Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	36.97	37.33	35.01	35.10	1,042,960	-2.05(-5.52%)
Jul 30, 2012	37.87	38.16	37.03	37.15	503,269	-0.63(-1.67%)
Jul 27, 2012	37.61	38.09	36.76	37.78	1,012,446	+0.55(+1.48%)
Jul 26, 2012	34.61	37.53	34.29	37.23	2,073,160	+4.23(+12.82%)
Jul 25, 2012	34.95	35.16	32.96	33.00	1,326,726	-1.68(-4.84%)
Jul 24, 2012	35.55	35.88	34.47	34.68	520,492	-0.74(-2.09%)
Jul 23, 2012	34.38	35.89	34.37	35.42	458,175	+0.34(+0.97%)
Jul 20, 2012	34.51	36.03	34.51	35.08	942,083	+0.33(+0.95%)
Jul 19, 2012	35.49	35.67	34.57	34.75	1,003,428	-0.51(-1.45%)
Jul 18, 2012	35.66	36.60	35.08	35.26	732,762	-0.41(-1.15%)
Jul 17, 2012	36.08	36.40	35.33	35.67	1,156,639	-0.26(-0.72%)
Jul 16, 2012	35.76	36.44	35.29	35.93	497,178	+0.18(+0.50%)
Jul 13, 2012	35.65	36.45	35.60	35.75	512,487	+0.31(+0.87%)
Jul 12, 2012	34.62	35.70	34.28	35.44	1,331,995	+0.67(+1.93%)
Jul 11, 2012	34.94	35.04	34.29	34.77	1,278,766	-0.14(-0.40%)
Jul 10, 2012	35.18	35.75	34.75	34.91	3,816,444	-0.47(-1.33%)
Jul 09, 2012	34.27	35.43	33.48	35.38	1,076,846	+0.21(+0.60%)
Jul 06, 2012	34.95	35.28	33.92	35.17	610,985	-0.23(-0.65%)
Jul 05, 2012	34.35	35.45	34.31	35.40	588,671	+1.08(+3.15%)
Jul 03, 2012	34.51	34.59	34.18	34.32	252,811	-0.29(-0.84%)
Jul 02, 2012	33.94	34.61	33.64	34.61	729,695	+0.67(+1.97%)
Jun 29, 2012	33.32	34.20	33.04	33.94	826,189	+1.66(+5.14%)
Jun 28, 2012	31.94	32.54	31.53	32.28	789,862	+0.08(+0.25%)
Jun 27, 2012	31.70	32.38	31.41	32.20	707,911	+0.98(+3.14%)
Jun 26, 2012	29.89	31.73	29.84	31.22	975,936	+1.52(+5.12%)
Jun 25, 2012	29.29	29.85	28.89	29.70	824,953	-0.04(-0.13%)
Jun 22, 2012	29.15	30.18	28.58	29.74	819,765	+0.88(+3.05%)
Jun 21, 2012	29.35	29.65	28.76	28.86	457,899	-0.49(-1.67%)
Jun 20, 2012	29.22	29.91	28.72	29.35	703,082	+0.20(+0.69%)
Jun 19, 2012	28.81	29.39	28.44	29.15	549,852	+0.60(+2.10%)
Jun 18, 2012	26.87	28.66	26.53	28.55	801,857	+1.57(+5.82%)
Jun 15, 2012	26.41	27.00	25.88	26.98	769,333	+0.65(+2.47%)
Jun 14, 2012	25.25	26.36	25.14	26.33	576,342	+1.14(+4.53%)
Jun 13, 2012	25.83	25.99	25.02	25.19	509,628	-0.80(-3.08%)
Jun 12, 2012	25.95	26.24	25.51	25.99	406,620	+0.33(+1.29%)
Jun 11, 2012	27.39	27.59	25.63	25.66	618,361	-1.31(-4.86%)
Jun 08, 2012	26.66	27.19	26.21	26.97	617,039	+0.12(+0.45%)
Jun 07, 2012	27.62	28.10	26.37	26.85	733,108	-0.30(-1.10%)
Jun 06, 2012	26.74	27.62	26.74	27.15	511,567	+0.80(+3.04%)
Jun 05, 2012	25.65	26.69	25.59	26.35	600,712	+0.59(+2.29%)
Jun 04, 2012	27.59	27.65	25.59	25.76	877,206	-1.77(-6.43%)
