Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	25.07	25.07	23.46	23.47	669,347	-1.03(-4.19%)
Apr 29, 2010	23.74	24.65	23.74	24.50	1,209,250	+2.09(+9.34%)
Apr 28, 2010	22.21	22.77	21.91	22.40	381,986	+0.28(+1.25%)
Apr 27, 2010	22.60	23.07	22.03	22.13	433,849	-0.74(-3.24%)
Apr 26, 2010	23.62	23.89	22.74	22.87	391,075	-0.62(-2.65%)
Apr 23, 2010	22.02	23.78	21.93	23.49	1,490,432	+1.49(+6.77%)
Apr 22, 2010	20.52	22.01	20.15	22.00	635,099	+1.20(+5.79%)
Apr 21, 2010	20.39	20.83	20.32	20.80	237,583	+0.40(+1.98%)
Apr 20, 2010	19.87	20.39	19.82	20.39	317,210	+0.55(+2.79%)
Apr 19, 2010	20.04	20.41	19.56	19.84	350,923	-0.29(-1.42%)
Apr 16, 2010	20.82	20.95	20.02	20.12	492,677	-0.67(-3.23%)
Apr 15, 2010	20.87	20.97	20.71	20.80	251,869	-0.09(-0.43%)
Apr 14, 2010	19.90	20.96	19.83	20.88	721,574	+1.07(+5.38%)
Apr 13, 2010	19.95	20.12	19.70	19.82	342,169	-0.16(-0.79%)
Apr 12, 2010	19.86	20.03	19.62	19.98	519,986	+0.19(+0.95%)
Apr 09, 2010	19.74	19.84	19.56	19.79	1,132,576	+0.06(+0.30%)
Apr 08, 2010	20.16	20.16	19.67	19.73	900,026	-0.47(-2.34%)
Apr 07, 2010	20.60	20.60	20.08	20.20	461,584	-0.15(-0.73%)
Apr 06, 2010	20.80	20.92	20.34	20.35	512,447	-0.66(-3.15%)
Apr 05, 2010	20.81	21.14	20.55	21.01	415,234	+0.26(+1.24%)
Apr 01, 2010	21.02	20.76	20.76	20.76	460,199	+0.03(+0.14%)
Mar 31, 2010	21.16	21.43	20.73	20.73	359,970	-0.59(-2.78%)
Mar 30, 2010	21.00	21.60	20.91	21.32	374,088	+0.30(+1.41%)
Mar 29, 2010	21.55	21.64	20.81	21.02	273,286	-0.45(-2.11%)
Mar 26, 2010	21.38	21.76	21.28	21.48	320,828	+0.17(+0.79%)
Mar 25, 2010	21.45	22.01	21.28	21.31	288,331	+0.11(+0.51%)
Mar 24, 2010	21.41	21.81	21.20	21.20	197,730	-0.27(-1.24%)
Mar 23, 2010	20.99	21.64	20.73	21.47	400,238	+0.38(+1.78%)
Mar 22, 2010	20.97	21.25	20.78	21.09	248,689	+0.01(+0.05%)
Mar 19, 2010	21.66	21.67	21.04	21.08	405,251	-0.47(-2.20%)
Mar 18, 2010	21.89	22.18	21.52	21.56	269,015	-0.41(-1.89%)
Mar 17, 2010	21.86	22.44	21.86	21.97	249,059	+0.15(+0.68%)
Mar 16, 2010	21.61	21.92	21.30	21.82	324,991	+0.27(+1.24%)
Mar 15, 2010	21.43	21.57	21.26	21.56	254,712	+0.13(+0.60%)
Mar 12, 2010	21.90	21.90	21.23	21.43	298,557	-0.40(-1.85%)
Mar 11, 2010	22.24	22.28	21.48	21.83	619,336	-0.68(-3.02%)
Mar 10, 2010	23.16	23.19	22.45	22.51	330,778	-0.72(-3.10%)
Mar 09, 2010	22.31	23.42	22.21	23.23	485,860	+0.73(+3.25%)
Mar 08, 2010	22.27	22.50	22.23	22.50	180,292	+0.30(+1.33%)
Mar 05, 2010	21.99	22.33	21.65	22.21	377,346	+0.46(+2.13%)
Mar 04, 2010	21.83	21.99	21.61	21.74	279,460	-0.07(-0.32%)
