Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	15.21	15.30	14.76	14.94	524,720	-0.68(-4.36%)
Sep 29, 2011	15.37	15.63	14.99	15.62	312,555	+0.72(+4.83%)
Sep 28, 2011	15.52	15.52	14.85	14.90	323,652	-0.56(-3.64%)
Sep 27, 2011	15.56	16.14	15.26	15.47	455,543	+0.38(+2.48%)
Sep 26, 2011	15.09	15.27	14.43	15.09	342,260	+0.17(+1.12%)
Sep 23, 2011	14.64	15.09	14.52	14.92	465,718	+0.31(+2.09%)
Sep 22, 2011	15.03	15.53	14.31	14.62	635,477	-1.08(-6.86%)
Sep 21, 2011	16.87	17.12	15.68	15.69	643,126	-1.25(-7.40%)
Sep 20, 2011	17.14	17.37	16.90	16.95	566,950	-0.02(-0.12%)
Sep 19, 2011	16.76	17.07	16.44	16.97	332,836	-0.15(-0.86%)
Sep 16, 2011	17.14	17.54	16.96	17.11	621,420	+0.00(+0.00%)
Sep 15, 2011	17.02	17.23	16.51	17.11	260,628	+0.34(+2.00%)
Sep 14, 2011	16.33	17.18	15.99	16.78	323,569	+0.64(+3.98%)
Sep 13, 2011	16.32	16.66	15.95	16.14	619,247	-0.06(-0.37%)
Sep 12, 2011	15.94	16.38	15.48	16.20	589,819	-0.15(-0.91%)
Sep 09, 2011	16.79	16.79	15.92	16.34	384,389	-0.71(-4.17%)
Sep 08, 2011	17.28	17.80	16.96	17.05	309,471	-0.49(-2.81%)
Sep 07, 2011	16.92	17.57	16.92	17.55	241,263	+0.98(+5.90%)
Sep 06, 2011	16.20	16.85	16.07	16.57	399,211	-0.17(-1.00%)
Sep 02, 2011	17.05	17.26	16.60	16.74	324,141	-0.79(-4.50%)
Sep 01, 2011	18.54	18.75	17.36	17.53	299,017	-0.96(-5.18%)
Aug 31, 2011	18.84	19.34	18.26	18.49	406,234	-0.02(-0.11%)
Aug 30, 2011	18.12	18.73	17.82	18.51	292,971	+0.28(+1.52%)
Aug 29, 2011	17.18	18.25	17.18	18.23	328,797	+1.28(+7.57%)
Aug 26, 2011	16.15	17.05	15.95	16.95	350,540	+0.63(+3.87%)
Aug 25, 2011	16.29	16.52	15.61	16.31	428,053	+0.22(+1.35%)
Aug 24, 2011	15.48	16.36	15.16	16.10	853,330	+0.61(+3.95%)
Aug 23, 2011	15.22	15.54	14.93	15.49	499,791	+0.25(+1.62%)
Aug 22, 2011	15.92	15.93	15.01	15.24	332,306	-0.22(-1.40%)
Aug 19, 2011	15.71	16.35	15.39	15.46	299,886	-0.63(-3.93%)
Aug 18, 2011	16.77	16.77	15.93	16.09	345,700	-1.37(-7.86%)
Aug 17, 2011	17.97	18.01	17.12	17.46	217,676	-0.36(-1.99%)
Aug 16, 2011	17.70	18.19	17.57	17.81	220,686	-0.16(-0.88%)
Aug 15, 2011	17.32	18.00	17.24	17.97	270,925	+0.87(+5.08%)
Aug 12, 2011	17.31	17.68	16.82	17.10	221,993	+0.00(+0.00%)
Aug 11, 2011	16.27	17.45	15.75	17.10	562,501	+0.94(+5.80%)
Aug 10, 2011	17.11	17.17	16.10	16.17	710,971	-1.48(-8.39%)
Aug 09, 2011	18.59	17.83	15.82	17.65	817,252	+0.47(+2.76%)
Aug 08, 2011	18.59	19.06	16.78	17.17	652,195	-2.14(-11.09%)
