Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	20.76	21.56	20.44	21.54	740,208	+1.74(+8.77%)
Nov 29, 2011	19.49	20.03	19.22	19.80	467,307	+0.35(+1.78%)
Nov 28, 2011	19.34	19.81	19.07	19.45	335,760	+0.91(+4.90%)
Nov 25, 2011	18.49	19.09	18.47	18.55	143,159	-0.08(-0.42%)
Nov 23, 2011	19.27	19.27	18.53	18.63	435,616	-0.83(-4.26%)
Nov 22, 2011	18.66	19.61	18.43	19.45	475,193	+0.78(+4.18%)
Nov 21, 2011	18.66	18.88	18.34	18.67	275,260	-0.36(-1.87%)
Nov 18, 2011	19.39	19.40	18.83	19.03	265,755	-0.31(-1.58%)
Nov 17, 2011	19.67	20.05	19.14	19.34	307,253	-0.34(-1.71%)
Nov 16, 2011	18.92	20.16	18.77	19.67	519,199	+0.45(+2.36%)
Nov 15, 2011	18.79	19.42	18.61	19.22	322,393	+0.35(+1.83%)
Nov 14, 2011	18.77	19.01	18.60	18.87	280,661	-0.09(-0.47%)
Nov 11, 2011	18.60	19.09	18.46	18.96	352,238	+0.53(+2.89%)
Nov 10, 2011	17.84	18.50	17.71	18.43	561,238	+0.86(+4.89%)
Nov 09, 2011	18.49	18.56	17.52	17.57	512,523	-1.53(-8.01%)
Nov 08, 2011	18.32	19.17	18.32	19.10	361,200	+1.00(+5.51%)
Nov 07, 2011	17.68	18.21	17.46	18.10	287,830	+0.34(+1.89%)
Nov 04, 2011	17.64	18.04	17.52	17.77	402,609	-0.08(-0.44%)
Nov 03, 2011	17.88	17.92	17.07	17.85	296,625	+0.29(+1.63%)
Nov 02, 2011	17.25	17.96	17.12	17.56	338,973	+0.57(+3.37%)
Nov 01, 2011	16.63	17.40	16.63	16.99	522,159	-0.53(-3.04%)
Oct 31, 2011	18.23	18.27	17.42	17.52	441,244	-0.99(-5.33%)
Oct 28, 2011	19.06	19.69	18.39	18.51	477,818	-0.54(-2.85%)
Oct 27, 2011	18.36	19.20	17.63	19.05	866,100	+0.51(+2.77%)
Oct 26, 2011	18.36	18.75	17.90	18.54	409,577	+0.62(+3.47%)
Oct 25, 2011	18.37	18.39	17.75	17.91	564,499	-0.71(-3.82%)
Oct 24, 2011	18.24	18.74	18.11	18.63	487,311	+0.43(+2.39%)
Oct 21, 2011	17.68	18.35	17.59	18.19	730,917	+0.88(+5.07%)
Oct 20, 2011	17.04	17.37	16.22	17.31	482,719	+0.32(+1.86%)
Oct 19, 2011	17.29	18.03	16.92	17.00	492,304	-0.24(-1.37%)
Oct 18, 2011	15.32	17.79	15.12	17.23	817,130	+1.96(+12.86%)
Oct 17, 2011	15.85	16.00	15.22	15.27	282,035	-0.81(-5.03%)
Oct 14, 2011	16.14	16.36	15.58	16.08	256,157	+0.21(+1.31%)
Oct 13, 2011	15.80	16.20	15.39	15.87	344,256	-0.15(-0.92%)
Oct 12, 2011	15.68	16.22	15.47	16.02	467,291	+0.54(+3.51%)
Oct 11, 2011	15.46	15.73	15.31	15.48	628,234	-0.19(-1.20%)
Oct 10, 2011	15.34	15.78	15.24	15.66	561,867	+0.72(+4.82%)
Oct 07, 2011	15.97	16.06	14.91	14.94	687,076	-0.92(-5.79%)
Oct 06, 2011	16.01	16.07	15.57	15.86	415,273	+0.16(+1.01%)
Oct 05, 2011	14.99	15.82	14.63	15.70	286,333	+0.81(+5.43%)
