Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	21.07	21.33	20.63	20.63	361,588	-0.59(-2.78%)
Mar 30, 2010	20.91	21.51	20.82	21.22	375,770	+0.29(+1.41%)
Mar 29, 2010	21.45	21.55	20.71	20.93	274,514	-0.45(-2.11%)
Mar 26, 2010	21.28	21.67	21.18	21.38	322,270	+0.17(+0.79%)
Mar 25, 2010	21.35	21.91	21.18	21.21	289,627	+0.11(+0.51%)
Mar 24, 2010	21.31	21.71	21.11	21.11	198,619	-0.27(-1.24%)
Mar 23, 2010	20.90	21.55	20.63	21.37	402,037	+0.37(+1.78%)
Mar 22, 2010	20.88	21.15	20.68	21.00	249,806	+0.01(+0.05%)
Mar 19, 2010	21.57	21.58	20.95	20.99	407,072	-0.47(-2.20%)
Mar 18, 2010	21.79	22.08	21.42	21.46	270,224	-0.41(-1.89%)
Mar 17, 2010	21.76	22.34	21.76	21.87	250,179	+0.15(+0.68%)
Mar 16, 2010	21.52	21.82	21.20	21.72	326,452	+0.27(+1.24%)
Mar 15, 2010	21.33	21.47	21.16	21.46	255,857	+0.13(+0.60%)
Mar 12, 2010	21.80	21.80	21.13	21.33	299,898	-0.40(-1.85%)
Mar 11, 2010	22.14	22.18	21.38	21.73	622,119	-0.68(-3.02%)
Mar 10, 2010	23.06	23.09	22.35	22.41	332,264	-0.72(-3.10%)
Mar 09, 2010	22.21	23.32	22.11	23.13	488,044	+0.73(+3.25%)
Mar 08, 2010	22.17	22.40	22.13	22.40	181,102	+0.29(+1.33%)
Mar 05, 2010	21.89	22.23	21.56	22.11	379,042	+0.46(+2.13%)
Mar 04, 2010	21.73	21.89	21.52	21.65	280,716	-0.07(-0.32%)
Mar 03, 2010	21.17	21.86	21.10	21.71	645,212	+0.68(+3.22%)
Mar 02, 2010	21.49	21.53	20.96	21.04	400,297	-0.45(-2.10%)
Mar 01, 2010	21.15	21.51	21.14	21.49	287,418	+0.47(+2.24%)
Feb 26, 2010	21.11	21.27	20.64	21.02	509,063	-0.14(-0.65%)
Feb 25, 2010	20.81	21.18	20.40	21.15	674,312	-0.01(-0.05%)
Feb 24, 2010	21.53	21.53	20.95	21.16	464,952	-0.16(-0.74%)
Feb 23, 2010	22.23	22.30	21.04	21.32	479,748	-0.96(-4.32%)
Feb 22, 2010	22.28	22.57	21.79	22.28	352,660	+0.11(+0.49%)
Feb 19, 2010	21.80	22.28	21.73	22.18	469,288	+0.38(+1.76%)
Feb 18, 2010	21.86	22.06	21.41	21.79	302,276	-0.24(-1.07%)
Feb 17, 2010	22.29	22.36	21.75	22.03	342,506	-0.16(-0.71%)
Feb 16, 2010	22.31	22.39	21.80	22.19	307,272	+0.13(+0.58%)
Feb 12, 2010	21.85	22.06	22.06	22.06	461,046	+0.06(+0.27%)
Feb 11, 2010	21.05	22.03	20.81	22.00	345,397	+0.90(+4.28%)
Feb 10, 2010	20.93	21.40	20.63	21.10	293,845	+0.09(+0.42%)
Feb 09, 2010	21.39	21.49	20.53	21.01	472,682	-0.21(-0.97%)
Feb 08, 2010	20.75	21.71	20.46	21.21	560,483	+0.46(+2.23%)
Feb 05, 2010	20.32	20.88	20.19	20.75	830,424	-0.48(-2.27%)
Feb 04, 2010	21.99	22.05	21.11	21.23	579,958	-1.02(-4.59%)
Feb 03, 2010	22.27	22.74	21.95	22.25	576,702	-0.37(-1.65%)
Feb 02, 2010	22.05	22.72	21.80	22.63	994,776	+0.96(+4.44%)
Feb 01, 2010	22.07	22.10	21.49	21.67	557,980	-0.33(-1.52%)