Mar 03, 2010	21.27	21.96	21.19	21.81	642,325	+0.68(+3.22%)
Mar 02, 2010	21.58	21.62	21.05	21.13	398,506	-0.45(-2.10%)
Mar 01, 2010	21.25	21.60	21.24	21.58	286,132	+0.47(+2.24%)
Feb 26, 2010	21.21	21.37	20.74	21.11	506,785	-0.14(-0.65%)
Feb 25, 2010	20.90	21.28	20.49	21.25	671,295	-0.01(-0.05%)
Feb 24, 2010	21.62	21.62	21.04	21.26	462,872	-0.16(-0.74%)
Feb 23, 2010	22.33	22.40	21.13	21.42	477,602	-0.97(-4.32%)
Feb 22, 2010	22.38	22.67	21.89	22.38	351,082	+0.11(+0.49%)
Feb 19, 2010	21.90	22.38	21.83	22.28	467,188	+0.39(+1.76%)
Feb 18, 2010	21.96	22.16	21.51	21.89	300,924	-0.24(-1.07%)
Feb 17, 2010	22.39	22.46	21.85	22.13	340,974	-0.16(-0.71%)
Feb 16, 2010	22.41	22.49	21.90	22.29	305,897	+0.13(+0.58%)
Feb 12, 2010	21.95	22.16	22.16	22.16	458,983	+0.06(+0.27%)
Feb 11, 2010	21.14	22.13	20.90	22.10	343,851	+0.91(+4.29%)
Feb 10, 2010	21.02	21.50	20.73	21.19	292,530	+0.09(+0.42%)
Feb 09, 2010	21.49	21.58	20.62	21.10	470,567	-0.21(-0.97%)
Feb 08, 2010	20.84	21.81	20.55	21.31	557,976	+0.46(+2.23%)
Feb 05, 2010	20.41	20.97	20.28	20.84	826,709	-0.48(-2.27%)
Feb 04, 2010	22.09	22.15	21.21	21.33	577,363	-1.03(-4.59%)
Feb 03, 2010	22.37	22.84	22.05	22.35	574,122	-0.38(-1.65%)
Feb 02, 2010	22.15	22.82	21.90	22.73	990,325	+0.97(+4.44%)
Feb 01, 2010	22.17	22.20	21.58	21.76	555,483	-0.34(-1.52%)
Jan 29, 2010	22.02	22.38	21.68	22.10	794,938	+0.25(+1.13%)
Jan 28, 2010	21.50	22.08	21.14	21.85	910,537	+0.45(+2.12%)
Jan 27, 2010	20.73	21.41	19.90	21.40	1,161,921	+0.31(+1.45%)
Jan 26, 2010	20.29	21.56	20.16	21.09	965,709	+0.81(+3.99%)
Jan 25, 2010	19.85	20.33	19.25	20.28	665,777	+0.68(+3.47%)
Jan 22, 2010	19.88	20.44	19.55	19.60	720,396	-0.33(-1.63%)
Jan 21, 2010	20.68	20.91	19.90	19.93	507,103	-0.67(-3.26%)
Jan 20, 2010	20.56	20.66	20.01	20.60	381,293	-0.21(-1.00%)
Jan 19, 2010	20.60	20.82	20.20	20.81	349,996	+0.33(+1.59%)
Jan 15, 2010	20.82	20.48	20.48	20.48	406,803	-0.19(-0.91%)
Jan 14, 2010	20.53	20.82	20.44	20.67	380,549	+0.12(+0.58%)
Jan 13, 2010	19.65	20.66	19.42	20.55	489,372	+0.97(+4.94%)
Jan 12, 2010	20.41	20.41	19.48	19.58	694,142	-1.04(-5.03%)
Jan 11, 2010	20.86	20.86	20.33	20.62	463,916	+0.00(+0.00%)
Jan 08, 2010	20.95	21.15	20.46	20.62	536,531	-0.38(-1.83%)
Jan 07, 2010	19.87	21.06	19.74	21.00	1,302,336	+1.53(+7.86%)
Jan 06, 2010	19.57	19.71	19.35	19.47	531,649	-0.24(-1.20%)
Jan 05, 2010	19.50	19.73	19.05	19.71	577,174	+0.13(+0.66%)
Jan 04, 2010	19.41	19.64	19.12	19.58	530,405	+0.50(+2.64%)
Dec 31, 2009	19.14	19.08	19.08	19.08	398,393	-0.12(-0.62%)
Dec 30, 2009	19.05	19.28	18.57	19.20	568,363	+0.07(+0.36%)