Aug 05, 2011	20.53	20.88	18.75	19.31	675,032	-0.87(-4.30%)
Aug 04, 2011	21.03	21.23	20.12	20.18	673,105	-1.23(-5.76%)
Aug 03, 2011	20.88	21.77	20.16	21.42	511,850	+0.47(+2.26%)
Aug 02, 2011	21.46	21.85	20.94	20.94	437,864	-0.68(-3.15%)
Aug 01, 2011	22.02	22.13	21.37	21.62	514,766	+0.06(+0.27%)
Jul 29, 2011	22.11	22.36	20.85	21.57	805,711	+1.05(+5.10%)
Jul 28, 2011	20.70	21.60	20.48	20.52	399,517	-0.14(-0.67%)
Jul 27, 2011	21.17	21.22	20.59	20.66	291,963	-0.58(-2.74%)
Jul 26, 2011	21.80	21.80	21.10	21.24	177,435	-0.52(-2.40%)
Jul 25, 2011	21.61	21.98	21.48	21.76	208,702	-0.07(-0.32%)
Jul 22, 2011	21.66	21.95	21.66	21.83	168,542	-0.16(-0.72%)
Jul 21, 2011	21.92	22.25	21.74	21.99	310,526	+0.16(+0.72%)
Jul 20, 2011	22.24	22.26	21.61	21.83	344,145	-0.49(-2.21%)
Jul 19, 2011	21.54	22.33	21.46	22.33	345,415	+1.12(+5.26%)
Jul 18, 2011	21.51	21.84	21.01	21.21	366,767	-0.40(-1.87%)
Jul 15, 2011	22.43	22.53	21.43	21.61	568,551	-0.74(-3.31%)
Jul 14, 2011	23.09	23.42	22.26	22.35	709,848	-1.01(-4.31%)
Jul 13, 2011	23.03	23.53	22.81	23.36	480,479	+0.54(+2.38%)
Jul 12, 2011	22.46	23.01	22.35	22.82	229,937	+0.19(+0.83%)
Jul 11, 2011	23.29	23.29	22.36	22.63	293,756	-0.95(-4.02%)
Jul 08, 2011	23.01	23.60	22.87	23.58	284,563	+0.22(+0.93%)
Jul 07, 2011	23.00	23.38	22.68	23.36	284,440	+0.71(+3.14%)
Jul 06, 2011	22.57	22.92	22.34	22.65	209,879	-0.03(-0.13%)
Jul 05, 2011	22.81	22.94	22.28	22.68	222,821	-0.10(-0.43%)
Jul 01, 2011	22.27	23.09	22.21	22.78	233,031	+0.51(+2.30%)
Jun 30, 2011	22.25	22.40	22.09	22.27	287,244	+0.04(+0.18%)
Jun 29, 2011	23.31	23.32	22.12	22.23	354,418	-1.07(-4.58%)
Jun 28, 2011	22.72	23.40	22.70	23.29	365,970	+0.54(+2.39%)
Jun 27, 2011	22.50	22.82	22.20	22.75	337,930	+0.21(+0.92%)
Jun 24, 2011	22.60	22.99	22.29	22.54	797,067	-0.05(-0.22%)
Jun 23, 2011	21.96	22.66	21.94	22.59	535,585	+0.28(+1.24%)
Jun 22, 2011	22.35	22.86	22.20	22.32	230,017	-0.11(-0.48%)
Jun 21, 2011	22.08	22.51	21.89	22.42	254,701	+0.57(+2.62%)
Jun 20, 2011	21.71	21.90	21.68	21.85	201,977	+0.60(+2.83%)
Jun 17, 2011	21.48	21.88	21.25	21.25	828,282	+0.00(+0.00%)
Jun 16, 2011	20.96	21.90	20.96	21.25	454,404	+0.38(+1.84%)
Jun 15, 2011	21.05	21.22	20.63	20.86	617,930	-0.49(-2.31%)
Jun 14, 2011	21.06	21.56	20.98	21.36	385,273	+0.57(+2.75%)
Jun 13, 2011	21.46	21.53	20.63	20.79	802,860	-0.64(-2.99%)
