Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	15.38	16.14	14.88	14.91	708,812	-0.57(-3.68%)
Jun 27, 2008	15.50	15.76	15.01	15.48	1,317,953	-0.02(-0.13%)
Jun 26, 2008	16.81	16.87	15.03	15.49	1,462,006	-1.50(-8.84%)
Jun 25, 2008	16.56	18.25	16.56	17.00	840,334	+0.46(+2.79%)
Jun 24, 2008	16.32	17.25	15.10	16.54	1,041,112	+0.30(+1.88%)
Jun 23, 2008	16.83	16.92	15.80	16.23	556,595	-0.55(-3.28%)
Jun 20, 2008	17.10	17.25	16.33	16.78	1,275,006	-0.45(-2.62%)
Jun 19, 2008	15.91	17.64	15.77	17.23	1,068,881	+1.29(+8.07%)
Jun 18, 2008	14.98	16.42	14.84	15.95	1,052,110	+1.08(+7.27%)
Jun 17, 2008	15.44	15.52	14.60	14.87	781,450	-0.43(-2.83%)
Jun 16, 2008	15.30	15.43	14.56	15.30	635,690	-0.09(-0.57%)
Jun 13, 2008	15.03	15.45	14.58	15.39	670,527	+0.51(+3.43%)
Jun 12, 2008	15.57	15.94	14.81	14.88	920,966	-0.27(-1.75%)
Jun 11, 2008	16.49	16.56	15.13	15.14	766,389	-1.35(-8.16%)
Jun 10, 2008	16.17	16.65	15.92	16.49	693,650	+0.16(+0.96%)
Jun 09, 2008	16.68	17.42	16.02	16.33	1,002,462	-0.19(-1.13%)
Jun 06, 2008	17.43	17.75	16.26	16.52	1,128,016	-1.07(-6.09%)
Jun 05, 2008	18.42	18.81	17.40	17.59	816,167	-0.75(-4.07%)
Jun 04, 2008	18.40	19.23	17.69	18.33	882,519	-0.12(-0.64%)
Jun 03, 2008	17.32	19.27	17.19	18.45	1,226,169	+1.40(+8.18%)
Jun 02, 2008	17.01	17.15	16.40	17.06	654,771	+0.06(+0.35%)
May 30, 2008	16.56	17.23	16.56	17.00	1,047,280	+0.15(+0.87%)
May 29, 2008	16.56	17.08	16.16	16.85	667,775	-0.08(-0.46%)
May 28, 2008	16.95	17.53	16.59	16.93	541,946	+0.08(+0.47%)
May 27, 2008	16.11	17.44	16.06	16.85	790,130	+0.78(+4.83%)
May 26, 2008	16.61	16.72	15.85	16.07	0	+0.00(+0.00%)
May 23, 2008	16.61	16.72	15.85	16.07	852,105	-0.67(-3.99%)
May 22, 2008	17.34	17.44	16.52	16.74	898,466	-0.24(-1.39%)
May 21, 2008	18.46	18.46	16.57	16.98	724,975	-1.47(-7.99%)
May 20, 2008	19.32	19.38	18.19	18.45	560,445	-1.10(-5.63%)
May 19, 2008	19.51	20.51	19.07	19.55	823,824	+0.01(+0.05%)
May 16, 2008	19.83	20.03	18.98	19.54	822,950	+0.09(+0.45%)
May 15, 2008	18.77	19.64	18.43	19.45	871,158	+0.69(+3.66%)
May 14, 2008	17.19	18.80	17.19	18.77	1,297,461	+1.40(+8.03%)
May 13, 2008	17.25	17.60	16.84	17.37	619,593	+0.02(+0.11%)
May 12, 2008	16.84	17.60	16.50	17.35	542,735	+0.42(+2.50%)
