Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	46.33	47.04	46.33	46.89	255,967	+0.32(+0.70%)
Dec 28, 2006	46.43	47.28	46.18	46.56	200,906	-0.05(-0.11%)
Dec 27, 2006	45.83	46.68	45.83	46.61	407,512	+0.88(+1.93%)
Dec 26, 2006	45.13	45.99	45.13	45.73	209,048	+0.48(+1.06%)
Dec 22, 2006	45.47	45.70	44.96	45.25	231,846	-0.14(-0.30%)
Dec 21, 2006	45.59	46.00	45.27	45.38	319,882	-0.11(-0.24%)
Dec 20, 2006	44.96	45.93	44.89	45.49	241,515	+0.53(+1.18%)
Dec 19, 2006	45.36	45.61	44.41	44.96	548,573	-0.95(-2.08%)
Dec 18, 2006	46.74	46.79	45.74	45.91	409,751	-0.68(-1.46%)
Dec 15, 2006	48.05	48.14	46.35	46.59	619,715	-0.26(-0.55%)
Dec 14, 2006	46.95	47.65	46.63	46.85	370,160	+0.00(+0.00%)
Dec 13, 2006	46.83	48.12	46.62	46.85	377,691	+0.29(+0.63%)
Dec 12, 2006	47.10	47.37	46.18	46.55	449,443	-0.70(-1.48%)
Dec 11, 2006	47.18	47.87	46.87	47.25	338,711	+0.28(+0.59%)
Dec 08, 2006	48.49	49.00	46.60	46.98	718,743	-1.56(-3.22%)
Dec 07, 2006	49.13	49.25	47.97	48.54	659,611	-1.08(-2.18%)
Dec 06, 2006	49.61	50.22	49.02	49.62	737,776	+0.98(+2.02%)
Dec 05, 2006	47.93	48.91	47.93	48.64	600,581	+1.05(+2.21%)
Dec 04, 2006	47.70	47.84	46.97	47.58	419,725	+0.08(+0.17%)
Dec 01, 2006	47.12	48.29	46.98	47.51	844,233	-0.21(-0.43%)
Nov 30, 2006	45.34	48.33	45.05	47.71	1,327,671	+3.54(+8.01%)
Nov 29, 2006	43.72	44.74	43.38	44.18	296,881	+0.81(+1.86%)
Nov 28, 2006	43.70	44.49	42.86	43.37	403,033	-0.33(-0.76%)
Nov 27, 2006	44.65	45.03	43.43	43.70	359,371	-0.93(-2.09%)
Nov 24, 2006	44.80	45.68	44.57	44.64	108,188	-0.64(-1.41%)
Nov 22, 2006	44.73	45.75	44.73	45.28	329,347	+0.62(+1.39%)
Nov 21, 2006	44.02	44.89	43.80	44.66	282,429	+0.86(+1.97%)
Nov 20, 2006	44.47	44.79	43.57	43.79	369,549	-0.68(-1.52%)
Nov 17, 2006	45.01	45.01	43.69	44.47	535,241	-0.64(-1.42%)
Nov 16, 2006	44.56	45.69	44.43	45.11	666,939	+0.82(+1.84%)
Nov 15, 2006	44.22	44.91	43.79	44.29	624,295	+0.19(+0.42%)
Nov 14, 2006	43.33	45.20	42.47	44.11	756,808	+2.00(+4.76%)
Nov 13, 2006	42.39	43.16	41.97	42.10	714,571	-0.49(-1.15%)
Nov 10, 2006	40.73	42.81	40.48	42.59	739,200	+1.93(+4.74%)
Nov 09, 2006	41.42	41.46	40.54	40.67	476,618	-0.78(-1.87%)
Nov 08, 2006	40.79	41.70	40.41	41.44	818,586	+0.01(+0.02%)
Nov 07, 2006	41.68	41.99	41.09	41.43	455,550	-0.41(-0.99%)
Nov 06, 2006	42.67	42.73	41.41	41.85	632,641	-0.42(-1.00%)
Nov 03, 2006	43.02	43.40	41.78	42.27	528,931	-0.75(-1.74%)
Nov 02, 2006	43.47	43.91	42.79	43.02	701,645	-0.47(-1.08%)
Nov 01, 2006	45.10	45.93	43.42	43.49	698,490	-1.49(-3.32%)
