)
Sep 11, 2012	37.97	38.51	37.82	38.14	312,504	+0.32(+0.84%)
Sep 10, 2012	38.16	38.46	37.75	37.82	390,074	-0.36(-0.94%)
Sep 07, 2012	36.93	38.78	36.93	38.18	638,687	-0.01(-0.03%)
Sep 06, 2012	37.20	38.20	37.14	38.19	540,478	+1.05(+2.82%)
Sep 05, 2012	37.41	37.60	36.81	37.14	425,513	-0.11(-0.29%)
Sep 04, 2012	37.16	37.42	36.41	37.25	485,071	+0.08(+0.21%)
Aug 31, 2012	36.68	37.44	36.14	37.17	437,720	+0.86(+2.36%)
Aug 30, 2012	35.93	36.34	35.45	36.32	402,352	+0.19(+0.52%)
Aug 29, 2012	35.95	36.47	35.58	36.13	431,294	+0.05(+0.14%)
Aug 27, 2012	37.16	37.16	35.83	36.08	490,323	-0.83(-2.24%)
Aug 24, 2012	36.99	37.50	36.55	36.90	420,308	-0.28(-0.75%)
Aug 23, 2012	37.54	38.24	37.13	37.18	445,685	-0.57(-1.51%)
Aug 22, 2012	36.81	38.55	36.36	37.75	502,783	+1.34(+3.67%)
Aug 21, 2012	36.51	37.21	36.23	36.42	380,930	-0.12(-0.33%)
Aug 20, 2012	37.14	37.14	36.28	36.54	583,307	-0.62(-1.66%)
Aug 17, 2012	36.94	37.43	36.60	37.15	476,426	+0.09(+0.24%)
Aug 16, 2012	35.63	37.31	35.21	37.06	347,643	+1.51(+4.24%)
Aug 15, 2012	36.02	36.59	35.31	35.56	399,224	-0.56(-1.55%)
Aug 14, 2012	36.33	36.72	35.93	36.12	304,887	-0.04(-0.11%)
Aug 13, 2012	36.00	36.43	35.38	36.16	233,809	+0.14(+0.39%)
Aug 10, 2012	36.46	36.54	35.71	36.02	295,888	-0.59(-1.61%)
Aug 09, 2012	36.07	37.03	35.88	36.61	461,707	+0.64(+1.77%)
Aug 08, 2012	35.11	36.05	34.68	35.97	616,015	+0.58(+1.63%)
Aug 07, 2012	35.40	35.76	34.60	35.39	630,562	+0.25(+0.71%)
Aug 06, 2012	34.68	35.35	34.31	35.14	330,802	+0.65(+1.88%)
Aug 03, 2012	35.69	35.69	34.16	34.49	486,901	-0.31(-0.89%)
Aug 02, 2012	34.09	35.27	33.93	34.80	516,455	+0.32(+0.93%)
Aug 01, 2012	35.29	35.62	34.40	34.48	564,630	-0.53(-1.51%)
Jul 31, 2012	36.87	37.23	34.92	35.01	1,045,665	-2.04(-5.52%)
Jul 30, 2012	37.77	38.06	36.93	37.05	504,574	-0.63(-1.67%)
Jul 27, 2012	37.51	37.99	36.66	37.68	1,015,071	+0.55(+1.48%)
Jul 26, 2012	34.52	37.43	34.20	37.13	2,078,537	+4.22(+12.82%)
Jul 25, 2012	34.86	35.07	32.87	32.91	1,330,167	-1.68(-4.84%)
Jul 24, 2012	35.46	35.79	34.38	34.59	521,842	-0.74(-2.09%)
Jul 23, 2012	34.29	35.80	34.28	35.33	459,363	+0.34(+0.97%)
Jul 20, 2012	34.42	35.94	34.42	34.99	944,526	+0.33(+0.95%)
Jul 19, 2012	35.40	35.58	34.48	34.66	1,006,030	-0.51(-1.45%)
Jul 18, 2012	35.57	36.51	34.99	35.17	734,662	-0.41(-1.15%)
Jul 17, 2012	35.99	36.31	35.24	35.58	1,159,639	-0.26(-0.72%)