Jan 29, 2010	21.92	22.28	21.59	22.00	798,510	+0.25(+1.13%)
Jan 28, 2010	21.40	21.98	21.05	21.75	914,629	+0.45(+2.12%)
Jan 27, 2010	20.63	21.31	19.81	21.30	1,167,143	+0.30(+1.45%)
Jan 26, 2010	20.20	21.46	20.07	21.00	970,049	+0.81(+3.99%)
Jan 25, 2010	19.76	20.24	19.16	20.19	668,769	+0.68(+3.47%)
Jan 22, 2010	19.79	20.35	19.46	19.51	723,634	-0.32(-1.63%)
Jan 21, 2010	20.58	20.82	19.81	19.84	509,382	-0.67(-3.26%)
Jan 20, 2010	20.47	20.56	19.92	20.51	383,007	-0.21(-1.00%)
Jan 19, 2010	20.51	20.73	20.11	20.71	351,569	+0.32(+1.59%)
Jan 15, 2010	20.73	20.39	20.39	20.39	408,631	-0.19(-0.91%)
Jan 14, 2010	20.44	20.73	20.35	20.57	382,259	+0.12(+0.58%)
Jan 13, 2010	19.56	20.56	19.34	20.46	491,572	+0.96(+4.94%)
Jan 12, 2010	20.32	20.32	19.40	19.49	697,261	-1.03(-5.03%)
Jan 11, 2010	20.77	20.77	20.24	20.53	466,001	+0.00(+0.00%)
Jan 08, 2010	20.86	21.06	20.37	20.53	538,942	-0.38(-1.83%)
Jan 07, 2010	19.78	20.97	19.65	20.91	1,308,189	+1.52(+7.86%)
Jan 06, 2010	19.48	19.62	19.27	19.39	534,039	-0.24(-1.20%)
Jan 05, 2010	19.42	19.64	18.96	19.62	579,768	+0.13(+0.66%)
Jan 04, 2010	19.33	19.55	19.03	19.49	532,789	+0.50(+2.64%)
Dec 31, 2009	19.05	18.99	18.99	18.99	400,184	-0.12(-0.62%)
Dec 30, 2009	18.96	19.19	18.49	19.11	570,917	+0.07(+0.36%)
Dec 29, 2009	19.08	19.08	18.76	19.04	295,414	+0.10(+0.52%)
Dec 28, 2009	19.38	19.47	18.82	18.94	282,829	-0.44(-2.28%)
Dec 24, 2009	19.19	19.39	18.96	19.39	143,403	+0.27(+1.39%)
Dec 23, 2009	18.46	19.14	18.16	19.12	960,816	+1.18(+6.57%)
Dec 22, 2009	17.18	18.14	17.07	17.94	558,297	+0.85(+4.94%)
Dec 21, 2009	17.20	17.39	16.83	17.10	495,167	+0.02(+0.11%)
Dec 18, 2009	16.55	17.17	16.28	17.08	2,986,442	+0.63(+3.82%)
Dec 17, 2009	16.32	16.50	16.13	16.45	546,218	+0.42(+2.64%)
Dec 16, 2009	15.95	16.76	15.92	16.03	1,057,561	+0.28(+1.75%)
Dec 15, 2009	16.22	16.22	15.75	15.75	761,857	-0.51(-3.14%)
Dec 14, 2009	16.23	16.47	16.20	16.26	1,073,470	-0.37(-2.24%)
Dec 11, 2009	16.97	16.97	16.36	16.63	962,687	-0.22(-1.28%)
Dec 10, 2009	17.27	17.34	16.73	16.85	365,117	-0.27(-1.55%)
Dec 09, 2009	17.01	17.13	16.71	17.12	344,354	+0.08(+0.46%)
Dec 08, 2009	17.06	17.37	16.80	17.04	548,279	-0.17(-0.97%)
Dec 07, 2009	17.15	17.76	16.98	17.20	760,396	+0.14(+0.81%)
Dec 04, 2009	17.58	17.95	16.65	17.07	2,791,489	+0.03(+0.17%)
Dec 03, 2009	17.66	17.72	16.94	17.04	658,368	-0.69(-3.88%)
Dec 02, 2009	17.77	18.03	17.59	17.73	466,619	+0.02(+0.11%)
Dec 01, 2009	17.87	18.01	17.49	17.71	519,867	+0.19(+1.07%)
Nov 30, 2009	17.81	18.05	17.30	17.52	512,186	-0.32(-1.82%)