Oct 04, 2011	13.87	14.94	13.50	14.89	573,925	+0.84(+5.97%)
Oct 03, 2011	14.90	15.13	14.05	14.06	478,868	-0.89(-5.94%)
Sep 30, 2011	15.21	15.30	14.76	14.94	524,676	-0.68(-4.36%)
Sep 29, 2011	15.37	15.63	14.99	15.62	312,529	+0.72(+4.83%)
Sep 28, 2011	15.52	15.52	14.86	14.90	323,625	-0.56(-3.64%)
Sep 27, 2011	15.57	16.14	15.26	15.47	455,505	+0.38(+2.49%)
Sep 26, 2011	15.09	15.27	14.43	15.09	342,232	+0.17(+1.12%)
Sep 23, 2011	14.64	15.09	14.52	14.92	465,679	+0.31(+2.09%)
Sep 22, 2011	15.03	15.54	14.31	14.62	635,424	-1.08(-6.86%)
Sep 21, 2011	16.87	17.13	15.68	15.69	643,072	-1.25(-7.40%)
Sep 20, 2011	17.14	17.37	16.90	16.95	566,902	-0.02(-0.12%)
Sep 19, 2011	16.76	17.08	16.44	16.97	332,808	-0.15(-0.87%)
Sep 16, 2011	17.14	17.54	16.96	17.12	621,368	+0.00(+0.00%)
Sep 15, 2011	17.02	17.23	16.51	17.12	260,606	+0.34(+2.00%)
Sep 14, 2011	16.34	17.18	15.99	16.78	323,542	+0.64(+3.98%)
Sep 13, 2011	16.33	16.66	15.95	16.14	619,196	-0.06(-0.37%)
Sep 12, 2011	15.94	16.39	15.48	16.20	589,770	-0.15(-0.91%)
Sep 09, 2011	16.79	16.79	15.92	16.35	384,357	-0.71(-4.17%)
Sep 08, 2011	17.28	17.80	16.96	17.06	309,445	-0.49(-2.81%)
Sep 07, 2011	16.92	17.57	16.92	17.55	241,243	+0.98(+5.90%)
Sep 06, 2011	16.20	16.85	16.07	16.57	399,178	-0.17(-1.00%)
Sep 02, 2011	17.06	17.26	16.60	16.74	324,114	-0.79(-4.50%)
Sep 01, 2011	18.54	18.75	17.36	17.53	298,992	-0.96(-5.18%)
Aug 31, 2011	18.84	19.35	18.26	18.49	406,201	-0.02(-0.11%)
Aug 30, 2011	18.12	18.73	17.83	18.51	292,946	+0.28(+1.52%)
Aug 29, 2011	17.18	18.25	17.18	18.23	328,769	+1.28(+7.57%)
Aug 26, 2011	16.15	17.06	15.95	16.95	350,511	+0.63(+3.87%)
Aug 25, 2011	16.30	16.52	15.62	16.32	428,017	+0.22(+1.35%)
Aug 24, 2011	15.48	16.37	15.16	16.10	853,259	+0.61(+3.95%)
Aug 23, 2011	15.22	15.55	14.93	15.49	499,749	+0.25(+1.62%)
Aug 22, 2011	15.92	15.93	15.01	15.24	332,278	-0.22(-1.40%)
Aug 19, 2011	15.71	16.36	15.39	15.46	299,861	-0.63(-3.93%)
Aug 18, 2011	16.77	16.77	15.93	16.09	345,671	-1.37(-7.86%)
Aug 17, 2011	17.97	18.01	17.12	17.46	217,658	-0.36(-1.99%)
Aug 16, 2011	17.70	18.19	17.57	17.82	220,667	-0.16(-0.88%)
Aug 15, 2011	17.32	18.00	17.24	17.97	270,903	+0.87(+5.08%)
Aug 12, 2011	17.31	17.68	16.82	17.11	221,974	+0.00(+0.00%)
Aug 11, 2011	16.27	17.45	15.75	17.11	562,454	+0.94(+5.80%)
Aug 10, 2011	17.12	17.17	16.10	16.17	710,912	-1.48(-8.39%)
Aug 09, 2011	18.60	17.84	15.82	17.65	817,184	+0.47(+2.76%)
Aug 08, 2011	18.60	19.06	16.78	17.17	652,141	-2.14(-11.09%)
Aug 05, 2011	20.53	20.89	18.75	19.32	674,975	-0.87(-4.30%)