Jul 16, 2012	35.67	36.35	35.20	35.84	498,467	+0.18(+0.50%)
Jul 13, 2012	35.56	36.36	35.51	35.66	513,816	+0.31(+0.87%)
Jul 12, 2012	34.53	35.61	34.19	35.35	1,335,449	+0.67(+1.93%)
Jul 11, 2012	34.85	34.95	34.20	34.68	1,282,082	-0.14(-0.40%)
Jul 10, 2012	35.09	35.66	34.66	34.82	3,826,342	-0.47(-1.33%)
Jul 09, 2012	34.18	35.34	33.39	35.29	1,079,639	+0.21(+0.60%)
Jul 06, 2012	34.86	35.19	33.83	35.08	612,569	-0.23(-0.65%)
Jul 05, 2012	34.26	35.36	34.22	35.31	590,197	+1.08(+3.15%)
Jul 03, 2012	34.42	34.50	34.09	34.23	253,466	-0.29(-0.84%)
Jul 02, 2012	33.85	34.52	33.55	34.52	731,587	+0.67(+1.97%)
Jun 29, 2012	33.23	34.11	32.95	33.85	828,331	+1.66(+5.14%)
Jun 28, 2012	31.86	32.46	31.45	32.20	791,910	+0.08(+0.25%)
Jun 27, 2012	31.62	32.30	31.33	32.12	709,747	+0.98(+3.14%)
Jun 26, 2012	29.81	31.65	29.76	31.14	978,467	+1.52(+5.12%)
Jun 25, 2012	29.21	29.77	28.82	29.62	827,092	-0.04(-0.13%)
Jun 22, 2012	29.07	30.10	28.51	29.66	821,891	+0.88(+3.05%)
Jun 21, 2012	29.27	29.57	28.69	28.79	459,086	-0.49(-1.67%)
Jun 20, 2012	29.14	29.83	28.65	29.27	704,905	+0.20(+0.69%)
Jun 19, 2012	28.74	29.31	28.37	29.07	551,278	+0.60(+2.10%)
Jun 18, 2012	26.80	28.59	26.46	28.48	803,936	+1.57(+5.82%)
Jun 15, 2012	26.34	26.93	25.81	26.91	771,328	+0.65(+2.47%)
Jun 14, 2012	25.18	26.29	25.07	26.26	577,836	+1.14(+4.53%)
Jun 13, 2012	25.76	25.92	24.96	25.12	510,949	-0.80(-3.08%)
Jun 12, 2012	25.88	26.17	25.44	25.92	407,674	+0.33(+1.29%)
Jun 11, 2012	27.32	27.52	25.56	25.59	619,964	-1.31(-4.86%)
Jun 08, 2012	26.59	27.12	26.14	26.90	618,639	+0.12(+0.45%)
Jun 07, 2012	27.55	28.03	26.30	26.78	735,009	-0.30(-1.11%)
Jun 06, 2012	26.67	27.55	26.67	27.08	512,893	+0.80(+3.04%)
Jun 05, 2012	25.58	26.62	25.52	26.28	602,270	+0.59(+2.29%)
Jun 04, 2012	27.52	27.58	25.52	25.69	879,481	-1.77(-6.43%)
Jun 01, 2012	29.16	29.16	27.21	27.46	785,970	-2.47(-8.26%)
May 31, 2012	29.73	30.31	28.53	29.93	691,505	+0.18(+0.60%)
May 30, 2012	30.64	30.64	29.40	29.75	571,651	-1.34(-4.30%)
May 29, 2012	30.33	31.12	30.02	31.09	432,021	+1.20(+4.00%)
May 25, 2012	30.15	30.28	29.58	29.89	369,557	-0.25(-0.83%)
May 24, 2012	29.92	30.36	29.48	30.14	413,804	+0.34(+1.14%)
May 23, 2012	28.98	29.85	28.64	29.80	525,245	+0.51(+1.74%)
May 22, 2012	28.76	29.92	28.67	29.29	395,935	+0.57(+1.98%)
May 21, 2012	27.89	28.79	27.18	28.73	395,386	+0.85(+3.04%)