Nov 27, 2009	17.78	18.29	17.70	17.84	267,148	-0.61(-3.30%)
Nov 25, 2009	18.50	18.76	18.18	18.45	430,575	+0.03(+0.16%)
Nov 24, 2009	18.27	18.60	17.80	18.42	715,090	+0.17(+0.92%)
Nov 23, 2009	18.23	18.83	18.07	18.26	593,968	+0.37(+2.09%)
Nov 20, 2009	18.01	18.05	17.50	17.88	882,792	-0.37(-2.04%)
Nov 19, 2009	18.55	18.63	18.23	18.26	662,647	-0.80(-4.18%)
Nov 18, 2009	19.05	19.52	18.80	19.05	660,980	+0.03(+0.16%)
Nov 17, 2009	18.83	19.03	18.47	19.02	590,218	+0.08(+0.41%)
Nov 16, 2009	19.04	19.34	18.79	18.94	482,852	+0.22(+1.15%)
Nov 13, 2009	18.77	19.27	18.52	18.73	426,311	-0.18(-0.94%)
Nov 12, 2009	19.80	19.87	18.85	18.90	575,528	-1.03(-5.18%)
Nov 11, 2009	19.55	20.19	19.54	19.94	708,822	+0.84(+4.43%)
Nov 10, 2009	19.68	20.18	18.88	19.09	695,719	-0.78(-3.91%)
Nov 09, 2009	19.91	19.99	19.29	19.87	712,437	+0.31(+1.61%)
Nov 06, 2009	18.65	19.75	18.35	19.55	1,250,002	+1.42(+7.86%)
Nov 05, 2009	17.88	18.62	17.80	18.13	1,272,157	+0.46(+2.61%)
Nov 04, 2009	18.01	18.46	17.57	17.67	988,517	-0.11(-0.61%)
Nov 03, 2009	16.99	17.81	16.89	17.77	732,165	+0.40(+2.32%)
Nov 02, 2009	18.10	18.20	16.83	17.37	755,463	-0.55(-3.07%)
Oct 30, 2009	18.33	18.54	17.63	17.92	784,026	-0.59(-3.18%)
Oct 29, 2009	18.55	19.12	18.33	18.51	953,244	+0.25(+1.34%)
Oct 28, 2009	18.79	18.79	17.87	18.27	1,423,748	-0.70(-3.68%)
Oct 27, 2009	19.32	19.75	18.47	18.96	1,638,814	+0.09(+0.47%)
Oct 26, 2009	19.30	19.81	18.62	18.87	791,755	-0.46(-2.39%)
Oct 23, 2009	19.44	19.51	19.02	19.34	841,675	-0.99(-4.88%)
Oct 22, 2009	18.88	20.62	18.47	20.33	769,215	+1.43(+7.59%)
Oct 21, 2009	19.16	20.03	18.74	18.89	582,895	-0.41(-2.14%)
Oct 20, 2009	19.41	19.64	19.26	19.31	632,391	-0.72(-3.58%)
Oct 19, 2009	20.49	20.56	19.89	20.02	362,717	-0.22(-1.07%)
Oct 16, 2009	21.15	21.19	20.13	20.24	637,990	-1.15(-5.37%)
Oct 15, 2009	21.23	21.53	20.94	21.39	452,361	-0.02(-0.09%)
Oct 14, 2009	21.15	21.44	20.75	21.41	538,753	+0.71(+3.42%)
Oct 13, 2009	19.76	20.94	19.65	20.70	753,939	+0.88(+4.46%)
Oct 12, 2009	19.77	20.25	19.52	19.82	303,002	+0.03(+0.15%)
Oct 09, 2009	19.72	20.28	19.32	19.79	455,197	-0.04(-0.20%)
Oct 08, 2009	18.78	19.99	18.56	19.83	746,270	+1.43(+7.80%)
Oct 07, 2009	19.12	19.20	18.19	18.39	449,876	-0.72(-3.75%)
Oct 06, 2009	18.94	19.54	18.67	19.11	499,533	+0.47(+2.53%)
Oct 05, 2009	18.69	19.03	18.20	18.64	466,913	+0.33(+1.82%)
Oct 02, 2009	18.04	18.78	17.94	18.30	713,033	-0.18(-0.96%)
Oct 01, 2009	19.80	19.80	18.43	18.48	999,406	-1.46(-7.34%)
Sep 30, 2009	21.05	21.09	19.87	19.95	771,077	-1.04(-4.96%)