May 09, 2008	16.56	17.47	16.56	16.93	558,263	+0.07(+0.41%)
May 08, 2008	18.20	18.76	16.55	16.86	1,230,839	-1.22(-6.74%)
May 07, 2008	18.67	19.05	17.96	18.08	1,001,520	-0.75(-3.97%)
May 06, 2008	18.68	19.07	18.16	18.83	744,000	-0.31(-1.64%)
May 05, 2008	19.58	19.85	19.03	19.14	612,408	-0.46(-2.36%)
May 02, 2008	19.78	20.37	19.06	19.60	634,301	-0.11(-0.55%)
May 01, 2008	18.75	20.07	18.32	19.71	1,114,240	+1.07(+5.75%)
Apr 30, 2008	21.12	21.45	18.51	18.64	1,978,151	-2.51(-11.85%)
Apr 29, 2008	21.57	21.57	20.23	21.14	1,128,946	-0.30(-1.42%)
Apr 28, 2008	20.37	21.58	19.76	21.45	1,162,361	+1.01(+4.95%)
Apr 25, 2008	20.31	20.73	19.65	20.44	906,992	+0.17(+0.82%)
Apr 24, 2008	19.53	20.39	18.49	20.27	1,240,419	+0.81(+4.14%)
Apr 23, 2008	20.28	20.28	19.31	19.46	1,035,344	-0.69(-3.41%)
Apr 22, 2008	19.66	20.22	19.56	20.15	2,002,538	+0.50(+2.55%)
Apr 21, 2008	19.99	20.00	19.65	19.65	1,441,598	-0.34(-1.72%)
Apr 18, 2008	20.00	20.13	19.78	19.99	4,192,287	-0.53(-2.59%)
Apr 17, 2008	21.02	21.23	20.12	20.53	958,675	-1.56(-7.07%)
Apr 16, 2008	20.74	22.42	20.22	22.09	926,915	+1.56(+7.61%)
Apr 15, 2008	19.81	20.63	19.55	20.53	621,093	+0.87(+4.45%)
Apr 14, 2008	20.00	20.53	19.30	19.65	478,152	-0.38(-1.91%)
Apr 11, 2008	20.13	20.92	18.87	20.03	1,129,191	-0.30(-1.50%)
Apr 10, 2008	19.15	20.83	18.86	20.34	865,014	+1.19(+6.21%)
Apr 09, 2008	20.54	21.12	19.01	19.15	650,410	-1.39(-6.75%)
Apr 08, 2008	22.16	22.16	19.75	20.54	964,520	-0.92(-4.30%)
Apr 07, 2008	21.69	22.72	21.27	21.46	1,086,991	-0.25(-1.13%)
Apr 04, 2008	22.36	22.99	21.60	21.70	1,285,959	-0.68(-3.03%)
Apr 03, 2008	21.80	24.06	19.60	22.38	1,513,989	+0.81(+3.73%)
Apr 02, 2008	20.87	21.95	20.50	21.58	1,564,172	+0.80(+3.83%)
Apr 01, 2008	20.15	20.82	19.38	20.78	1,219,432	+1.80(+9.47%)
Mar 31, 2008	17.94	19.41	17.94	18.98	827,816	+1.04(+5.81%)
Mar 28, 2008	17.84	18.91	17.60	17.94	860,921	-0.56(-3.03%)
Mar 27, 2008	18.55	19.57	17.80	18.50	993,534	+0.01(+0.05%)
Mar 26, 2008	20.37	20.93	18.20	18.49	1,089,395	-2.01(-9.82%)
Mar 25, 2008	18.87	20.51	18.71	20.51	1,565,964	+1.94(+10.42%)
Mar 24, 2008	17.88	19.75	17.76	18.57	1,519,506	+0.84(+4.77%)
Mar 21, 2008	15.74	18.18	15.74	17.73	2,002,635	+0.00(+0.00%)
Mar 20, 2008	15.74	18.18	15.74	17.73	2,002,635	+2.04(+13.03%)