Dec 29, 2009	19.17	19.17	18.84	19.13	294,092	+0.10(+0.52%)
Dec 28, 2009	19.46	19.56	18.90	19.03	281,563	-0.44(-2.28%)
Dec 24, 2009	19.28	19.47	19.05	19.47	142,762	+0.27(+1.39%)
Dec 23, 2009	18.55	19.23	18.24	19.21	956,517	+1.18(+6.57%)
Dec 22, 2009	17.26	18.22	17.14	18.02	555,799	+0.85(+4.94%)
Dec 21, 2009	17.28	17.47	16.91	17.17	492,952	+0.02(+0.11%)
Dec 18, 2009	16.62	17.25	16.35	17.15	2,973,081	+0.63(+3.82%)
Dec 17, 2009	16.39	16.58	16.21	16.52	543,775	+0.42(+2.64%)
Dec 16, 2009	16.02	16.84	15.99	16.10	1,052,829	+0.28(+1.75%)
Dec 15, 2009	16.29	16.29	15.82	15.82	758,448	-0.51(-3.14%)
Dec 14, 2009	16.30	16.54	16.27	16.33	1,068,667	-0.38(-2.24%)
Dec 11, 2009	17.04	17.04	16.43	16.71	958,380	-0.22(-1.28%)
Dec 10, 2009	17.35	17.42	16.81	16.93	363,483	-0.27(-1.55%)
Dec 09, 2009	17.08	17.20	16.79	17.19	342,814	+0.08(+0.46%)
Dec 08, 2009	17.13	17.45	16.88	17.11	545,826	-0.17(-0.97%)
Dec 07, 2009	17.22	17.84	17.05	17.28	756,994	+0.14(+0.81%)
Dec 04, 2009	17.66	18.03	16.73	17.14	2,778,999	+0.03(+0.17%)
Dec 03, 2009	17.74	17.80	17.02	17.11	655,422	-0.69(-3.88%)
Dec 02, 2009	17.85	18.11	17.67	17.80	464,531	+0.02(+0.11%)
Dec 01, 2009	17.95	18.09	17.57	17.79	517,542	+0.19(+1.07%)
Nov 30, 2009	17.89	18.13	17.38	17.60	509,895	-0.33(-1.82%)
Nov 27, 2009	17.86	18.37	17.78	17.92	265,953	-0.61(-3.30%)
Nov 25, 2009	18.58	18.84	18.26	18.54	428,649	+0.03(+0.16%)
Nov 24, 2009	18.35	18.68	17.88	18.51	711,890	+0.17(+0.92%)
Nov 23, 2009	18.31	18.91	18.15	18.34	591,310	+0.38(+2.09%)
Nov 20, 2009	18.09	18.13	17.58	17.96	878,843	-0.38(-2.05%)
Nov 19, 2009	18.63	18.71	18.31	18.34	659,683	-0.80(-4.18%)
Nov 18, 2009	19.14	19.61	18.88	19.14	658,023	+0.03(+0.15%)
Nov 17, 2009	18.91	19.12	18.55	19.11	587,578	+0.08(+0.41%)
Nov 16, 2009	19.13	19.42	18.87	19.03	480,692	+0.22(+1.15%)
Nov 13, 2009	18.85	19.35	18.60	18.81	424,403	-0.18(-0.94%)
Nov 12, 2009	19.89	19.96	18.93	18.99	572,953	-1.04(-5.17%)
Nov 11, 2009	19.64	20.28	19.63	20.03	705,651	+0.85(+4.43%)
Nov 10, 2009	19.77	20.27	18.97	19.18	692,606	-0.78(-3.91%)
Nov 09, 2009	20.00	20.08	19.37	19.96	709,250	+0.32(+1.61%)
Nov 06, 2009	18.73	19.84	18.44	19.64	1,244,409	+1.43(+7.86%)
Nov 05, 2009	17.96	18.70	17.88	18.21	1,266,465	+0.46(+2.61%)
Nov 04, 2009	18.09	18.55	17.65	17.75	984,094	-0.11(-0.61%)
Nov 03, 2009	17.06	17.89	16.97	17.85	728,889	+0.40(+2.32%)
Nov 02, 2009	18.18	18.28	16.91	17.45	752,083	-0.55(-3.07%)
Oct 30, 2009	18.42	18.62	17.71	18.00	780,518	-0.59(-3.18%)
Oct 29, 2009	18.63	19.21	18.42	18.59	948,979	+0.25(+1.34%)