May 18, 2012	27.84	28.14	27.11	27.88	788,491	+0.03(+0.11%)
May 17, 2012	29.34	29.63	27.68	27.85	1,209,316	-1.38(-4.71%)
May 16, 2012	28.80	29.65	28.80	29.22	785,951	+0.71(+2.48%)
May 15, 2012	27.78	29.23	27.47	28.52	671,874	+0.58(+2.07%)
May 14, 2012	28.57	28.97	27.92	27.94	450,762	-0.38(-1.34%)
May 11, 2012	27.40	28.60	27.18	28.32	339,468	+0.58(+2.09%)
May 10, 2012	28.47	28.61	27.68	27.74	237,634	-0.50(-1.77%)
May 09, 2012	27.05	28.47	26.77	28.24	474,074	+0.74(+2.68%)
May 08, 2012	27.48	27.63	26.69	27.50	420,729	-0.20(-0.72%)
May 07, 2012	27.09	27.97	27.09	27.70	425,046	+0.39(+1.42%)
May 04, 2012	27.70	28.29	27.29	27.31	354,416	-0.47(-1.69%)
May 03, 2012	27.92	28.44	27.64	27.78	655,300	-0.15(-0.54%)
May 02, 2012	27.58	29.14	27.26	27.93	1,325,834	+0.14(+0.50%)
May 01, 2012	28.45	28.87	27.72	27.79	1,150,374	-0.53(-1.87%)
Apr 30, 2012	28.95	28.95	28.18	28.32	455,166	-0.61(-2.10%)
Apr 27, 2012	28.84	29.46	28.31	28.93	1,027,005	-0.05(-0.17%)
Apr 26, 2012	27.65	29.19	27.65	28.97	1,775,277	+0.85(+3.01%)
Apr 25, 2012	27.90	28.26	27.52	28.13	668,008	+0.83(+3.03%)
Apr 24, 2012	26.24	27.62	26.24	27.30	567,327	+1.05(+3.99%)
Apr 23, 2012	25.89	26.33	25.58	26.25	712,249	-0.02(-0.08%)
Apr 20, 2012	26.00	26.83	25.69	26.27	394,430	+0.63(+2.45%)
Apr 19, 2012	25.88	26.21	25.17	25.64	434,142	-0.25(-0.96%)
Apr 18, 2012	25.93	26.12	25.57	25.89	272,265	-0.27(-1.03%)
Apr 17, 2012	26.26	26.62	26.11	26.16	275,066	+0.12(+0.46%)
Apr 16, 2012	26.22	26.79	25.65	26.04	630,533	+0.17(+0.66%)
Apr 13, 2012	25.92	26.28	25.28	25.87	389,441	-0.13(-0.50%)
Apr 12, 2012	25.43	26.15	25.16	26.00	283,850	+0.55(+2.16%)
Apr 11, 2012	24.67	25.59	24.67	25.45	482,329	+1.20(+4.93%)
Apr 10, 2012	25.90	26.05	24.25	24.26	1,173,338	-1.68(-6.46%)
Apr 09, 2012	25.35	26.10	25.26	25.93	479,284	-0.11(-0.42%)
Apr 05, 2012	25.97	26.55	25.87	26.04	404,648	-0.13(-0.50%)
Apr 04, 2012	26.18	26.37	25.71	26.17	715,355	-0.46(-1.72%)
Apr 03, 2012	26.56	26.75	26.27	26.63	498,318	+0.00(+0.00%)
Apr 02, 2012	26.80	26.92	26.18	26.63	753,145	-0.36(-1.33%)
Mar 30, 2012	28.62	28.62	26.95	26.99	597,987	-1.32(-4.65%)
Mar 29, 2012	28.38	28.45	27.49	28.31	330,121	-0.41(-1.42%)
Mar 28, 2012	28.32	28.88	28.26	28.72	493,116	+0.47(+1.66%)
Mar 27, 2012	27.49	28.91	27.28	28.25	597,254	+1.07(+3.93%)
Mar 26, 2012	27.40	27.40	26.64	27.18	320,413	+0.25(+0.93%)