Sep 29, 2009	21.30	21.57	20.77	20.99	519,236	+0.01(+0.05%)
Sep 28, 2009	20.53	21.12	20.40	20.98	471,075	+0.58(+2.84%)
Sep 25, 2009	20.75	21.40	20.23	20.40	838,421	-0.67(-3.17%)
Sep 24, 2009	20.88	21.78	20.48	21.07	1,639,155	+1.27(+6.40%)
Sep 23, 2009	21.49	21.49	19.78	19.80	1,056,093	-1.56(-7.31%)
Sep 22, 2009	21.75	21.90	21.11	21.36	430,413	+0.00(+0.00%)
Sep 21, 2009	21.62	21.62	20.79	21.36	498,625	-0.45(-2.07%)
Sep 18, 2009	22.19	22.82	21.73	21.81	867,329	-0.18(-0.80%)
Sep 17, 2009	22.92	23.58	21.62	21.99	896,694	-0.75(-3.31%)
Sep 16, 2009	21.92	23.29	21.85	22.74	906,876	+1.03(+4.73%)
Sep 15, 2009	21.52	22.11	21.51	21.71	689,417	+0.19(+0.87%)
Sep 14, 2009	21.18	21.68	20.88	21.53	330,881	-0.01(-0.05%)
Sep 11, 2009	22.09	22.25	21.35	21.54	277,567	-0.47(-2.14%)
Sep 10, 2009	21.77	22.18	21.22	22.01	578,767	+0.27(+1.22%)
Sep 09, 2009	21.71	22.18	21.37	21.74	880,168	-0.18(-0.81%)
Sep 08, 2009	21.97	22.19	21.12	21.92	965,715	+0.36(+1.69%)
Sep 04, 2009	21.17	21.59	20.63	21.56	815,355	+0.48(+2.28%)
Sep 03, 2009	20.77	21.16	20.19	21.08	652,584	+0.54(+2.63%)
Sep 02, 2009	20.99	21.13	20.20	20.54	958,205	-0.62(-2.93%)
Sep 01, 2009	21.87	22.79	21.00	21.15	873,600	-0.86(-3.93%)
Aug 31, 2009	22.17	22.38	21.47	22.02	695,540	-0.43(-1.93%)
Aug 28, 2009	23.47	23.76	22.12	22.45	1,331,312	-0.61(-2.64%)
Aug 27, 2009	23.67	23.82	22.09	23.06	593,461	-0.42(-1.80%)
Aug 26, 2009	23.01	23.93	22.24	23.48	1,003,085	+0.70(+3.06%)
Aug 25, 2009	22.48	23.70	22.26	22.79	730,162	+0.59(+2.66%)
Aug 24, 2009	22.60	23.33	21.87	22.20	640,422	-0.24(-1.05%)
Aug 21, 2009	21.60	22.73	21.57	22.43	950,668	+1.19(+5.60%)
Aug 20, 2009	21.02	21.76	20.97	21.24	615,358	+0.25(+1.17%)
Aug 19, 2009	20.28	21.31	20.00	21.00	410,449	+0.16(+0.75%)
Aug 18, 2009	20.13	20.93	19.94	20.84	473,128	+1.01(+5.10%)
Aug 17, 2009	20.18	20.63	19.80	19.83	472,611	-1.27(-6.01%)
Aug 14, 2009	21.80	21.80	20.56	21.10	428,493	-0.74(-3.38%)
Aug 13, 2009	22.01	22.09	20.89	21.83	389,912	+0.11(+0.50%)
Aug 12, 2009	21.59	22.79	21.12	21.72	775,276	+0.44(+2.08%)
Aug 11, 2009	21.54	21.68	20.69	21.28	496,427	-0.53(-2.43%)
Aug 10, 2009	22.53	22.62	21.57	21.81	457,064	-0.92(-4.06%)
Aug 07, 2009	22.01	23.26	21.95	22.74	865,016	+1.29(+6.00%)
Aug 06, 2009	22.17	22.54	21.32	21.45	638,218	-0.50(-2.28%)
Aug 05, 2009	21.64	22.01	20.77	21.95	561,321	+0.40(+1.87%)
Aug 04, 2009	20.60	21.63	20.58	21.55	1,045,731	+0.42(+2.00%)
Aug 03, 2009	21.24	21.77	20.90	21.12	720,273	+0.10(+0.47%)
Jul 31, 2009	21.31	21.90	20.97	21.03	800,783	-0.34(-1.61%)