Oct 28, 2009	18.87	18.87	17.95	18.35	1,417,378	-0.70(-3.68%)
Oct 27, 2009	19.40	19.84	18.55	19.05	1,631,482	+0.09(+0.47%)
Oct 26, 2009	19.38	19.90	18.70	18.96	788,212	-0.46(-2.39%)
Oct 23, 2009	19.53	19.60	19.11	19.42	837,909	-1.00(-4.88%)
Oct 22, 2009	18.97	20.72	18.55	20.42	765,774	+1.44(+7.59%)
Oct 21, 2009	19.25	20.12	18.82	18.98	580,288	-0.41(-2.14%)
Oct 20, 2009	19.49	19.73	19.34	19.39	629,562	-0.72(-3.58%)
Oct 19, 2009	20.58	20.66	19.98	20.11	361,094	-0.22(-1.07%)
Oct 16, 2009	21.25	21.29	20.22	20.33	635,136	-1.15(-5.37%)
Oct 15, 2009	21.33	21.62	21.03	21.49	450,337	-0.02(-0.09%)
Oct 14, 2009	21.25	21.54	20.85	21.51	536,343	+0.71(+3.42%)
Oct 13, 2009	19.85	21.03	19.74	20.80	750,565	+0.89(+4.46%)
Oct 12, 2009	19.86	20.34	19.61	19.91	301,646	+0.03(+0.15%)
Oct 09, 2009	19.81	20.37	19.40	19.88	453,160	-0.04(-0.20%)
Oct 08, 2009	18.86	20.08	18.64	19.92	742,931	+1.44(+7.80%)
Oct 07, 2009	19.21	19.29	18.27	18.48	447,863	-0.72(-3.75%)
Oct 06, 2009	19.03	19.63	18.75	19.20	497,298	+0.47(+2.53%)
Oct 05, 2009	18.77	19.12	18.28	18.72	464,824	+0.34(+1.83%)
Oct 02, 2009	18.12	18.86	18.02	18.39	709,842	-0.18(-0.96%)
Oct 01, 2009	19.89	19.89	18.52	18.56	994,934	-1.47(-7.34%)
Sep 30, 2009	21.14	21.18	19.96	20.04	767,627	-1.05(-4.96%)
Sep 29, 2009	21.40	21.66	20.86	21.08	516,913	+0.01(+0.05%)
Sep 28, 2009	20.62	21.22	20.49	21.07	468,967	+0.58(+2.84%)
Sep 25, 2009	20.84	21.50	20.32	20.49	834,670	-0.67(-3.17%)
Sep 24, 2009	20.97	21.88	20.57	21.16	1,631,821	+1.27(+6.40%)
Sep 23, 2009	21.58	21.58	19.87	19.89	1,051,368	-1.57(-7.31%)
Sep 22, 2009	21.85	22.00	21.20	21.46	428,488	+0.00(+0.00%)
Sep 21, 2009	21.71	21.71	20.88	21.46	496,394	-0.45(-2.07%)
Sep 18, 2009	22.29	22.93	21.83	21.91	863,448	-0.18(-0.80%)
Sep 17, 2009	23.03	23.69	21.71	22.09	892,682	-0.76(-3.31%)
Sep 16, 2009	22.02	23.39	21.95	22.84	902,818	+1.03(+4.73%)
Sep 15, 2009	21.61	22.21	21.60	21.81	686,332	+0.19(+0.87%)
Sep 14, 2009	21.28	21.78	20.97	21.62	329,401	-0.01(-0.05%)
Sep 11, 2009	22.19	22.35	21.45	21.63	276,325	-0.47(-2.14%)
Sep 10, 2009	21.87	22.28	21.32	22.11	576,178	+0.27(+1.22%)
Sep 09, 2009	21.81	22.28	21.47	21.84	876,230	-0.18(-0.81%)
Sep 08, 2009	22.07	22.29	21.22	22.02	961,394	+0.37(+1.69%)
Sep 04, 2009	21.27	21.68	20.73	21.65	811,707	+0.48(+2.28%)
Sep 03, 2009	20.86	21.26	20.28	21.17	649,664	+0.54(+2.63%)
Sep 02, 2009	21.08	21.23	20.29	20.63	953,917	-0.62(-2.93%)
Sep 01, 2009	21.97	22.89	21.09	21.25	869,691	-0.87(-3.93%)
Aug 31, 2009	22.27	22.48	21.57	22.12	692,428	-0.43(-1.93%)