Mar 19, 2008	15.39	16.50	15.38	15.68	1,152,733	+0.37(+2.44%)
Mar 18, 2008	15.12	16.20	14.16	15.31	1,487,733	+1.17(+8.27%)
Mar 17, 2008	14.02	15.25	13.75	14.14	1,251,989	-0.27(-1.84%)
Mar 14, 2008	15.52	15.72	13.99	14.40	951,616	-1.01(-6.57%)
Mar 13, 2008	13.09	15.87	12.82	15.42	1,625,994	+1.87(+13.78%)
Mar 12, 2008	14.05	14.67	13.32	13.55	533,059	-0.44(-3.16%)
Mar 11, 2008	12.80	14.47	12.29	13.99	863,578	+1.56(+12.57%)
Mar 10, 2008	12.78	13.54	12.18	12.43	516,476	-0.29(-2.24%)
Mar 07, 2008	12.63	13.84	12.28	12.71	912,990	-0.11(-0.84%)
Mar 06, 2008	14.04	14.28	12.73	12.82	702,599	-1.34(-9.44%)
Mar 05, 2008	14.39	15.01	13.61	14.16	715,692	-0.11(-0.76%)
Mar 04, 2008	13.84	15.06	13.57	14.27	917,001	+0.14(+0.97%)
Mar 03, 2008	14.74	14.74	13.82	14.13	677,011	-0.75(-5.02%)
Feb 29, 2008	15.68	15.72	14.59	14.88	578,986	-1.05(-6.60%)
Feb 28, 2008	16.65	16.79	15.73	15.93	586,438	-0.85(-5.09%)
Feb 27, 2008	16.51	17.59	16.22	16.78	801,117	+0.24(+1.43%)
Feb 26, 2008	15.99	17.98	15.95	16.55	1,621,930	+0.33(+2.06%)
Feb 25, 2008	14.84	16.26	14.64	16.21	817,170	+1.40(+9.49%)
Feb 22, 2008	14.59	15.11	14.00	14.81	359,553	+0.27(+1.82%)
Feb 21, 2008	15.35	15.91	14.49	14.54	667,182	-0.72(-4.70%)
Feb 20, 2008	14.06	15.45	13.42	15.26	1,101,925	+2.36(+18.28%)
Feb 19, 2008	12.73	13.62	12.68	12.90	460,946	+0.07(+0.54%)
Feb 18, 2008	13.25	13.25	12.13	12.83	0	+0.00(+0.00%)
Feb 15, 2008	13.25	13.25	12.13	12.83	634,214	-0.42(-3.19%)
Feb 14, 2008	14.03	14.16	13.25	13.25	444,200	-0.81(-5.73%)
Feb 13, 2008	14.17	14.48	13.66	14.06	330,641	+0.41(+3.02%)
Feb 12, 2008	13.50	14.76	13.36	13.65	712,027	+0.24(+1.76%)
Feb 11, 2008	13.24	14.22	12.56	13.41	560,618	+0.15(+1.11%)
Feb 08, 2008	13.25	13.51	12.97	13.26	524,443	-0.05(-0.37%)
Feb 07, 2008	13.02	14.63	12.93	13.31	1,044,805	+0.29(+2.26%)
Feb 06, 2008	13.84	15.23	12.93	13.02	929,541	-0.80(-5.76%)
Feb 05, 2008	14.46	15.54	13.70	13.81	1,110,932	-0.98(-6.64%)
Feb 04, 2008	17.06	17.06	14.60	14.80	856,689	-2.19(-12.90%)
Feb 01, 2008	15.80	17.37	15.23	16.99	1,287,623	+1.23(+7.79%)
Jan 31, 2008	12.78	15.93	12.74	15.76	1,708,255	+2.39(+17.85%)
Jan 30, 2008	14.24	14.73	13.27	13.37	1,376,223	-0.82(-5.75%)
Jan 29, 2008	11.67	14.32	11.67	14.19	1,974,898	+2.44(+20.74%)