Aug 04, 2011	21.03	21.23	20.13	20.19	673,048	-1.23(-5.76%)
Aug 03, 2011	20.89	21.77	20.17	21.42	511,808	+0.47(+2.26%)
Aug 02, 2011	21.46	21.85	20.95	20.95	437,827	-0.68(-3.15%)
Aug 01, 2011	22.02	22.13	21.37	21.63	514,723	+0.06(+0.27%)
Jul 29, 2011	22.11	22.37	20.86	21.57	805,644	+1.05(+5.10%)
Jul 28, 2011	20.70	21.61	20.48	20.52	399,484	-0.14(-0.67%)
Jul 27, 2011	21.17	21.22	20.59	20.66	291,938	-0.58(-2.74%)
Jul 26, 2011	21.80	21.80	21.10	21.24	177,420	-0.52(-2.40%)
Jul 25, 2011	21.62	21.98	21.48	21.76	208,685	-0.07(-0.32%)
Jul 22, 2011	21.67	21.95	21.67	21.83	168,528	-0.16(-0.72%)
Jul 21, 2011	21.92	22.25	21.74	21.99	310,500	+0.16(+0.72%)
Jul 20, 2011	22.24	22.26	21.62	21.83	344,116	-0.49(-2.21%)
Jul 19, 2011	21.54	22.33	21.46	22.33	345,386	+1.12(+5.26%)
Jul 18, 2011	21.51	21.84	21.01	21.21	366,736	-0.40(-1.87%)
Jul 15, 2011	22.44	22.53	21.43	21.62	568,503	-0.74(-3.31%)
Jul 14, 2011	23.09	23.42	22.26	22.36	709,788	-1.01(-4.31%)
Jul 13, 2011	23.03	23.53	22.81	23.36	480,439	+0.54(+2.38%)
Jul 12, 2011	22.47	23.01	22.36	22.82	229,918	+0.19(+0.83%)
Jul 11, 2011	23.29	23.29	22.37	22.63	293,732	-0.95(-4.02%)
Jul 08, 2011	23.01	23.60	22.87	23.58	284,540	+0.22(+0.93%)
Jul 07, 2011	23.00	23.38	22.68	23.36	284,416	+0.71(+3.14%)
Jul 06, 2011	22.57	22.92	22.34	22.65	209,861	-0.03(-0.13%)
Jul 05, 2011	22.81	22.94	22.28	22.68	222,803	-0.10(-0.43%)
Jul 01, 2011	22.27	23.09	22.21	22.78	233,012	+0.51(+2.31%)
Jun 30, 2011	22.25	22.41	22.09	22.27	287,220	+0.04(+0.18%)
Jun 29, 2011	23.31	23.32	22.12	22.23	354,388	-1.07(-4.58%)
Jun 28, 2011	22.72	23.40	22.70	23.29	365,939	+0.54(+2.39%)
Jun 27, 2011	22.50	22.82	22.20	22.75	337,902	+0.21(+0.92%)
Jun 24, 2011	22.60	22.99	22.29	22.54	797,000	-0.05(-0.22%)
Jun 23, 2011	21.96	22.66	21.94	22.59	535,540	+0.28(+1.24%)
Jun 22, 2011	22.36	22.86	22.20	22.32	229,998	-0.11(-0.48%)
Jun 21, 2011	22.08	22.51	21.89	22.43	254,680	+0.57(+2.62%)
Jun 20, 2011	21.71	21.90	21.69	21.85	201,960	+0.60(+2.83%)
Jun 17, 2011	21.48	21.88	21.25	21.25	828,212	+0.00(+0.00%)
Jun 16, 2011	20.96	21.90	20.96	21.25	454,367	+0.39(+1.85%)
Jun 15, 2011	21.05	21.22	20.63	20.87	617,879	-0.49(-2.31%)
Jun 14, 2011	21.06	21.56	20.98	21.36	385,241	+0.57(+2.75%)
Jun 13, 2011	21.46	21.53	20.63	20.79	802,793	-0.64(-2.99%)
Jun 10, 2011	21.71	21.72	20.96	21.43	288,483	-0.38(-1.76%)
Jun 09, 2011	21.80	22.15	21.72	21.81	147,060	+0.08(+0.36%)
Jun 08, 2011	21.98	22.11	21.71	21.73	190,674	-0.40(-1.83%)