Mar 23, 2012	26.17	27.02	25.63	26.93	638,539	-0.16(-0.59%)
Mar 22, 2012	27.25	27.45	26.84	27.09	271,744	-0.56(-2.02%)
Mar 21, 2012	27.93	28.19	27.40	27.65	246,992	+0.01(+0.04%)
Mar 20, 2012	27.63	27.92	27.08	27.64	330,380	-0.34(-1.21%)
Mar 19, 2012	28.16	28.77	27.58	27.98	440,921	-0.22(-0.78%)
Mar 16, 2012	29.10	29.14	27.93	28.20	743,355	-0.81(-2.79%)
Mar 15, 2012	27.80	29.24	27.52	29.00	740,001	+1.06(+3.78%)
Mar 14, 2012	28.33	28.57	27.60	27.95	354,557	-0.43(-1.51%)
Mar 13, 2012	27.21	28.41	27.04	28.38	855,540	+1.51(+5.61%)
Mar 12, 2012	27.67	27.67	26.80	26.87	662,047	-0.44(-1.61%)
Mar 09, 2012	26.52	27.95	26.52	27.31	664,210	+1.12(+4.27%)
Mar 08, 2012	25.48	26.56	25.46	26.19	598,330	+0.87(+3.43%)
Mar 07, 2012	24.40	25.39	24.27	25.32	340,319	+1.09(+4.49%)
Mar 06, 2012	24.69	24.80	24.01	24.24	456,787	-0.88(-3.50%)
Mar 05, 2012	24.91	25.52	24.65	25.11	432,121	+0.11(+0.44%)
Mar 02, 2012	25.83	26.06	24.96	25.01	532,244	-0.92(-3.54%)
Mar 01, 2012	25.94	26.42	25.58	25.92	466,111	+0.10(+0.39%)
Feb 29, 2012	24.73	26.30	24.73	25.82	681,362	+1.25(+5.07%)
Feb 28, 2012	25.39	25.39	24.43	24.58	816,891	-0.88(-3.45%)
Feb 27, 2012	25.01	25.70	24.96	25.45	388,926	+0.12(+0.47%)
Feb 24, 2012	25.94	26.20	25.20	25.33	297,295	-0.55(-2.12%)
Feb 23, 2012	24.82	25.91	24.64	25.88	533,238	+1.06(+4.26%)
Feb 22, 2012	25.48	26.23	24.65	24.83	812,605	-1.33(-5.07%)
Feb 21, 2012	26.80	27.18	25.93	26.15	366,812	-0.64(-2.38%)
Feb 17, 2012	27.01	27.23	26.56	26.79	380,694	-0.18(-0.67%)
Feb 16, 2012	27.45	27.59	26.74	26.97	473,141	-0.34(-1.24%)
Feb 15, 2012	27.94	28.41	27.21	27.31	727,817	-0.50(-1.79%)
Feb 14, 2012	26.92	27.82	26.39	27.81	1,066,609	+0.74(+2.73%)
Feb 13, 2012	26.82	27.23	26.59	27.07	829,906	+0.50(+1.88%)
Feb 10, 2012	26.96	27.26	26.49	26.57	548,743	-0.86(-3.13%)
Feb 09, 2012	27.60	27.89	26.75	27.43	1,566,360	-0.18(-0.65%)
Feb 08, 2012	26.64	27.95	26.64	27.61	467,915	+0.09(+0.33%)
Feb 07, 2012	27.72	28.23	27.40	27.52	639,819	-0.26(-0.93%)
Feb 06, 2012	28.23	28.57	27.51	27.78	883,940	-0.71(-2.49%)
Feb 03, 2012	27.15	28.59	27.06	28.49	1,241,516	+2.03(+7.69%)
Feb 02, 2012	25.27	26.80	25.22	26.45	1,097,889	+1.15(+4.53%)
Feb 01, 2012	24.55	25.31	24.03	25.30	828,872	+1.17(+4.83%)
Jan 31, 2012	25.47	26.67	23.35	24.14	2,710,678	-2.95(-10.90%)
Jan 30, 2012	27.04	27.37	26.64	27.09	582,182	-0.36(-1.31%)