Oct 31, 2006	45.93	46.08	44.68	44.98	493,920	-0.78(-1.70%)
Oct 30, 2006	45.86	46.28	45.38	45.76	476,211	-0.13(-0.28%)
Oct 27, 2006	47.16	47.16	45.72	45.88	561,499	-1.28(-2.71%)
Oct 26, 2006	47.41	48.03	46.63	47.16	937,257	+0.44(+0.95%)
Oct 25, 2006	45.59	47.22	45.40	46.72	750,192	+0.72(+1.56%)
Oct 24, 2006	44.58	46.33	44.57	46.00	595,798	+0.50(+1.10%)
Oct 23, 2006	46.05	46.23	45.21	45.50	401,914	-0.54(-1.17%)
Oct 20, 2006	46.45	46.50	45.27	46.04	458,603	-0.11(-0.23%)
Oct 19, 2006	46.18	46.79	45.43	46.15	523,638	+0.54(+1.18%)
Oct 18, 2006	46.67	46.94	45.28	45.61	461,046	-0.16(-0.34%)
Oct 17, 2006	46.03	46.61	45.32	45.77	561,703	-0.63(-1.36%)
Oct 16, 2006	46.03	47.16	45.66	46.40	475,702	+0.77(+1.68%)
Oct 13, 2006	46.60	46.70	45.37	45.63	580,022	-1.52(-3.23%)
Oct 12, 2006	45.43	47.30	45.43	47.15	522,112	+2.11(+4.69%)
Oct 11, 2006	45.22	45.66	44.24	45.04	773,804	-0.35(-0.78%)
Oct 10, 2006	44.36	45.83	44.14	45.39	991,300	+1.73(+3.96%)
Oct 09, 2006	42.25	44.05	41.70	43.66	595,899	+1.32(+3.11%)
Oct 06, 2006	42.54	42.55	41.81	42.35	364,155	-0.20(-0.46%)
Oct 05, 2006	42.93	43.41	41.80	42.54	457,891	-0.37(-0.87%)
Oct 04, 2006	41.27	43.22	40.68	42.92	522,621	+1.65(+4.00%)
Oct 03, 2006	41.45	41.85	40.58	41.27	473,768	-0.18(-0.43%)
Oct 02, 2006	40.88	42.30	40.28	41.44	537,480	+0.56(+1.37%)
Sep 29, 2006	42.14	42.65	40.81	40.88	575,850	-0.95(-2.28%)
Sep 28, 2006	41.94	42.56	41.06	41.84	491,986	-0.10(-0.23%)
Sep 27, 2006	43.04	44.40	41.59	41.94	904,383	-1.32(-3.04%)
Sep 26, 2006	41.37	44.12	41.29	43.25	975,728	+1.54(+3.70%)
Sep 25, 2006	40.27	41.91	39.62	41.71	632,030	+1.43(+3.56%)
Sep 22, 2006	39.69	40.67	38.93	40.27	799,045	+0.28(+0.71%)
Sep 21, 2006	41.37	42.01	39.74	39.99	585,111	-1.35(-3.26%)
Sep 20, 2006	41.86	42.49	41.08	41.34	455,957	-0.52(-1.24%)
Sep 19, 2006	43.51	43.71	41.02	41.86	987,636	-1.65(-3.79%)
Sep 18, 2006	43.82	43.94	41.92	43.51	1,067,632	+0.75(+1.75%)
Sep 15, 2006	42.25	43.04	41.43	42.76	1,029,059	+1.63(+3.97%)
Sep 14, 2006	41.00	41.35	39.97	41.13	464,201	+0.13(+0.31%)
Sep 13, 2006	40.92	41.56	40.70	41.00	608,011	-0.31(-0.76%)
Sep 12, 2006	38.62	41.43	38.32	41.32	1,027,634	+2.70(+7.00%)
Sep 11, 2006	37.83	39.60	36.91	38.61	737,979	+0.29(+0.77%)
Sep 08, 2006	37.65	38.71	37.36	38.32	515,598	-0.04(-0.10%)
Sep 07, 2006	36.75	39.13	36.19	38.36	1,055,216	+0.67(+1.77%)
Sep 06, 2006	38.93	39.09	37.68	37.69	1,269,251	-2.10(-5.28%)
Sep 05, 2006	39.99	39.99	39.39	39.79	383,594	-0.05(-0.12%)
Sep 01, 2006	40.63	40.75	39.21	39.84	316,829	-0.39(-0.98%)