Jul 30, 2009	22.32	22.33	20.94	21.37	1,019,948	-0.51(-2.33%)
Jul 29, 2009	20.89	22.04	20.73	21.88	817,940	+0.61(+2.86%)
Jul 28, 2009	21.62	21.67	19.26	21.27	1,967,264	-1.15(-5.13%)
Jul 27, 2009	21.33	22.90	21.12	22.42	1,165,284	+0.57(+2.61%)
Jul 24, 2009	22.03	22.26	20.70	21.85	427	-0.53(-2.37%)
Jul 23, 2009	20.43	22.97	20.43	22.38	1,130,744	+1.87(+9.10%)
Jul 22, 2009	19.69	20.97	19.58	20.52	693,042	+0.58(+2.91%)
Jul 21, 2009	19.75	20.04	19.18	19.94	558,789	+0.33(+1.70%)
Jul 20, 2009	18.80	19.69	18.60	19.60	829,730	+0.83(+4.40%)
Jul 17, 2009	18.40	19.01	18.31	18.78	598,581	+0.43(+2.36%)
Jul 16, 2009	17.28	18.54	17.13	18.34	670,497	+0.85(+4.83%)
Jul 15, 2009	16.47	17.58	16.47	17.50	620,352	+1.32(+8.14%)
Jul 14, 2009	15.40	16.29	15.23	16.18	635,707	+0.73(+4.70%)
Jul 13, 2009	14.81	15.50	14.77	15.46	520,790	+0.58(+3.90%)
Jul 10, 2009	14.95	15.23	14.49	14.88	433,817	-0.33(-2.20%)
Jul 09, 2009	14.61	15.35	14.34	15.21	804,422	+0.82(+5.67%)
Jul 08, 2009	16.00	16.10	14.26	14.39	3,103,717	-1.51(-9.51%)
Jul 07, 2009	16.40	16.49	15.86	15.91	648,294	-0.58(-3.52%)
Jul 06, 2009	16.95	16.95	16.11	16.49	430,370	-0.55(-3.23%)
Jul 02, 2009	17.98	17.98	16.89	17.04	449,680	-1.19(-6.52%)
Jul 01, 2009	18.76	18.82	18.19	18.23	380,164	-0.30(-1.64%)
Jun 30, 2009	19.16	19.16	18.39	18.53	438,090	-0.41(-2.18%)
Jun 29, 2009	18.76	19.15	17.94	18.94	513,842	+0.20(+1.05%)
Jun 26, 2009	18.86	19.21	18.14	18.75	605,015	-0.10(-0.52%)
Jun 25, 2009	18.02	18.90	17.93	18.85	753,343	+1.24(+7.03%)
Jun 24, 2009	17.40	18.18	17.19	17.61	610,561	+0.53(+3.11%)
Jun 23, 2009	16.97	17.71	16.61	17.08	649,247	+0.22(+1.28%)
Jun 22, 2009	18.05	18.05	16.86	16.86	740,798	-1.39(-7.59%)
Jun 19, 2009	17.38	18.75	17.37	18.25	3,341,138	+1.06(+6.17%)
Jun 18, 2009	17.03	17.18	16.26	17.18	634,272	+0.03(+0.17%)
Jun 17, 2009	16.16	17.30	15.62	17.16	767,710	+1.00(+6.20%)
Jun 16, 2009	16.66	17.09	15.92	16.15	542,988	-0.13(-0.78%)
Jun 15, 2009	16.22	16.53	15.92	16.28	768,087	-0.63(-3.72%)
Jun 12, 2009	17.00	17.10	16.67	16.91	379,244	-0.18(-1.04%)
Jun 11, 2009	17.61	17.68	16.90	17.09	581,754	-0.55(-3.12%)
Jun 10, 2009	18.62	18.80	17.29	17.64	570,675	-0.67(-3.65%)
Jun 09, 2009	17.93	18.65	17.65	18.30	481,962	+0.54(+3.04%)
Jun 08, 2009	17.73	18.04	17.27	17.76	423,965	+0.19(+1.06%)
Jun 05, 2009	18.52	18.54	17.52	17.58	424,357	-0.66(-3.61%)
Jun 04, 2009	18.24	18.38	17.55	18.24	487,425	+0.16(+0.87%)
Jun 03, 2009	18.72	18.74	17.62	18.08	786,176	-0.99(-5.20%)
Jun 02, 2009	19.14	19.80	18.35	19.07	1,285,544	-1.17(-5.78%)