Jan 28, 2008	10.65	11.81	9.924	11.75	1,030,927	+1.10(+10.33%)
Jan 25, 2008	10.96	11.35	10.32	10.65	1,113,741	-0.03(-0.28%)
Jan 24, 2008	10.46	11.66	9.825	10.68	1,118,357	+0.09(+0.83%)
Jan 23, 2008	8.440	10.97	8.253	10.59	1,662,434	+2.14(+25.35%)
Jan 22, 2008	7.389	8.578	6.917	8.450	1,233,454	+0.77(+9.97%)
Jan 21, 2008	9.039	9.039	7.585	7.684	0	+0.00(+0.00%)
Jan 18, 2008	9.039	9.039	7.585	7.684	860,732	-0.58(-7.02%)
Jan 17, 2008	8.303	8.371	7.772	8.263	627,348	+0.34(+4.34%)
Jan 16, 2008	7.733	8.568	7.634	7.919	685,905	+0.15(+1.90%)
Jan 15, 2008	8.401	8.401	7.664	7.772	661,807	-0.77(-8.98%)
Jan 14, 2008	8.715	8.833	8.253	8.538	662,609	-0.09(-1.03%)
Jan 11, 2008	8.755	9.079	8.401	8.627	1,062,477	-0.12(-1.35%)
Jan 10, 2008	8.931	9.393	8.597	8.745	2,407,697	-0.29(-3.26%)
Jan 09, 2008	9.609	9.776	8.676	9.039	1,042,847	-0.61(-6.31%)
Jan 08, 2008	11.24	11.34	9.580	9.649	1,055,684	-1.62(-14.39%)
Jan 07, 2008	11.79	11.89	11.06	11.27	672,196	-0.37(-3.21%)
Jan 04, 2008	13.00	13.00	11.31	11.64	991,545	-1.12(-8.78%)
Jan 03, 2008	13.43	13.71	12.33	12.76	759,414	-0.69(-5.11%)
Jan 02, 2008	14.31	14.53	13.36	13.45	480,631	-0.86(-6.04%)
Jan 01, 2008	14.32	14.84	13.66	14.32	0	+0.00(+0.00%)
Dec 31, 2007	14.32	14.84	13.66	14.32	770,646	-0.28(-1.89%)
Dec 28, 2007	15.48	15.48	14.54	14.59	461,621	-0.44(-2.94%)
Dec 27, 2007	15.40	16.05	14.93	15.03	663,311	-0.50(-3.23%)
Dec 26, 2007	15.94	16.35	15.28	15.53	570,084	-0.66(-4.07%)
Dec 24, 2007	15.87	17.10	15.87	16.19	521,043	-1.20(-6.89%)
Dec 21, 2007	15.26	17.39	14.31	17.39	1,698,520	+2.49(+16.68%)
Dec 20, 2007	15.02	15.11	14.27	14.91	395,604	-0.23(-1.49%)
Dec 19, 2007	14.25	15.28	14.05	15.13	705,198	+0.56(+3.84%)
Dec 18, 2007	14.79	14.94	14.43	14.57	633,964	+0.32(+2.28%)
Dec 17, 2007	14.52	15.03	14.02	14.25	555,240	-0.59(-3.97%)
Dec 14, 2007	14.89	14.98	14.36	14.84	511,018	-0.20(-1.31%)
Dec 13, 2007	15.66	15.70	14.78	15.03	534,044	-0.67(-4.26%)
Dec 12, 2007	16.22	16.82	15.48	15.70	728,946	+0.00(+0.00%)
Dec 11, 2007	16.58	16.80	14.69	15.70	774,190	-0.77(-4.65%)
Dec 10, 2007	16.21	16.95	16.03	16.47	895,324	+0.27(+1.64%)
Dec 07, 2007	15.92	16.30	15.54	16.20	443,382	+0.28(+1.73%)
Dec 06, 2007	14.30	15.98	13.77	15.93	783,677	+1.57(+10.95%)