Aug 31, 2006	39.81	40.67	39.42	40.24	327,821	+0.43(+1.09%)
Aug 30, 2006	40.04	40.23	39.18	39.80	254,745	-0.41(-1.03%)
Aug 29, 2006	40.53	40.53	39.15	40.22	586,027	-0.31(-0.78%)
Aug 28, 2006	39.35	40.87	39.35	40.53	447,306	+1.25(+3.18%)
Aug 25, 2006	39.30	39.73	38.71	39.28	429,088	-0.22(-0.55%)
Aug 24, 2006	37.99	39.64	37.49	39.50	783,168	+1.52(+4.01%)
Aug 23, 2006	39.55	39.73	37.81	37.98	706,734	-1.78(-4.47%)
Aug 22, 2006	39.99	40.69	39.32	39.75	629,486	+0.21(+0.52%)
Aug 21, 2006	41.14	41.16	39.36	39.55	561,703	-2.16(-5.18%)
Aug 18, 2006	40.97	41.71	40.05	41.71	448,120	+0.94(+2.31%)
Aug 17, 2006	41.10	42.20	40.53	40.77	734,213	-0.80(-1.91%)
Aug 16, 2006	39.68	41.68	39.50	41.56	646,380	+2.13(+5.41%)
Aug 15, 2006	38.76	39.86	38.22	39.43	641,902	+1.79(+4.75%)
Aug 14, 2006	38.98	38.99	37.42	37.64	378,709	-0.53(-1.39%)
Aug 11, 2006	38.35	38.53	38.05	38.17	520,687	-0.56(-1.45%)
Aug 10, 2006	37.83	39.18	37.60	38.73	583,076	+0.67(+1.76%)
Aug 09, 2006	39.43	39.44	37.36	38.06	918,632	-1.50(-3.80%)
Aug 08, 2006	41.33	41.95	39.25	39.57	687,803	-1.66(-4.03%)
Aug 07, 2006	40.79	42.10	40.13	41.23	566,486	+0.44(+1.08%)
Aug 04, 2006	40.49	42.76	39.74	40.79	1,012,164	+0.29(+0.73%)
Aug 03, 2006	38.12	40.96	37.85	40.49	626,331	+1.97(+5.13%)
Aug 02, 2006	38.30	39.25	38.08	38.52	507,456	+0.52(+1.37%)
Aug 01, 2006	37.88	38.27	37.12	38.00	774,313	-0.10(-0.26%)
Jul 31, 2006	37.83	38.47	37.45	38.09	666,023	-0.17(-0.44%)
Jul 28, 2006	37.61	38.71	37.44	38.26	918,428	+0.89(+2.39%)
Jul 27, 2006	39.35	39.77	36.77	37.37	1,726,735	+0.44(+1.20%)
Jul 26, 2006	36.69	37.64	35.63	36.92	843,521	+0.05(+0.13%)
Jul 25, 2006	36.18	37.93	35.87	36.88	894,307	+0.70(+1.93%)
Jul 24, 2006	34.73	36.20	35.07	36.18	769,733	+1.45(+4.19%)
Jul 21, 2006	35.36	35.58	33.84	34.72	1,115,671	-0.64(-1.81%)
Jul 20, 2006	36.99	37.55	35.31	35.36	964,737	-2.46(-6.50%)
Jul 19, 2006	36.04	37.90	35.99	37.82	988,552	+1.79(+4.96%)
Jul 18, 2006	37.44	37.63	35.14	36.03	1,506,797	-1.29(-3.45%)
Jul 17, 2006	38.42	38.56	37.06	37.32	1,336,016	-0.76(-1.99%)
Jul 14, 2006	40.87	40.88	37.78	38.07	2,164,068	-3.26(-7.89%)
Jul 13, 2006	42.34	42.71	41.16	41.34	628,162	-1.00(-2.37%)
Jul 12, 2006	43.58	43.91	42.20	42.34	540,635	-1.24(-2.84%)
Jul 11, 2006	43.97	43.97	43.06	43.58	766,884	-0.59(-1.33%)
Jul 10, 2006	45.05	45.17	43.98	44.17	611,980	-0.41(-0.93%)
Jul 07, 2006	45.26	46.02	44.43	44.58	930,641	-0.86(-1.90%)
Jul 06, 2006	45.93	46.18	45.03	45.44	946,519	+0.07(+0.15%)
Jul 05, 2006	46.47	46.48	45.16	45.37	864,894	-1.46(-3.13%)