Jun 01, 2012	29.24	29.24	27.28	27.53	783,937	-2.48(-8.26%)
May 31, 2012	29.81	30.39	28.60	30.01	689,717	+0.18(+0.60%)
May 30, 2012	30.72	30.72	29.48	29.83	570,173	-1.34(-4.30%)
May 29, 2012	30.41	31.20	30.10	31.17	430,904	+1.20(+4.00%)
May 25, 2012	30.23	30.36	29.66	29.97	368,601	-0.25(-0.83%)
May 24, 2012	30.00	30.44	29.56	30.22	412,734	+0.34(+1.14%)
May 23, 2012	29.06	29.93	28.71	29.88	523,887	+0.51(+1.74%)
May 22, 2012	28.83	30.00	28.74	29.37	394,911	+0.57(+1.98%)
May 21, 2012	27.96	28.86	27.25	28.80	394,364	+0.85(+3.04%)
May 18, 2012	27.91	28.21	27.18	27.95	786,452	+0.03(+0.11%)
May 17, 2012	29.42	29.71	27.75	27.92	1,206,188	-1.38(-4.71%)
May 16, 2012	28.87	29.73	28.87	29.30	783,918	+0.71(+2.48%)
May 15, 2012	27.85	29.31	27.54	28.59	670,136	+0.58(+2.07%)
May 14, 2012	28.64	29.05	27.99	28.01	449,596	-0.38(-1.34%)
May 11, 2012	27.47	28.67	27.25	28.39	338,590	+0.58(+2.09%)
May 10, 2012	28.54	28.68	27.75	27.81	237,020	-0.50(-1.77%)
May 09, 2012	27.12	28.54	26.84	28.31	472,848	+0.74(+2.68%)
May 08, 2012	27.55	27.70	26.76	27.57	419,641	-0.20(-0.72%)
May 07, 2012	27.16	28.04	27.16	27.77	423,947	+0.39(+1.42%)
May 04, 2012	27.77	28.36	27.36	27.38	353,500	-0.47(-1.69%)
May 03, 2012	27.99	28.51	27.71	27.85	653,605	-0.15(-0.54%)
May 02, 2012	27.65	29.22	27.33	28.00	1,322,405	+0.14(+0.50%)
May 01, 2012	28.52	28.94	27.79	27.86	1,147,398	-0.53(-1.87%)
Apr 30, 2012	29.03	29.03	28.25	28.39	453,989	-0.61(-2.10%)
Apr 27, 2012	28.91	29.54	28.38	29.00	1,024,349	-0.05(-0.17%)
Apr 26, 2012	27.72	29.27	27.72	29.05	1,770,685	+0.85(+3.01%)
Apr 25, 2012	27.97	28.33	27.59	28.20	666,280	+0.83(+3.03%)
Apr 24, 2012	26.31	27.69	26.31	27.37	565,860	+1.05(+3.99%)
Apr 23, 2012	25.96	26.40	25.65	26.32	710,407	-0.02(-0.08%)
Apr 20, 2012	26.07	26.90	25.76	26.34	393,410	+0.63(+2.45%)
Apr 19, 2012	25.95	26.28	25.24	25.71	433,019	-0.25(-0.96%)
Apr 18, 2012	26.00	26.19	25.64	25.96	271,561	-0.27(-1.03%)
Apr 17, 2012	26.33	26.69	26.18	26.23	274,355	+0.12(+0.46%)
Apr 16, 2012	26.29	26.86	25.72	26.11	628,902	+0.17(+0.66%)
Apr 13, 2012	25.99	26.35	25.35	25.94	388,434	-0.13(-0.50%)
Apr 12, 2012	25.50	26.22	25.23	26.07	283,116	+0.55(+2.16%)
Apr 11, 2012	24.73	25.66	24.73	25.52	481,082	+1.20(+4.93%)
Apr 10, 2012	25.97	26.12	24.31	24.32	1,170,303	-1.68(-6.46%)
Apr 09, 2012	25.42	26.17	25.33	26.00	478,045	-0.11(-0.42%)
Apr 05, 2012	26.04	26.62	25.94	26.11	403,602	-0.13(-0.50%)
Apr 04, 2012	26.25	26.44	25.78	26.24	713,505	-0.46(-1.72%)
Apr 03, 2012	26.63	26.82	26.34	26.70	497,029	+0.00(+0.00%)