Jun 07, 2011	22.36	22.70	22.13	22.14	138,370	-0.16(-0.71%)
Jun 06, 2011	23.14	23.20	22.21	22.30	277,656	-0.84(-3.63%)
Jun 03, 2011	22.91	23.48	22.79	23.14	145,142	+0.46(+2.05%)
May 24, 2011	22.98	23.25	22.65	22.67	200,696	-0.25(-1.08%)
May 23, 2011	22.97	23.32	22.86	22.92	149,411	-0.36(-1.53%)
May 20, 2011	23.42	23.61	23.24	23.27	213,918	-0.12(-0.51%)
May 19, 2011	23.12	23.46	22.88	23.39	312,333	+0.48(+2.11%)
May 18, 2011	22.18	22.99	22.14	22.91	243,076	+0.74(+3.34%)
May 17, 2011	22.20	22.46	22.04	22.17	395,854	-0.26(-1.14%)
May 16, 2011	22.03	22.67	22.03	22.43	304,363	+0.19(+0.84%)
May 13, 2011	22.21	22.43	22.03	22.24	293,423	+0.01(+0.04%)
May 12, 2011	21.64	22.32	21.41	22.23	270,778	+0.49(+2.27%)
May 11, 2011	21.77	22.16	21.46	21.73	311,994	-0.18(-0.81%)
May 10, 2011	22.40	22.40	21.84	21.91	246,843	-0.34(-1.51%)
May 09, 2011	21.95	22.37	21.83	22.25	200,214	+0.17(+0.76%)
May 06, 2011	22.82	22.92	22.04	22.08	215,999	-0.44(-1.97%)
May 05, 2011	22.09	22.92	22.04	22.52	279,499	+0.24(+1.06%)
May 04, 2011	21.99	22.49	21.79	22.29	382,533	+0.31(+1.39%)
May 03, 2011	22.68	22.69	21.74	21.98	436,841	-0.78(-3.43%)
May 02, 2011	22.73	22.78	22.71	22.76	333,187	-0.84(-3.56%)
Apr 29, 2011	23.50	23.70	22.56	23.60	616,098	-0.31(-1.28%)
Apr 28, 2011	25.31	25.31	22.96	23.91	1,128,142	-1.56(-6.12%)
Apr 27, 2011	25.52	25.67	25.30	25.47	361,130	-0.02(-0.08%)
Apr 26, 2011	25.45	25.57	25.30	25.49	575,767	+0.15(+0.58%)
Apr 25, 2011	25.21	25.46	25.04	25.34	98,172	+0.27(+1.06%)
Apr 21, 2011	25.96	25.96	24.86	25.07	140,339	-0.64(-2.49%)
Apr 20, 2011	25.90	26.30	25.53	25.71	193,662	+0.36(+1.40%)
Apr 19, 2011	24.60	25.41	24.58	25.36	351,862	+0.94(+3.84%)
Apr 18, 2011	23.97	24.46	23.91	24.42	182,793	+0.02(+0.08%)
Apr 15, 2011	24.18	24.57	24.06	24.40	177,534	+0.20(+0.82%)
Apr 14, 2011	23.87	24.31	23.87	24.20	244,564	+0.01(+0.04%)
Apr 13, 2011	24.38	24.43	23.70	24.19	136,045	-0.01(-0.04%)
Apr 12, 2011	24.03	24.43	23.78	24.20	265,498	-0.10(-0.41%)
Apr 11, 2011	24.26	24.40	24.12	24.30	152,641	+0.10(+0.41%)
Apr 08, 2011	24.86	24.89	24.08	24.20	206,231	-0.42(-1.72%)
Apr 07, 2011	24.36	24.95	24.36	24.63	175,285	+0.34(+1.38%)
Apr 06, 2011	24.42	24.60	23.86	24.29	266,169	+0.01(+0.04%)
Apr 05, 2011	23.94	24.56	23.53	24.28	242,881	+0.05(+0.20%)
Apr 04, 2011	24.03	24.30	23.70	24.23	358,239	+0.24(+0.99%)
Apr 01, 2011	24.09	24.28	23.89	24.00	180,464	+0.18(+0.75%)
Mar 31, 2011	23.95	24.01	23.52	23.82	240,246	-0.16(-0.66%)