Jul 03, 2006	46.67	46.97	45.78	46.84	390,006	+0.41(+0.89%)
Jun 30, 2006	47.75	47.75	46.43	46.43	1,443,492	-1.18(-2.48%)
Jun 29, 2006	45.74	47.63	45.48	47.60	709,991	+1.96(+4.28%)
Jun 28, 2006	45.87	46.04	44.56	45.65	505,115	-0.21(-0.45%)
Jun 27, 2006	47.24	47.30	45.25	45.86	1,114,755	-1.39(-2.93%)
Jun 26, 2006	46.57	48.24	46.38	47.24	875,479	+1.01(+2.19%)
Jun 23, 2006	45.83	46.79	45.34	46.23	304,514	+0.41(+0.90%)
Jun 22, 2006	46.05	46.36	44.91	45.82	422,269	-0.24(-0.51%)
Jun 21, 2006	45.05	46.68	45.05	46.05	617,680	+1.01(+2.25%)
Jun 20, 2006	45.50	46.04	44.87	45.04	658,899	-0.36(-0.80%)
Jun 19, 2006	47.16	47.53	45.34	45.40	789,274	-1.60(-3.41%)
Jun 16, 2006	47.98	48.50	46.72	47.01	665,820	-0.96(-2.01%)
Jun 15, 2006	46.24	48.45	46.24	47.97	820,723	+1.72(+3.72%)
Jun 14, 2006	46.97	47.51	45.89	46.25	555,189	-0.33(-0.72%)
Jun 13, 2006	47.06	47.87	46.27	46.58	679,254	-0.48(-1.02%)
Jun 12, 2006	49.36	49.36	47.03	47.06	553,153	-2.24(-4.54%)
Jun 09, 2006	49.58	50.45	49.13	49.30	610,555	+0.71(+1.46%)
Jun 08, 2006	48.59	48.89	46.18	48.60	1,069,057	-0.40(-0.82%)
Jun 07, 2006	48.86	50.00	48.45	49.00	935,527	+0.15(+0.30%)
Jun 06, 2006	50.14	50.14	47.70	48.85	1,266,300	-1.28(-2.55%)
Jun 05, 2006	52.95	52.95	49.92	50.13	1,292,354	-2.94(-5.54%)
Jun 02, 2006	54.44	54.70	52.73	53.07	1,001,478	-1.34(-2.46%)
Jun 01, 2006	52.65	54.65	51.49	54.40	719,659	+1.75(+3.32%)
May 31, 2006	52.94	52.94	51.80	52.65	836,906	-0.29(-0.54%)
May 30, 2006	55.21	55.21	52.93	52.94	722,407	-2.39(-4.32%)
May 26, 2006	56.76	56.76	54.70	55.33	541,754	+0.48(+0.88%)
May 25, 2006	54.31	55.07	53.50	54.85	635,287	+0.05(+0.09%)
May 24, 2006	52.68	55.42	52.37	54.80	1,359,934	+2.11(+4.01%)
May 23, 2006	53.55	54.83	52.68	52.68	780,420	-0.21(-0.39%)
May 22, 2006	55.66	55.67	52.12	52.89	1,160,554	-2.79(-5.01%)
May 19, 2006	56.08	56.09	53.90	55.68	1,187,830	-0.65(-1.15%)
May 18, 2006	58.71	59.09	56.29	56.33	878,227	-2.07(-3.55%)
May 17, 2006	58.66	59.10	57.47	58.40	559,260	-0.89(-1.51%)
May 16, 2006	60.13	60.79	58.63	59.30	452,598	-1.01(-1.68%)
May 15, 2006	60.64	61.31	58.97	60.31	567,606	-0.34(-0.57%)
May 12, 2006	61.26	61.34	59.44	60.65	597,630	-0.85(-1.39%)
May 11, 2006	63.57	63.98	61.51	61.51	424,203	-2.53(-3.94%)
May 10, 2006	63.57	65.46	63.57	64.03	557,224	+0.46(+0.73%)
May 09, 2006	63.32	63.91	63.26	63.57	499,008	+0.26(+0.40%)
May 08, 2006	64.41	64.85	63.22	63.32	497,787	-1.09(-1.69%)
May 05, 2006	64.40	64.85	63.21	64.41	501,349	+0.99(+1.56%)
May 04, 2006	63.72	63.72	62.88	63.41	354,283	+0.68(+1.08%)