Aug 28, 2009	23.58	23.86	22.22	22.55	1,325,356	-0.61(-2.64%)
Aug 27, 2009	23.78	23.92	22.19	23.16	590,806	-0.42(-1.80%)
Aug 26, 2009	23.11	24.03	22.34	23.59	998,597	+0.70(+3.06%)
Aug 25, 2009	22.58	23.81	22.36	22.89	726,895	+0.59(+2.66%)
Aug 24, 2009	22.70	23.43	21.97	22.30	637,557	-0.24(-1.05%)
Aug 21, 2009	21.69	22.83	21.66	22.53	946,415	+1.19(+5.60%)
Aug 20, 2009	21.11	21.86	21.06	21.34	612,605	+0.25(+1.17%)
Aug 19, 2009	20.37	21.41	20.09	21.09	408,612	+0.16(+0.75%)
Aug 18, 2009	20.22	21.02	20.03	20.93	471,011	+1.02(+5.10%)
Aug 17, 2009	20.27	20.73	19.89	19.92	470,496	-1.27(-6.01%)
Aug 14, 2009	21.90	21.90	20.66	21.19	426,576	-0.74(-3.38%)
Aug 13, 2009	22.11	22.19	20.98	21.93	388,168	+0.11(+0.50%)
Aug 12, 2009	21.68	22.89	21.22	21.82	771,807	+0.44(+2.08%)
Aug 11, 2009	21.63	21.77	20.79	21.38	494,206	-0.53(-2.43%)
Aug 10, 2009	22.63	22.72	21.66	21.91	455,019	-0.93(-4.06%)
Aug 07, 2009	22.11	23.36	22.05	22.84	861,146	+1.29(+6.00%)
Aug 06, 2009	22.27	22.64	21.42	21.55	635,363	-0.50(-2.28%)
Aug 05, 2009	21.73	22.11	20.86	22.05	558,810	+0.40(+1.87%)
Aug 04, 2009	20.70	21.72	20.68	21.64	1,041,052	+0.42(+2.00%)
Aug 03, 2009	21.34	21.87	20.99	21.22	717,050	+0.10(+0.47%)
Jul 31, 2009	21.41	22.00	21.06	21.12	797,200	-0.35(-1.61%)
Jul 30, 2009	22.42	22.43	21.03	21.47	1,015,385	-0.51(-2.33%)
Jul 29, 2009	20.98	22.14	20.82	21.98	814,280	+0.61(+2.86%)
Jul 28, 2009	21.71	21.76	19.34	21.37	1,958,462	-1.15(-5.13%)
Jul 27, 2009	21.43	23.01	21.22	22.52	1,160,070	+0.57(+2.61%)
Jul 24, 2009	22.13	22.36	20.80	21.95	425	-0.53(-2.37%)
Jul 23, 2009	20.52	23.08	20.52	22.48	1,125,685	+1.88(+9.10%)
Jul 22, 2009	19.78	21.06	19.67	20.61	689,941	+0.58(+2.91%)
Jul 21, 2009	19.84	20.13	19.27	20.03	556,289	+0.34(+1.70%)
Jul 20, 2009	18.88	19.78	18.68	19.69	826,018	+0.83(+4.40%)
Jul 17, 2009	18.49	19.10	18.40	18.86	595,903	+0.43(+2.36%)
Jul 16, 2009	17.36	18.62	17.20	18.43	667,497	+0.85(+4.83%)
Jul 15, 2009	16.54	17.66	16.54	17.58	617,577	+1.32(+8.14%)
Jul 14, 2009	15.47	16.36	15.30	16.26	632,863	+0.73(+4.70%)
Jul 13, 2009	14.87	15.57	14.83	15.52	518,459	+0.58(+3.90%)
Jul 10, 2009	15.02	15.30	14.56	14.94	431,876	-0.34(-2.20%)
Jul 09, 2009	14.68	15.42	14.40	15.28	800,823	+0.82(+5.67%)
Jul 08, 2009	16.07	16.18	14.32	14.46	3,089,831	-1.52(-9.51%)
Jul 07, 2009	16.47	16.56	15.93	15.98	645,393	-0.58(-3.52%)
Jul 06, 2009	17.03	17.03	16.19	16.56	428,444	-0.55(-3.23%)
Jul 02, 2009	18.06	18.06	16.97	17.11	447,668	-1.19(-6.52%)
Jul 01, 2009	18.84	18.90	18.27	18.31	378,463	-0.31(-1.64%)