Dec 05, 2007	14.70	14.72	14.05	14.36	351,128	+0.00(+0.00%)
Dec 04, 2007	15.10	15.10	14.25	14.36	410,107	-1.22(-7.82%)
Dec 03, 2007	13.27	15.57	13.26	15.57	402,525	+2.14(+15.95%)
Nov 30, 2007	14.13	14.25	13.36	13.43	692,956	+0.22(+1.64%)
Nov 29, 2007	13.63	14.24	12.91	13.22	473,808	-0.75(-5.35%)
Nov 28, 2007	12.54	14.19	12.54	13.96	644,731	+1.53(+12.33%)
Nov 27, 2007	12.75	13.17	11.79	12.43	1,150,195	-0.19(-1.48%)
Nov 26, 2007	13.61	13.79	12.53	12.62	640,093	-1.41(-10.08%)
Nov 23, 2007	14.08	14.35	13.98	14.03	96,585	+0.08(+0.56%)
Nov 21, 2007	14.84	14.84	13.56	13.95	482,784	-0.88(-5.96%)
Nov 20, 2007	14.64	14.97	13.82	14.84	550,711	+0.28(+1.89%)
Nov 19, 2007	14.50	14.69	13.79	14.56	380,856	-0.13(-0.87%)
Nov 16, 2007	14.39	14.92	13.82	14.69	378,854	+0.35(+2.47%)
Nov 15, 2007	14.47	14.80	13.95	14.34	483,131	-0.30(-2.08%)
Nov 14, 2007	15.10	15.78	14.53	14.64	534,797	-0.39(-2.61%)
Nov 13, 2007	14.74	15.46	14.49	15.03	577,834	+0.42(+2.89%)
Nov 12, 2007	16.57	16.57	14.43	14.61	589,996	-0.98(-6.30%)
Nov 09, 2007	15.72	15.91	15.17	15.59	546,538	-0.40(-2.52%)
Nov 08, 2007	16.96	17.16	15.52	16.00	678,847	-0.96(-5.68%)
Nov 07, 2007	16.34	16.96	16.26	16.96	278,459	-0.05(-0.29%)
Nov 06, 2007	16.27	17.01	15.97	17.01	385,268	+0.55(+3.34%)
Nov 05, 2007	15.77	17.67	15.72	16.46	797,311	+0.04(+0.24%)
Nov 02, 2007	15.23	16.45	14.54	16.42	719,354	+1.19(+7.81%)
Nov 01, 2007	15.23	15.66	14.77	15.23	634,676	-0.58(-3.67%)
Oct 31, 2007	16.52	16.94	15.23	15.81	906,724	-0.75(-4.51%)
Oct 30, 2007	15.07	16.56	14.81	16.56	508,229	+1.13(+7.32%)
Oct 29, 2007	15.51	16.09	14.71	15.43	622,667	+0.05(+0.32%)
Oct 26, 2007	15.96	16.70	15.23	15.38	1,019,797	-0.33(-2.13%)
Oct 25, 2007	15.27	16.00	14.51	15.71	918,632	+0.22(+1.39%)
Oct 24, 2007	14.32	15.60	14.00	15.49	724,952	+1.13(+7.87%)
Oct 23, 2007	14.57	15.23	13.98	14.36	795,686	+0.51(+3.69%)
Oct 22, 2007	13.05	14.49	12.87	13.85	891,051	+0.81(+6.17%)
Oct 19, 2007	13.07	13.76	13.02	13.05	553,968	-0.12(-0.90%)
Oct 18, 2007	13.67	13.67	13.12	13.17	601,395	-0.57(-4.15%)
Oct 17, 2007	14.44	14.64	13.64	13.74	687,905	-0.51(-3.59%)
Oct 16, 2007	14.83	15.19	14.25	14.25	401,812	-0.90(-5.97%)
Oct 15, 2007	15.45	15.63	14.74	15.15	481,401	-0.29(-1.91%)