Apr 02, 2012	26.87	26.99	26.25	26.70	751,197	-0.36(-1.33%)
Mar 30, 2012	28.69	28.69	27.02	27.06	596,440	-1.32(-4.65%)
Mar 29, 2012	28.45	28.52	27.56	28.38	329,267	-0.41(-1.42%)
Mar 28, 2012	28.39	28.95	28.33	28.79	491,841	+0.47(+1.66%)
Mar 27, 2012	27.56	28.99	27.35	28.32	595,709	+1.07(+3.93%)
Mar 26, 2012	27.47	27.47	26.71	27.25	319,585	+0.25(+0.93%)
Mar 23, 2012	26.24	27.09	25.70	27.00	636,888	-0.16(-0.59%)
Mar 22, 2012	27.32	27.52	26.91	27.16	271,041	-0.56(-2.02%)
Mar 21, 2012	28.00	28.26	27.47	27.72	246,354	+0.01(+0.04%)
Mar 20, 2012	27.70	27.99	27.15	27.71	329,526	-0.34(-1.21%)
Mar 19, 2012	28.23	28.84	27.65	28.05	439,781	-0.22(-0.78%)
Mar 16, 2012	29.18	29.22	28.00	28.27	741,432	-0.81(-2.79%)
Mar 15, 2012	27.87	29.32	27.59	29.08	738,087	+1.06(+3.78%)
Mar 14, 2012	28.40	28.64	27.67	28.02	353,640	-0.43(-1.51%)
Mar 13, 2012	27.28	28.48	27.11	28.45	853,327	+1.51(+5.61%)
Mar 12, 2012	27.74	27.74	26.87	26.94	660,335	-0.44(-1.61%)
Mar 09, 2012	26.59	28.02	26.59	27.38	662,492	+1.12(+4.27%)
Mar 08, 2012	25.55	26.63	25.53	26.26	596,783	+0.87(+3.43%)
Mar 07, 2012	24.46	25.46	24.33	25.39	339,439	+1.09(+4.49%)
Mar 06, 2012	24.75	24.86	24.07	24.30	455,606	-0.88(-3.49%)
Mar 05, 2012	24.97	25.59	24.71	25.18	431,004	+0.11(+0.44%)
Mar 02, 2012	25.90	26.13	25.02	25.07	530,868	-0.92(-3.54%)
Mar 01, 2012	26.01	26.49	25.65	25.99	464,906	+0.10(+0.39%)
Feb 29, 2012	24.79	26.37	24.79	25.89	679,600	+1.25(+5.07%)
Feb 28, 2012	25.46	25.46	24.49	24.64	814,778	-0.88(-3.45%)
Feb 27, 2012	25.07	25.77	25.02	25.52	387,920	+0.12(+0.47%)
Feb 24, 2012	26.01	26.27	25.27	25.40	296,526	-0.55(-2.12%)
Feb 23, 2012	24.88	25.98	24.70	25.95	531,859	+1.06(+4.26%)
Feb 22, 2012	25.55	26.30	24.71	24.89	810,503	-1.33(-5.07%)
Feb 21, 2012	26.87	27.25	26.00	26.22	365,864	-0.64(-2.38%)
Feb 17, 2012	27.08	27.30	26.63	26.86	379,710	-0.18(-0.67%)
Feb 16, 2012	27.52	27.66	26.81	27.04	471,917	-0.34(-1.24%)
Feb 15, 2012	28.01	28.48	27.28	27.38	725,935	-0.50(-1.79%)
Feb 14, 2012	26.99	27.89	26.46	27.88	1,063,850	+0.74(+2.73%)
Feb 13, 2012	26.89	27.30	26.66	27.14	827,760	+0.50(+1.88%)
Feb 10, 2012	27.03	27.33	26.56	26.64	547,324	-0.86(-3.13%)
Feb 09, 2012	27.67	27.96	26.82	27.50	1,562,308	-0.18(-0.65%)
Feb 08, 2012	26.71	28.02	26.71	27.68	466,705	+0.09(+0.33%)
Feb 07, 2012	27.79	28.30	27.47	27.59	638,164	-0.26(-0.93%)
Feb 06, 2012	28.30	28.64	27.58	27.85	881,654	-0.71(-2.49%)
Feb 03, 2012	27.22	28.66	27.13	28.56	1,238,305	+2.04(+7.69%)
Feb 02, 2012	25.34	26.87	25.29	26.52	1,095,049	+1.15(+4.53%)