Jun 30, 2009	19.25	19.25	18.48	18.61	436,130	-0.41(-2.18%)
Jun 29, 2009	18.84	19.24	18.02	19.03	511,543	+0.20(+1.05%)
Jun 26, 2009	18.94	19.30	18.22	18.83	602,308	-0.10(-0.52%)
Jun 25, 2009	18.10	18.99	18.01	18.93	749,973	+1.24(+7.03%)
Jun 24, 2009	17.48	18.26	17.27	17.69	607,830	+0.53(+3.11%)
Jun 23, 2009	17.04	17.79	16.68	17.15	646,343	+0.22(+1.28%)
Jun 22, 2009	18.13	18.13	16.94	16.94	737,484	-1.39(-7.59%)
Jun 19, 2009	17.46	18.83	17.45	18.33	3,326,189	+1.07(+6.17%)
Jun 18, 2009	17.10	17.26	16.33	17.26	631,434	+0.03(+0.17%)
Jun 17, 2009	16.24	17.38	15.69	17.23	764,275	+1.01(+6.20%)
Jun 16, 2009	16.74	17.16	15.99	16.23	540,559	-0.13(-0.78%)
Jun 15, 2009	16.29	16.60	15.99	16.35	764,650	-0.63(-3.72%)
Jun 12, 2009	17.07	17.17	16.75	16.99	377,547	-0.18(-1.04%)
Jun 11, 2009	17.69	17.76	16.98	17.16	579,151	-0.55(-3.12%)
Jun 10, 2009	18.70	18.88	17.37	17.72	568,122	-0.67(-3.65%)
Jun 09, 2009	18.01	18.73	17.73	18.39	479,806	+0.54(+3.04%)
Jun 08, 2009	17.80	18.12	17.35	17.84	422,068	+0.19(+1.06%)
Jun 05, 2009	18.60	18.62	17.60	17.66	422,458	-0.66(-3.61%)
Jun 04, 2009	18.32	18.47	17.63	18.32	485,244	+0.16(+0.87%)
Jun 03, 2009	18.80	18.82	17.70	18.16	782,659	-1.00(-5.20%)
Jun 02, 2009	19.23	19.89	18.44	19.16	1,279,793	-1.17(-5.78%)
Jun 01, 2009	21.57	21.57	20.03	20.33	664,729	-0.27(-1.29%)
May 29, 2009	18.95	20.60	18.64	20.60	919,764	+1.81(+9.61%)
May 28, 2009	19.87	19.99	17.81	18.79	1,037,574	-0.68(-3.50%)
May 27, 2009	20.37	21.18	19.35	19.47	746,721	-1.09(-5.28%)
May 26, 2009	18.92	21.01	18.79	20.56	868,673	+1.49(+7.82%)
May 22, 2009	19.49	19.78	18.95	19.07	588,915	-0.27(-1.38%)
May 21, 2009	19.20	19.68	18.92	19.33	771,916	-0.26(-1.31%)
May 20, 2009	20.64	21.43	19.52	19.59	925,221	-0.81(-3.97%)
May 19, 2009	20.00	21.00	19.58	20.40	824,737	-0.23(-1.10%)
May 18, 2009	19.43	20.82	19.23	20.63	1,208,116	+1.73(+9.14%)
May 15, 2009	19.01	19.91	18.56	18.90	887,007	-0.27(-1.39%)
May 14, 2009	18.75	20.25	18.10	19.17	1,077,884	+0.51(+2.75%)
May 13, 2009	19.25	19.43	18.41	18.65	965,228	-1.13(-5.74%)
May 12, 2009	21.92	21.92	19.46	19.79	1,093,097	-1.40(-6.61%)
May 11, 2009	21.02	21.63	20.49	21.19	974,227	-0.67(-3.07%)
May 08, 2009	20.81	21.88	19.70	21.86	1,370,170	+1.85(+9.22%)
May 07, 2009	22.34	22.45	19.65	20.02	1,210,126	-2.09(-9.46%)
May 06, 2009	23.06	23.09	21.11	22.11	901,479	-0.52(-2.31%)
May 05, 2009	22.86	22.86	21.77	22.63	1,073,186	-0.44(-1.92%)
May 04, 2009	20.94	23.20	20.53	23.08	1,698,573	+2.71(+13.33%)

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.