Oct 12, 2007	15.84	15.93	15.14	15.45	279,986	-0.37(-2.36%)
Oct 11, 2007	15.71	16.02	15.50	15.82	583,686	+0.31(+2.03%)
Oct 10, 2007	15.28	15.59	15.04	15.50	569,030	+0.28(+1.87%)
Oct 09, 2007	15.75	15.75	14.99	15.22	779,707	-0.51(-3.25%)
Oct 08, 2007	17.09	17.09	15.68	15.73	416,875	-1.22(-7.19%)
Oct 05, 2007	16.30	17.19	15.63	16.95	938,580	+0.92(+5.76%)
Oct 04, 2007	16.83	16.91	15.46	16.03	737,877	-0.41(-2.51%)
Oct 03, 2007	15.91	16.85	15.58	16.44	1,023,052	+0.53(+3.34%)
Oct 02, 2007	14.65	16.10	14.65	15.91	1,225,284	+1.47(+10.21%)
Oct 01, 2007	13.95	14.49	13.80	14.43	789,376	+0.56(+4.04%)
Sep 28, 2007	13.98	14.49	13.64	13.87	653,301	+0.02(+0.14%)
Sep 27, 2007	14.01	14.94	13.77	13.85	1,050,330	-0.06(-0.42%)
Sep 26, 2007	14.98	15.07	13.80	13.91	874,766	-0.84(-5.66%)
Sep 25, 2007	14.58	15.23	14.35	14.75	1,135,822	-0.14(-0.92%)
Sep 24, 2007	16.53	16.54	14.74	14.89	1,452,448	-1.48(-9.06%)
Sep 21, 2007	17.39	17.41	16.28	16.37	1,490,309	-0.87(-5.07%)
Sep 20, 2007	18.77	18.86	16.95	17.24	866,828	-1.46(-7.83%)
Sep 19, 2007	18.96	20.38	18.27	18.71	1,572,646	-0.09(-0.47%)
Sep 18, 2007	17.90	18.89	16.94	18.80	970,334	+1.17(+6.63%)
Sep 17, 2007	16.95	17.70	16.71	17.63	857,159	+0.53(+3.10%)
Sep 14, 2007	16.61	17.10	16.19	17.10	670,094	+0.13(+0.75%)
Sep 13, 2007	17.13	17.29	16.78	16.97	492,800	-0.04(-0.23%)
Sep 12, 2007	16.61	17.26	16.41	17.01	847,287	+0.30(+1.82%)
Sep 11, 2007	15.73	16.70	15.73	16.70	389,904	+1.03(+6.58%)
Sep 10, 2007	16.78	16.94	15.48	15.67	598,240	-1.27(-7.48%)
Sep 07, 2007	15.94	16.94	15.94	16.94	323,953	+0.50(+3.05%)
Sep 06, 2007	16.92	16.95	16.29	16.44	342,273	-0.41(-2.45%)
Sep 05, 2007	17.64	17.69	16.59	16.85	598,851	-1.14(-6.34%)
Sep 04, 2007	17.57	18.38	17.50	17.99	562,110	+0.19(+1.05%)
Aug 31, 2007	17.22	17.82	17.16	17.80	1,110,175	+1.19(+7.16%)
Aug 30, 2007	15.97	16.66	15.82	16.61	599,054	+0.45(+2.80%)
Aug 29, 2007	16.21	16.46	15.38	16.16	792,124	+0.26(+1.61%)
Aug 28, 2007	16.88	16.96	15.60	15.91	1,155,363	-1.07(-6.31%)
Aug 27, 2007	18.66	18.86	16.95	16.98	849,517	-1.68(-9.00%)
Aug 24, 2007	17.97	19.11	17.83	18.66	661,036	+0.33(+1.82%)
Aug 23, 2007	19.37	19.62	18.24	18.32	745,409	-1.02(-5.28%)
Aug 22, 2007	19.47	20.04	18.73	19.35	794,160	+0.09(+0.46%)