Jan 27, 2012	27.42	27.68	27.07	27.45	621,833	-0.18(-0.65%)
Jan 26, 2012	27.84	28.18	26.99	27.63	1,117,826	-0.05(-0.18%)
Jan 25, 2012	26.30	27.87	26.14	27.68	886,692	+1.39(+5.27%)
Jan 24, 2012	25.22	26.31	25.01	26.29	565,667	+0.74(+2.89%)
Jan 23, 2012	25.55	26.14	25.39	25.55	1,064,537	+0.09(+0.35%)
Jan 20, 2012	25.76	25.95	24.83	25.46	1,009,711	-0.35(-1.35%)
Jan 19, 2012	25.73	26.02	25.36	25.81	806,801	-0.76(-2.85%)
Jan 18, 2012	25.54	26.59	25.28	26.57	591,114	+0.94(+3.66%)
Jan 17, 2012	26.09	26.60	25.23	25.63	666,028	-0.76(-2.87%)
Jan 13, 2012	26.03	26.82	25.82	26.39	499,380	-0.04(-0.15%)
Jan 12, 2012	26.75	26.78	26.30	26.43	486,339	-0.26(-0.97%)
Jan 11, 2012	25.46	27.39	25.46	26.69	945,637	+1.11(+4.33%)
Jan 10, 2012	24.87	25.69	24.77	25.58	675,120	+1.20(+4.91%)
Jan 09, 2012	24.57	24.69	24.09	24.39	615,052	+0.06(+0.25%)
Jan 06, 2012	24.23	24.69	23.69	24.33	352,067	+0.09(+0.37%)
Jan 05, 2012	23.40	24.27	23.13	24.24	235,599	+0.59(+2.49%)
Jan 04, 2012	23.53	23.93	23.16	23.65	334,909	+0.52(+2.24%)
Dec 30, 2011	23.24	23.40	23.10	23.13	163,424	-0.11(-0.47%)
Dec 29, 2011	22.47	23.31	22.45	23.24	256,575	+0.94(+4.20%)
Dec 28, 2011	22.55	22.64	22.14	22.30	195,312	-0.29(-1.28%)
Dec 27, 2011	22.80	22.93	22.47	22.59	166,781	-0.19(-0.83%)
Dec 23, 2011	23.23	23.29	22.65	22.78	128,122	-0.04(-0.17%)
Dec 21, 2011	22.01	22.87	21.81	22.82	507,160	+0.74(+3.34%)
Dec 20, 2011	20.94	22.13	20.87	22.08	405,274	+1.86(+9.17%)
Dec 19, 2011	20.94	21.21	20.16	20.23	371,514	-0.50(-2.41%)
Dec 16, 2011	21.23	21.80	20.60	20.73	621,705	-0.34(-1.61%)
Dec 15, 2011	20.87	21.28	20.69	21.07	277,085	+0.59(+2.87%)
Dec 14, 2011	21.14	21.21	20.46	20.48	428,663	-0.88(-4.11%)
Dec 13, 2011	22.61	22.72	21.23	21.35	463,935	-0.98(-4.38%)
Dec 12, 2011	22.37	22.47	21.98	22.33	373,883	-0.43(-1.88%)
Dec 09, 2011	22.47	22.92	22.45	22.76	436,213	+0.43(+1.92%)
Dec 08, 2011	22.74	22.95	22.25	22.33	322,315	-0.74(-3.20%)
Dec 07, 2011	22.87	23.25	22.45	23.07	283,520	+0.21(+0.92%)
Dec 06, 2011	22.62	23.06	22.35	22.86	346,217	+0.23(+1.01%)
Dec 05, 2011	22.26	22.98	22.26	22.63	432,436	+0.67(+3.04%)
Dec 02, 2011	22.20	22.64	21.88	21.96	455,507	-0.02(-0.09%)
Dec 01, 2011	21.61	22.29	21.23	21.98	330,065	+0.22(+1.01%)
Nov 30, 2011	20.98	21.78	20.66	21.76	732,515	+1.76(+8.77%)
Nov 29, 2011	19.70	20.24	19.42	20.01	462,450	+0.35(+1.78%)
Nov 28, 2011	19.54	20.02	19.27	19.66	332,270	+0.92(+4.90%)