Mar 30, 2011	23.95	24.17	23.70	23.98	224,678	+0.02(+0.08%)
Mar 29, 2011	24.00	24.40	23.46	23.96	330,518	+0.08(+0.33%)
Mar 28, 2011	23.84	24.16	23.57	23.88	290,370	+0.19(+0.79%)
Mar 25, 2011	23.78	23.91	23.59	23.69	283,532	+0.09(+0.38%)
Mar 24, 2011	24.00	24.10	23.56	23.60	221,859	-0.30(-1.24%)
Mar 23, 2011	24.22	24.22	23.49	23.90	307,884	-0.12(-0.49%)
Mar 22, 2011	24.68	24.82	23.90	24.01	144,420	-0.70(-2.84%)
Mar 21, 2011	24.35	24.81	24.32	24.72	416,586	+1.08(+4.55%)
Mar 18, 2011	23.66	23.80	23.37	23.64	475,863	+0.45(+1.96%)
Mar 17, 2011	23.27	23.35	23.00	23.19	579,520	+0.36(+1.56%)
Mar 16, 2011	23.49	23.49	22.73	22.83	520,139	-0.83(-3.50%)
Mar 15, 2011	23.33	23.82	23.22	23.66	416,310	+0.38(+1.61%)
Mar 14, 2011	23.91	24.27	22.94	23.28	715,478	-0.90(-3.71%)
Mar 11, 2011	24.35	24.45	24.08	24.18	244,567	-0.13(-0.53%)
Mar 10, 2011	24.60	24.73	24.22	24.31	330,094	-0.77(-3.07%)
Mar 09, 2011	25.39	25.39	24.78	25.08	336,034	-0.26(-1.01%)
Mar 08, 2011	24.33	25.64	24.24	25.34	611,876	+1.08(+4.43%)
Mar 07, 2011	24.94	25.24	24.02	24.26	550,437	-0.57(-2.31%)
Mar 04, 2011	25.15	25.24	24.40	24.83	260,620	-0.23(-0.91%)
Mar 03, 2011	24.93	25.28	24.59	25.06	481,835	+0.57(+2.34%)
Mar 02, 2011	24.45	24.89	24.17	24.49	387,361	+0.11(+0.45%)
Mar 01, 2011	25.61	25.74	24.11	24.38	443,213	-1.10(-4.30%)
Feb 28, 2011	25.74	25.92	25.00	25.48	252,222	-0.01(-0.04%)
Feb 25, 2011	25.08	25.53	24.83	25.49	192,703	+0.52(+2.10%)
Feb 24, 2011	24.74	25.13	24.28	24.96	664,747	+0.21(+0.84%)
Feb 23, 2011	25.11	25.58	24.13	24.76	347,019	-0.36(-1.41%)
Feb 22, 2011	25.76	26.24	25.07	25.11	622,265	-1.88(-6.95%)
Feb 18, 2011	26.68	27.06	26.49	26.99	337,626	+0.48(+1.82%)
Feb 17, 2011	26.16	26.65	26.01	26.50	371,828	+0.34(+1.28%)
Feb 16, 2011	25.78	26.42	25.74	26.17	306,231	+0.54(+2.12%)
Feb 15, 2011	25.42	25.97	25.42	25.62	351,087	-0.02(-0.08%)
Feb 14, 2011	25.49	25.70	25.11	25.64	409,617	-0.24(-0.92%)
Feb 11, 2011	24.60	26.12	24.38	25.88	1,337,604	+1.04(+4.17%)
Feb 10, 2011	25.02	25.36	24.63	24.84	419,190	-0.47(-1.87%)
Feb 09, 2011	24.24	25.39	24.22	25.32	626,711	+0.86(+3.51%)
Feb 08, 2011	23.32	24.52	23.05	24.46	433,588	+1.07(+4.56%)
Feb 07, 2011	22.80	23.77	22.73	23.39	215,735	+0.56(+2.46%)
Feb 04, 2011	23.04	23.20	22.41	22.83	499,980	-0.17(-0.73%)
Feb 03, 2011	23.19	23.19	22.20	23.00	456,044	+0.03(+0.13%)
Feb 02, 2011	22.93	23.12	22.59	22.97	288,453	+0.01(+0.04%)
Feb 01, 2011	22.91	23.24	22.70	22.96	288,101	+0.30(+1.31%)