Feb 01, 2012	24.61	25.38	24.09	25.37	826,728	+1.17(+4.83%)
Jan 31, 2012	25.54	26.74	23.41	24.20	2,703,666	-2.96(-10.90%)
Jan 30, 2012	27.11	27.44	26.71	27.16	580,676	-0.36(-1.31%)
Jan 27, 2012	27.49	27.75	27.14	27.52	620,225	-0.18(-0.65%)
Jan 26, 2012	27.91	28.25	27.06	27.70	1,114,935	-0.05(-0.18%)
Jan 25, 2012	26.37	27.94	26.21	27.75	884,399	+1.39(+5.27%)
Jan 24, 2012	25.29	26.38	25.07	26.36	564,204	+0.74(+2.89%)
Jan 23, 2012	25.62	26.21	25.46	25.62	1,061,784	+0.09(+0.35%)
Jan 20, 2012	25.83	26.02	24.89	25.53	1,007,099	-0.35(-1.35%)
Jan 19, 2012	25.80	26.09	25.43	25.88	804,714	-0.76(-2.85%)
Jan 18, 2012	25.61	26.66	25.35	26.64	589,585	+0.94(+3.66%)
Jan 17, 2012	26.16	26.67	25.30	25.70	664,305	-0.76(-2.87%)
Jan 13, 2012	26.10	26.89	25.88	26.46	498,089	-0.04(-0.15%)
Jan 12, 2012	26.82	26.85	26.37	26.50	485,081	-0.26(-0.97%)
Jan 11, 2012	25.53	27.46	25.53	26.76	943,191	+1.11(+4.33%)
Jan 10, 2012	24.93	25.76	24.83	25.65	673,374	+1.20(+4.91%)
Jan 09, 2012	24.63	24.75	24.15	24.45	613,461	+0.06(+0.25%)
Jan 06, 2012	24.29	24.75	23.75	24.39	351,157	+0.09(+0.37%)
Jan 05, 2012	23.46	24.33	23.19	24.30	234,990	+0.59(+2.49%)
Jan 04, 2012	23.59	23.99	23.22	23.71	334,043	+0.52(+2.24%)
Dec 30, 2011	23.30	23.46	23.16	23.19	163,002	-0.11(-0.47%)
Dec 29, 2011	22.53	23.37	22.51	23.30	255,912	+0.94(+4.20%)
Dec 28, 2011	22.61	22.70	22.20	22.36	194,807	-0.29(-1.28%)
Dec 27, 2011	22.86	22.99	22.53	22.65	166,350	-0.19(-0.83%)
Dec 23, 2011	23.29	23.35	22.71	22.84	127,791	-0.04(-0.17%)
Dec 21, 2011	22.07	22.93	21.87	22.88	505,848	+0.74(+3.34%)
Dec 20, 2011	20.99	22.19	20.92	22.14	404,226	+1.86(+9.17%)
Dec 19, 2011	20.99	21.27	20.21	20.28	370,553	-0.50(-2.41%)
Dec 16, 2011	21.29	21.86	20.65	20.78	620,097	-0.34(-1.61%)
Dec 15, 2011	20.92	21.34	20.74	21.12	276,369	+0.59(+2.87%)
Dec 14, 2011	21.19	21.27	20.51	20.53	427,555	-0.88(-4.11%)
Dec 13, 2011	22.67	22.78	21.28	21.41	462,735	-0.98(-4.38%)
Dec 12, 2011	22.43	22.53	22.04	22.39	372,916	-0.43(-1.88%)
Dec 09, 2011	22.53	22.98	22.51	22.82	435,085	+0.43(+1.92%)
Dec 08, 2011	22.80	23.01	22.31	22.39	321,482	-0.74(-3.20%)
Dec 07, 2011	22.93	23.31	22.51	23.13	282,787	+0.21(+0.92%)
Dec 06, 2011	22.68	23.12	22.41	22.92	345,322	+0.23(+1.01%)
Dec 05, 2011	22.32	23.04	22.32	22.69	431,318	+0.67(+3.04%)
Dec 02, 2011	22.26	22.70	21.94	22.02	454,329	-0.02(-0.09%)
Dec 01, 2011	21.67	22.35	21.28	22.04	329,212	+0.22(+1.01%)
Nov 30, 2011	21.03	21.84	20.71	21.82	730,620	+1.76(+8.77%)
Nov 29, 2011	19.75	20.29	19.47	20.06	461,254	+0.35(+1.78%)