Aug 21, 2007	19.01	19.40	18.24	19.26	818,688	+0.10(+0.51%)
Aug 20, 2007	18.51	19.43	18.27	19.16	858,991	+0.59(+3.17%)
Aug 17, 2007	17.88	19.53	16.37	18.57	1,242,484	+2.15(+13.11%)
Aug 16, 2007	15.34	17.02	15.24	16.42	1,643,260	+0.69(+4.37%)
Aug 15, 2007	18.71	18.97	15.25	15.73	1,618,445	-3.07(-16.31%)
Aug 14, 2007	19.68	19.79	18.52	18.80	860,009	-0.95(-4.83%)
Aug 13, 2007	19.80	20.33	18.57	19.75	770,751	-0.05(-0.25%)
Aug 10, 2007	20.28	21.00	19.24	19.80	1,568,168	-0.48(-2.37%)
Aug 09, 2007	19.45	21.55	18.46	20.28	2,382,475	+0.66(+3.35%)
Aug 08, 2007	17.95	22.18	17.85	19.62	3,455,201	+1.90(+10.70%)
Aug 07, 2007	16.56	17.81	16.21	17.73	1,398,130	+1.03(+6.18%)
Aug 06, 2007	17.03	17.19	15.39	16.69	1,551,884	+0.06(+0.35%)
Aug 03, 2007	16.90	18.19	16.52	16.63	1,886,907	-1.55(-8.54%)
Aug 02, 2007	18.11	18.82	17.97	18.19	1,784,750	+0.26(+1.42%)
Aug 01, 2007	18.46	19.16	16.11	17.93	3,003,534	-1.23(-6.41%)
Jul 31, 2007	19.46	19.79	19.01	19.16	1,586,089	-0.19(-0.97%)
Jul 30, 2007	19.51	19.65	19.06	19.35	1,152,033	+0.18(+0.92%)
Jul 27, 2007	19.28	19.59	18.55	19.17	1,723,415	-0.17(-0.86%)
Jul 26, 2007	19.87	20.04	18.86	19.34	1,737,034	-1.36(-6.55%)
Jul 25, 2007	21.86	21.86	20.24	20.69	1,426,432	-0.37(-1.77%)
Jul 24, 2007	21.81	21.93	20.89	21.07	1,515,709	-1.07(-4.84%)
Jul 23, 2007	23.43	23.58	22.11	22.14	1,125,645	-1.37(-5.81%)
Jul 20, 2007	23.54	23.66	22.90	23.50	1,275,968	-0.10(-0.42%)
Jul 19, 2007	23.74	23.97	23.51	23.60	383,289	-0.05(-0.21%)
Jul 18, 2007	24.17	24.55	23.27	23.65	1,133,319	-0.81(-3.29%)
Jul 17, 2007	25.01	25.05	24.33	24.46	1,130,835	-0.56(-2.24%)
Jul 16, 2007	25.23	25.54	24.82	25.02	789,987	-0.28(-1.09%)
Jul 13, 2007	24.79	25.55	24.62	25.29	1,290,624	+0.60(+2.43%)
Jul 12, 2007	24.40	24.83	24.10	24.69	925,553	+0.36(+1.49%)
Jul 11, 2007	24.23	24.49	23.81	24.33	987,942	-0.05(-0.20%)
Jul 10, 2007	25.53	25.53	24.32	24.38	1,650,505	-1.43(-5.56%)
Jul 09, 2007	26.14	26.14	25.70	25.81	1,324,414	-0.45(-1.72%)
Jul 06, 2007	25.05	26.49	25.31	26.26	1,362,492	+0.61(+2.37%)
Jul 05, 2007	25.61	25.75	25.24	25.65	715,690	+0.10(+0.38%)
Jul 03, 2007	26.18	26.50	25.55	25.56	634,880	-0.55(-2.11%)

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.