May 03, 2006	63.64	64.85	62.31	62.74	568,623	-0.90(-1.42%)
May 02, 2006	63.15	63.97	62.09	63.64	715,385	+0.49(+0.78%)
May 01, 2006	63.94	64.41	62.98	63.15	777,265	-1.29(-2.00%)
Apr 28, 2006	64.16	65.61	64.16	64.44	432,447	+0.03(+0.05%)
Apr 27, 2006	63.87	64.56	62.89	64.41	666,736	-0.64(-0.98%)
Apr 26, 2006	60.90	67.15	60.90	65.04	1,403,901	+4.77(+7.91%)
Apr 25, 2006	60.08	60.48	59.86	60.28	551,830	+0.20(+0.33%)
Apr 24, 2006	60.82	61.03	59.83	60.08	434,177	-0.73(-1.20%)
Apr 21, 2006	61.16	61.41	60.52	60.81	263,396	-0.07(-0.11%)
Apr 20, 2006	60.43	61.17	59.94	60.88	249,046	-0.13(-0.21%)
Apr 19, 2006	60.34	61.24	59.80	61.01	565,570	+0.67(+1.11%)
Apr 18, 2006	58.56	60.78	57.68	60.34	788,155	+1.78(+3.04%)
Apr 17, 2006	58.69	59.72	58.05	58.56	368,531	-0.03(-0.05%)
Apr 13, 2006	59.05	59.06	58.09	58.59	377,488	-0.46(-0.78%)
Apr 12, 2006	59.17	59.52	58.89	59.05	457,585	-0.02(-0.03%)
Apr 11, 2006	59.93	59.94	58.92	59.07	604,042	-0.52(-0.87%)
Apr 10, 2006	60.03	60.87	59.47	59.59	556,716	-0.44(-0.74%)
Apr 07, 2006	60.77	60.77	58.84	60.03	728,412	+1.18(+2.00%)
Apr 06, 2006	58.38	60.90	57.97	58.85	835,175	+0.47(+0.81%)
Apr 05, 2006	56.40	58.45	56.40	58.38	698,083	+3.05(+5.50%)
Apr 04, 2006	54.81	55.51	54.06	55.34	423,490	+0.98(+1.81%)
Apr 03, 2006	54.00	54.85	53.56	54.35	363,850	+0.35(+0.65%)
Mar 31, 2006	54.20	54.51	53.68	54.00	465,117	-0.20(-0.36%)
Mar 30, 2006	54.75	55.17	53.50	54.20	354,384	-0.54(-0.99%)
Mar 29, 2006	55.26	55.70	54.59	54.74	411,074	-0.77(-1.38%)
Mar 28, 2006	56.99	57.07	55.32	55.50	689,737	-0.75(-1.33%)
Mar 27, 2006	55.50	56.40	55.50	56.25	249,453	+0.64(+1.15%)
Mar 24, 2006	56.49	56.49	54.99	55.61	988,349	-0.88(-1.57%)
Mar 23, 2006	54.87	57.43	54.78	56.50	524,045	+1.79(+3.27%)
Mar 22, 2006	55.10	55.86	54.55	54.71	522,824	-0.38(-0.70%)
Mar 21, 2006	56.43	56.44	55.02	55.09	786,119	-1.34(-2.37%)
Mar 20, 2006	57.99	57.99	56.10	56.43	622,056	-1.56(-2.69%)
Mar 17, 2006	56.58	58.46	56.47	57.99	986,211	+2.06(+3.69%)
Mar 16, 2006	55.07	56.84	55.02	55.93	568,522	+1.33(+2.43%)
Mar 15, 2006	53.89	54.88	53.72	54.60	976,034	+0.57(+1.05%)
Mar 14, 2006	52.03	54.23	52.03	54.03	519,873	+1.91(+3.66%)
Mar 13, 2006	52.13	53.02	51.53	52.12	417,893	+0.00(+0.00%)
Mar 10, 2006	51.63	53.30	51.51	52.12	386,546	+0.49(+0.95%)
Mar 09, 2006	53.55	53.59	51.52	51.63	599,258	-1.75(-3.28%)
Mar 08, 2006	53.30	53.66	52.30	53.38	609,334	-0.11(-0.20%)
Mar 07, 2006	54.79	54.79	52.66	53.49	689,025	-1.52(-2.77%)
Mar 06, 2006	56.01	56.24	54.36	55.01	559,464	-0.99(-1.77%)