Jun 01, 2009	21.48	21.48	19.94	20.24	667,717	-0.27(-1.29%)
May 29, 2009	18.86	20.51	18.56	20.51	923,898	+1.80(+9.61%)
May 28, 2009	19.78	19.90	17.73	18.71	1,042,237	-0.68(-3.50%)
May 27, 2009	20.28	21.09	19.27	19.39	750,077	-1.08(-5.28%)
May 26, 2009	18.84	20.92	18.71	20.47	872,577	+1.48(+7.82%)
May 22, 2009	19.41	19.69	18.86	18.98	591,562	-0.27(-1.38%)
May 21, 2009	19.11	19.59	18.84	19.25	775,385	-0.26(-1.31%)
May 20, 2009	20.55	21.33	19.43	19.50	929,379	-0.81(-3.97%)
May 19, 2009	19.91	20.91	19.49	20.31	828,444	-0.23(-1.10%)
May 18, 2009	19.35	20.72	19.14	20.54	1,213,546	+1.72(+9.14%)
May 15, 2009	18.92	19.82	18.47	18.82	890,994	-0.27(-1.39%)
May 14, 2009	18.67	20.16	18.02	19.08	1,082,728	+0.51(+2.75%)
May 13, 2009	19.16	19.35	18.32	18.57	969,566	-1.13(-5.74%)
May 12, 2009	21.82	21.82	19.38	19.70	1,098,009	-1.40(-6.61%)
May 11, 2009	20.93	21.54	20.40	21.10	978,606	-0.67(-3.07%)
May 08, 2009	20.71	21.78	19.61	21.76	1,376,328	+1.84(+9.22%)
May 07, 2009	22.24	22.35	19.56	19.93	1,215,564	-2.08(-9.46%)
May 06, 2009	22.95	22.99	21.02	22.01	905,530	-0.52(-2.31%)
May 05, 2009	22.76	22.76	21.68	22.53	1,078,009	-0.44(-1.92%)
May 04, 2009	20.85	23.10	20.44	22.97	1,706,207	+2.70(+13.33%)
May 01, 2009	20.68	21.35	19.76	20.27	1,512,960	-0.18(-0.86%)
Apr 30, 2009	21.42	21.91	20.42	20.45	2,816,159	-0.97(-4.54%)
Apr 29, 2009	20.18	22.79	20.04	21.42	3,277,592	+1.67(+8.46%)
Apr 28, 2009	18.22	20.75	17.42	19.75	2,354,418	+2.63(+15.38%)
Apr 27, 2009	16.68	18.42	16.46	17.12	1,507,543	-0.14(-0.80%)
Apr 24, 2009	16.35	18.02	16.06	17.25	1,755,774	+1.17(+7.27%)
Apr 23, 2009	16.28	16.78	15.25	16.08	622,671	-0.08(-0.49%)
Apr 22, 2009	15.34	17.00	15.16	16.16	1,084,139	+0.36(+2.30%)
Apr 21, 2009	14.45	16.04	14.26	15.80	737,972	+1.35(+9.31%)
Apr 20, 2009	15.13	15.47	14.26	14.45	1,195,915	-1.25(-7.95%)
Apr 17, 2009	14.61	16.44	14.50	15.70	958,227	+1.15(+7.90%)
Apr 16, 2009	14.00	14.70	13.37	14.55	870,116	+0.85(+6.16%)
Apr 15, 2009	12.34	13.86	12.28	13.71	1,220,222	+1.03(+8.14%)
Apr 14, 2009	12.84	13.33	12.42	12.67	471,059	-0.54(-4.09%)
Apr 13, 2009	12.67	13.29	12.05	13.22	550,165	+0.09(+0.67%)
Apr 09, 2009	12.66	13.43	12.39	13.13	818,106	+0.97(+8.00%)
Apr 08, 2009	12.53	13.19	11.76	12.15	610,732	+0.27(+2.23%)
Apr 07, 2009	12.38	12.53	11.81	11.89	428,097	-0.88(-6.92%)
Apr 06, 2009	12.78	12.89	12.19	12.77	478,207	-0.41(-3.13%)
Apr 03, 2009	12.36	13.29	11.97	13.19	726,176	+0.69(+5.50%)
Apr 02, 2009	11.78	12.87	11.78	12.50	781,283	+1.22(+10.80%)

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.