Nov 25, 2011	18.68	19.29	18.66	18.74	141,671	-0.08(-0.42%)
Nov 23, 2011	19.47	19.47	18.72	18.82	431,088	-0.84(-4.26%)
Nov 22, 2011	18.85	19.82	18.62	19.66	470,254	+0.79(+4.18%)
Nov 21, 2011	18.85	19.08	18.53	18.87	272,399	-0.36(-1.87%)
Nov 18, 2011	19.59	19.60	19.03	19.23	262,993	-0.31(-1.58%)
Nov 17, 2011	19.88	20.26	19.34	19.54	304,059	-0.34(-1.71%)
Nov 16, 2011	19.12	20.37	18.96	19.88	513,803	+0.46(+2.36%)
Nov 15, 2011	18.99	19.62	18.80	19.42	319,042	+0.35(+1.83%)
Nov 14, 2011	18.97	19.21	18.79	19.07	277,744	-0.09(-0.47%)
Nov 11, 2011	18.79	19.29	18.65	19.16	348,576	+0.54(+2.89%)
Nov 10, 2011	18.02	18.69	17.89	18.62	555,404	+0.87(+4.89%)
Nov 09, 2011	18.68	18.75	17.70	17.75	507,196	-1.55(-8.01%)
Nov 08, 2011	18.51	19.37	18.51	19.30	357,445	+1.01(+5.51%)
Nov 07, 2011	17.86	18.40	17.64	18.29	284,838	+0.34(+1.89%)
Nov 04, 2011	17.82	18.23	17.70	17.95	398,424	-0.08(-0.44%)
Nov 03, 2011	18.06	18.11	17.25	18.03	293,542	+0.29(+1.63%)
Nov 02, 2011	17.43	18.15	17.30	17.74	335,449	+0.58(+3.37%)
Nov 01, 2011	16.81	17.58	16.81	17.17	516,731	-0.54(-3.04%)
Oct 31, 2011	18.42	18.46	17.60	17.70	436,657	-1.00(-5.33%)
Oct 28, 2011	19.26	19.90	18.58	18.70	472,852	-0.55(-2.85%)
Oct 27, 2011	18.55	19.40	17.81	19.25	857,098	+0.52(+2.77%)
Oct 26, 2011	18.55	18.95	18.08	18.73	405,320	+0.63(+3.47%)
Oct 25, 2011	18.56	18.58	17.93	18.10	558,632	-0.72(-3.82%)
Oct 24, 2011	18.43	18.94	18.30	18.82	482,246	+0.44(+2.39%)
Oct 21, 2011	17.86	18.54	17.77	18.38	723,320	+0.89(+5.07%)
Oct 20, 2011	17.22	17.55	16.39	17.49	477,701	+0.32(+1.86%)
Oct 19, 2011	17.47	18.22	17.10	17.18	487,187	-0.24(-1.37%)
Oct 18, 2011	15.48	17.97	15.28	17.41	808,636	+1.98(+12.86%)
Oct 17, 2011	16.02	16.17	15.38	15.43	279,104	-0.82(-5.03%)
Oct 14, 2011	16.31	16.53	15.74	16.25	253,494	+0.21(+1.31%)
Oct 13, 2011	15.97	16.37	15.55	16.04	340,678	-0.15(-0.92%)
Oct 12, 2011	15.85	16.39	15.63	16.19	462,434	+0.55(+3.51%)
Oct 11, 2011	15.62	15.90	15.47	15.64	621,704	-0.19(-1.20%)
Oct 10, 2011	15.50	15.95	15.40	15.83	556,027	+0.73(+4.82%)
Oct 07, 2011	16.14	16.23	15.07	15.10	679,934	-0.93(-5.79%)
Oct 06, 2011	16.18	16.24	15.73	16.03	410,957	+0.16(+1.01%)
Oct 05, 2011	15.15	15.99	14.78	15.87	283,357	+0.82(+5.43%)
Oct 04, 2011	14.01	15.10	13.64	15.05	567,960	+0.85(+5.97%)

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.