Mar 03, 2006	56.30	56.76	55.96	56.01	476,618	-1.08(-1.89%)
Mar 02, 2006	56.94	57.52	56.34	57.09	582,567	+0.15(+0.26%)
Mar 01, 2006	57.18	57.48	56.59	56.94	652,385	-0.57(-0.99%)
Feb 28, 2006	60.73	60.72	57.47	57.51	707,344	-3.22(-5.31%)
Feb 27, 2006	60.43	61.14	59.52	60.73	503,588	-0.07(-0.11%)
Feb 24, 2006	60.18	60.80	59.87	60.80	391,838	+0.49(+0.81%)
Feb 23, 2006	61.24	61.24	60.06	60.31	471,122	-0.93(-1.52%)
Feb 22, 2006	58.13	61.31	58.13	61.24	663,377	+3.12(+5.38%)
Feb 21, 2006	57.48	58.46	57.05	58.12	528,218	+0.83(+1.44%)
Feb 17, 2006	58.23	58.71	57.25	57.29	205,282	-0.93(-1.60%)
Feb 16, 2006	57.74	58.36	57.02	58.23	357,539	+1.07(+1.87%)
Feb 15, 2006	57.35	58.22	56.25	57.15	498,398	-0.31(-0.55%)
Feb 14, 2006	56.89	57.61	55.66	57.47	743,984	+0.59(+1.04%)
Feb 13, 2006	57.54	57.92	56.64	56.88	340,441	-0.66(-1.14%)
Feb 10, 2006	57.97	57.97	56.97	57.54	372,908	-0.81(-1.38%)
Feb 09, 2006	57.73	59.20	57.73	58.34	414,127	+0.61(+1.06%)
Feb 08, 2006	57.12	57.96	56.35	57.73	496,769	+0.62(+1.08%)
Feb 07, 2006	56.99	58.45	56.74	57.12	749,480	-2.23(-3.76%)
Feb 06, 2006	59.49	60.09	58.85	59.35	757,520	-0.11(-0.18%)
Feb 03, 2006	56.99	59.65	56.64	59.45	741,032	+1.72(+2.98%)
Feb 02, 2006	58.77	58.77	57.45	57.73	680,272	-1.03(-1.76%)
Feb 01, 2006	59.44	59.44	58.69	58.77	706,225	-0.68(-1.14%)
Jan 31, 2006	59.49	59.61	58.43	59.44	701,340	-0.29(-0.49%)
Jan 30, 2006	60.03	60.28	58.87	59.74	708,057	-0.39(-0.65%)
Jan 27, 2006	59.70	61.42	58.72	60.13	924,026	+0.44(+0.74%)
Jan 26, 2006	57.68	60.92	56.99	59.69	1,956,851	+4.05(+7.28%)
Jan 25, 2006	57.18	57.19	54.78	55.64	771,871	-1.54(-2.70%)
Jan 24, 2006	57.09	57.93	57.00	57.18	449,749	+0.40(+0.71%)
Jan 23, 2006	56.74	57.14	56.32	56.78	643,429	-0.38(-0.67%)
Jan 20, 2006	58.91	58.91	56.81	57.16	760,472	-0.84(-1.46%)
Jan 19, 2006	60.08	60.33	57.86	58.01	872,018	-2.07(-3.45%)
Jan 18, 2006	60.38	61.16	59.22	60.08	606,281	-0.64(-1.05%)
Jan 17, 2006	62.15	62.61	60.32	60.72	632,641	-2.56(-4.05%)
Jan 13, 2006	63.28	63.57	62.94	63.29	367,819	+0.01(+0.02%)
Jan 12, 2006	64.26	64.32	62.66	63.28	527,506	-0.98(-1.53%)
Jan 11, 2006	62.88	65.29	62.88	64.26	1,275,663	-2.40(-3.60%)
Jan 10, 2006	65.00	66.72	64.65	66.66	394,077	+1.56(+2.40%)
Jan 09, 2006	62.39	65.49	62.39	65.09	728,005	+2.70(+4.33%)
Jan 06, 2006	62.00	62.57	61.65	62.39	595,289	-0.73(-1.15%)
Jan 05, 2006	61.93	63.52	61.65	63.12	783,066	+1.20(+1.94%)
Jan 04, 2006	62.43	62.78	61.60	61.92	430,208	-0.50(-0.80%)

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.