Nov 28, 2011	19.59	20.07	19.32	19.71	331,411	+0.92(+4.90%)
Nov 25, 2011	18.73	19.34	18.71	18.79	141,305	-0.08(-0.42%)
Nov 23, 2011	19.52	19.52	18.77	18.87	429,973	-0.84(-4.26%)
Nov 22, 2011	18.90	19.87	18.67	19.71	469,038	+0.79(+4.18%)
Nov 21, 2011	18.90	19.13	18.58	18.92	271,695	-0.36(-1.87%)
Nov 18, 2011	19.64	19.65	19.08	19.28	262,313	-0.31(-1.58%)
Nov 17, 2011	19.93	20.31	19.39	19.59	303,273	-0.34(-1.71%)
Nov 16, 2011	19.17	20.42	19.01	19.93	512,474	+0.46(+2.36%)
Nov 15, 2011	19.04	19.67	18.85	19.47	318,217	+0.35(+1.83%)
Nov 14, 2011	19.02	19.26	18.84	19.12	277,026	-0.09(-0.47%)
Nov 11, 2011	18.84	19.34	18.70	19.21	347,675	+0.54(+2.89%)
Nov 10, 2011	18.07	18.74	17.94	18.67	553,968	+0.87(+4.89%)
Nov 09, 2011	18.73	18.80	17.75	17.80	505,884	-1.55(-8.01%)
Nov 08, 2011	18.56	19.42	18.56	19.35	356,521	+1.01(+5.51%)
Nov 07, 2011	17.91	18.45	17.69	18.34	284,102	+0.34(+1.89%)
Nov 04, 2011	17.87	18.28	17.75	18.00	397,394	-0.08(-0.44%)
Nov 03, 2011	18.11	18.16	17.29	18.08	292,783	+0.29(+1.63%)
Nov 02, 2011	17.48	18.20	17.34	17.79	334,582	+0.58(+3.37%)
Nov 01, 2011	16.85	17.63	16.85	17.21	515,395	-0.54(-3.04%)
Oct 31, 2011	18.47	18.51	17.65	17.75	435,528	-1.00(-5.33%)
Oct 28, 2011	19.31	19.95	18.63	18.75	471,629	-0.55(-2.85%)
Oct 27, 2011	18.60	19.45	17.86	19.30	854,881	+0.52(+2.77%)
Oct 26, 2011	18.60	19.00	18.13	18.78	404,272	+0.63(+3.47%)
Oct 25, 2011	18.61	18.63	17.98	18.15	557,187	-0.72(-3.82%)
Oct 24, 2011	18.48	18.99	18.35	18.87	480,999	+0.44(+2.39%)
Oct 21, 2011	17.91	18.59	17.82	18.43	721,449	+0.89(+5.07%)
Oct 20, 2011	17.26	17.60	16.43	17.54	476,466	+0.32(+1.86%)
Oct 19, 2011	17.52	18.27	17.14	17.22	485,927	-0.24(-1.37%)
Oct 18, 2011	15.52	18.02	15.32	17.46	806,545	+1.99(+12.86%)
Oct 17, 2011	16.06	16.21	15.42	15.47	278,382	-0.82(-5.03%)
Oct 14, 2011	16.35	16.57	15.78	16.29	252,839	+0.21(+1.31%)
Oct 13, 2011	16.01	16.41	15.59	16.08	339,797	-0.15(-0.92%)
Oct 12, 2011	15.89	16.43	15.67	16.23	461,238	+0.55(+3.51%)
Oct 11, 2011	15.66	15.94	15.51	15.68	620,096	-0.19(-1.20%)
Oct 10, 2011	15.54	15.99	15.44	15.87	554,589	+0.73(+4.82%)
Oct 07, 2011	16.18	16.27	15.11	15.14	678,176	-0.93(-5.79%)
Oct 06, 2011	16.22	16.28	15.77	16.07	409,894	+0.16(+1.01%)
Oct 05, 2011	15.19	16.03	14.82	15.91	282,624	+0.82(+5.43%)
Oct 04, 2011	14.05	15.14	13.68	15.09	566,491	+0.85(+5.97%)
Oct 03, 2011	15.10	15.33	14.23	14.24	472,665	-0.90(-5.94%)
Sep 30, 2011	15.41	15.50	14.95	15.14	517,880	-0.69(-4.36%)
Sep 29, 2011	15.57	15.84	15.19	15.83	308,481	+0.73(+4.83%)