Jan 31, 2011	22.85	23.05	22.28	22.66	264,728	+0.06(+0.26%)
Jan 28, 2011	23.49	23.59	22.52	22.60	225,630	-0.92(-3.90%)
Jan 27, 2011	23.50	24.12	22.86	23.52	309,776	-0.06(-0.25%)
Jan 26, 2011	23.10	24.06	22.93	23.58	243,865	+0.53(+2.31%)
Jan 25, 2011	22.93	23.35	22.45	23.05	206,650	-0.10(-0.43%)
Jan 24, 2011	22.53	23.22	22.53	23.15	180,371	+0.65(+2.90%)
Jan 21, 2011	22.90	23.00	22.22	22.49	273,170	-0.25(-1.08%)
Jan 20, 2011	22.80	23.40	22.61	22.74	389,606	-0.13(-0.56%)
Jan 19, 2011	23.83	23.94	22.77	22.87	379,241	-1.09(-4.53%)
Jan 18, 2011	24.02	25.08	23.24	23.96	891,105	-1.55(-6.08%)
Jan 14, 2011	24.77	25.80	24.71	25.51	283,199	+0.75(+3.03%)
Jan 13, 2011	24.28	24.78	24.05	24.76	203,702	+0.39(+1.62%)
Jan 12, 2011	24.50	24.82	24.14	24.36	238,047	+0.18(+0.73%)
Jan 11, 2011	24.77	25.10	24.13	24.18	277,322	-0.09(-0.37%)
Jan 10, 2011	24.53	24.53	23.90	24.27	309,357	-0.33(-1.32%)
Jan 07, 2011	24.97	25.44	24.00	24.60	480,277	-0.19(-0.76%)
Jan 06, 2011	23.60	24.82	23.56	24.78	1,205,064	+1.48(+6.35%)
Jan 05, 2011	22.15	23.42	22.11	23.30	733,384	+1.04(+4.65%)
Jan 04, 2011	22.68	22.68	21.92	22.27	276,867	-0.40(-1.78%)
Jan 03, 2011	21.95	22.75	21.95	22.67	312,046	+0.76(+3.47%)
Dec 31, 2010	22.29	22.48	21.75	21.91	246,077	-0.40(-1.81%)
Dec 30, 2010	22.10	22.48	22.03	22.32	148,658	+0.18(+0.80%)
Dec 29, 2010	22.40	22.47	22.14	22.14	156,875	-0.26(-1.15%)
Dec 28, 2010	22.67	22.73	22.36	22.40	223,261	-0.22(-0.96%)
Dec 27, 2010	22.11	22.73	21.95	22.61	157,915	+0.42(+1.91%)
Dec 23, 2010	23.02	23.09	22.13	22.19	246,551	-0.86(-3.73%)
Dec 22, 2010	22.39	23.18	22.14	23.05	401,325	+0.65(+2.91%)
Dec 21, 2010	22.12	22.41	21.79	22.40	173,684	+0.39(+1.79%)
Dec 20, 2010	21.76	22.33	21.60	22.00	317,815	+0.47(+2.20%)
Dec 17, 2010	21.04	21.64	20.54	21.53	624,488	+0.52(+2.49%)
Dec 16, 2010	20.75	21.17	20.75	21.00	336,247	+0.30(+1.43%)
Dec 15, 2010	20.78	21.36	20.66	20.71	209,643	-0.16(-0.76%)
Dec 14, 2010	21.40	21.50	20.75	20.87	233,041	-0.54(-2.54%)
Dec 13, 2010	21.13	21.48	20.93	21.41	314,635	+0.38(+1.83%)
Dec 10, 2010	21.14	21.22	20.66	21.02	367,709	-0.01(-0.05%)
Dec 09, 2010	21.72	21.72	21.02	21.03	213,952	-0.46(-2.16%)
Dec 08, 2010	21.57	21.65	21.05	21.50	236,000	-0.01(-0.05%)
Dec 07, 2010	21.70	21.81	21.48	21.51	312,758	+0.16(+0.74%)
Dec 06, 2010	21.06	21.47	20.65	21.35	182,530	+0.23(+1.07%)
Dec 03, 2010	20.72	21.23	20.19	21.12	403,717	+0.27(+1.28%)
Dec 02, 2010	19.44	21.34	19.44	20.86	568,108	+1.40(+7.20%)