Sep 28, 2011	15.72	15.72	15.05	15.10	319,433	-0.57(-3.64%)
Sep 27, 2011	15.77	16.35	15.46	15.67	449,605	+0.38(+2.49%)
Sep 26, 2011	15.29	15.47	14.62	15.29	337,799	+0.17(+1.12%)
Sep 23, 2011	14.83	15.29	14.71	15.12	459,647	+0.31(+2.09%)
Sep 22, 2011	15.23	15.74	14.50	14.81	627,193	-1.09(-6.86%)
Sep 21, 2011	17.09	17.35	15.89	15.90	634,742	-1.27(-7.40%)
Sep 20, 2011	17.37	17.60	17.12	17.17	559,559	-0.02(-0.12%)
Sep 19, 2011	16.98	17.30	16.66	17.19	328,497	-0.15(-0.87%)
Sep 16, 2011	17.37	17.77	17.18	17.34	613,319	+0.00(+0.00%)
Sep 15, 2011	17.24	17.46	16.73	17.34	257,231	+0.34(+2.00%)
Sep 14, 2011	16.55	17.41	16.20	17.00	319,351	+0.65(+3.98%)
Sep 13, 2011	16.54	16.88	16.16	16.35	611,175	-0.06(-0.37%)
Sep 12, 2011	16.15	16.60	15.68	16.41	582,130	-0.15(-0.91%)
Sep 09, 2011	17.01	17.01	16.13	16.56	379,378	-0.72(-4.17%)
Sep 08, 2011	17.51	18.03	17.18	17.28	305,437	-0.50(-2.81%)
Sep 07, 2011	17.14	17.80	17.14	17.78	238,118	+0.99(+5.90%)
Sep 06, 2011	16.41	17.07	16.28	16.79	394,007	-0.17(-1.00%)
Sep 02, 2011	17.28	17.49	16.82	16.96	319,916	-0.80(-4.50%)
Sep 01, 2011	18.78	19.00	17.59	17.76	295,119	-0.97(-5.18%)
Aug 31, 2011	19.09	19.60	18.50	18.73	400,939	-0.02(-0.11%)
Aug 30, 2011	18.36	18.98	18.06	18.75	289,152	+0.28(+1.52%)
Aug 29, 2011	17.41	18.49	17.41	18.47	324,511	+1.30(+7.57%)
Aug 26, 2011	16.36	17.28	16.16	17.17	345,971	+0.64(+3.87%)
Aug 25, 2011	16.51	16.74	15.82	16.53	422,473	+0.22(+1.35%)
Aug 24, 2011	15.68	16.58	15.36	16.31	842,206	+0.62(+3.95%)
Aug 23, 2011	15.42	15.75	15.13	15.69	493,276	+0.25(+1.62%)
Aug 22, 2011	16.13	16.14	15.21	15.44	327,974	-0.22(-1.40%)
Aug 19, 2011	15.92	16.57	15.59	15.66	295,977	-0.64(-3.93%)
Aug 18, 2011	16.99	16.99	16.14	16.30	341,194	-1.39(-7.86%)
Aug 17, 2011	18.21	18.25	17.34	17.69	214,839	-0.36(-1.99%)
Aug 16, 2011	17.93	18.43	17.80	18.05	217,809	-0.16(-0.88%)
Aug 15, 2011	17.55	18.24	17.47	18.21	267,394	+0.88(+5.08%)
Aug 12, 2011	17.54	17.91	17.04	17.33	219,099	+0.00(+0.00%)
Aug 11, 2011	16.48	17.68	15.96	17.33	555,168	+0.95(+5.80%)
Aug 10, 2011	17.34	17.40	16.31	16.38	701,703	-1.50(-8.39%)
Aug 09, 2011	18.84	18.07	16.03	17.88	806,598	+0.48(+2.76%)
Aug 08, 2011	18.84	19.31	17.00	17.40	643,693	-2.17(-11.09%)
Aug 05, 2011	20.80	21.16	19.00	19.57	666,232	-0.88(-4.30%)
Aug 04, 2011	21.31	21.51	20.39	20.45	664,330	-1.25(-5.76%)
Aug 03, 2011	21.16	22.06	20.43	21.70	505,178	+0.48(+2.26%)
Aug 02, 2011	21.74	22.14	21.22	21.22	432,156	-0.69(-3.15%)

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.