Jun 10, 2011	21.70	21.72	20.96	21.43	288,507	-0.38(-1.76%)
Jun 09, 2011	21.80	22.15	21.72	21.81	147,072	+0.08(+0.36%)
Jun 08, 2011	21.98	22.11	21.71	21.73	190,689	-0.40(-1.83%)
Jun 07, 2011	22.35	22.70	22.13	22.14	138,382	-0.16(-0.71%)
Jun 06, 2011	23.13	23.19	22.21	22.30	277,680	-0.84(-3.63%)
Jun 03, 2011	22.91	23.48	22.79	23.13	145,154	+0.46(+2.05%)
May 24, 2011	22.98	23.25	22.65	22.67	200,713	-0.25(-1.08%)
May 23, 2011	22.97	23.32	22.86	22.92	149,423	-0.36(-1.53%)
May 20, 2011	23.42	23.61	23.23	23.27	213,936	-0.12(-0.51%)
May 19, 2011	23.11	23.46	22.88	23.39	312,359	+0.48(+2.11%)
May 18, 2011	22.18	22.99	22.14	22.91	243,097	+0.74(+3.34%)
May 17, 2011	22.20	22.45	22.04	22.17	395,887	-0.26(-1.14%)
May 16, 2011	22.03	22.67	22.03	22.42	304,389	+0.19(+0.84%)
May 13, 2011	22.21	22.42	22.03	22.24	293,447	+0.01(+0.04%)
May 12, 2011	21.63	22.32	21.41	22.23	270,801	+0.49(+2.27%)
May 11, 2011	21.77	22.16	21.46	21.73	312,020	-0.18(-0.81%)
May 10, 2011	22.39	22.39	21.84	21.91	246,864	-0.34(-1.51%)
May 09, 2011	21.95	22.36	21.83	22.25	200,231	+0.17(+0.76%)
May 06, 2011	22.82	22.92	22.04	22.08	216,017	-0.44(-1.97%)
May 05, 2011	22.09	22.92	22.04	22.52	279,523	+0.24(+1.06%)
May 04, 2011	21.99	22.49	21.79	22.29	382,565	+0.31(+1.39%)
May 03, 2011	22.68	22.69	21.74	21.98	436,878	-0.78(-3.43%)
May 02, 2011	22.73	22.78	22.71	22.76	333,215	-0.84(-3.55%)
Apr 29, 2011	23.50	23.70	22.56	23.60	616,149	-0.31(-1.28%)
Apr 28, 2011	25.31	25.31	22.96	23.90	1,128,236	-1.56(-6.12%)
Apr 27, 2011	25.51	25.67	25.30	25.46	361,160	-0.02(-0.08%)
Apr 26, 2011	25.44	25.57	25.30	25.48	575,815	+0.15(+0.58%)
Apr 25, 2011	25.21	25.45	25.04	25.34	98,180	+0.27(+1.06%)
Apr 21, 2011	25.96	25.96	24.86	25.07	140,350	-0.64(-2.50%)
Apr 20, 2011	25.90	26.30	25.53	25.71	193,678	+0.36(+1.40%)
Apr 19, 2011	24.60	25.40	24.58	25.36	351,891	+0.94(+3.84%)
Apr 18, 2011	23.96	24.46	23.90	24.42	182,809	+0.02(+0.08%)
Apr 15, 2011	24.18	24.57	24.06	24.40	177,549	+0.20(+0.82%)
Apr 14, 2011	23.86	24.31	23.86	24.20	244,584	+0.01(+0.04%)
Apr 13, 2011	24.38	24.43	23.70	24.19	136,056	-0.01(-0.04%)
Apr 12, 2011	24.03	24.43	23.78	24.20	265,520	-0.10(-0.41%)
Apr 11, 2011	24.26	24.40	24.12	24.30	152,654	+0.10(+0.41%)
Apr 08, 2011	24.86	24.89	24.08	24.20	206,248	-0.42(-1.72%)
Apr 07, 2011	24.36	24.95	24.36	24.62	175,300	+0.34(+1.38%)
Apr 06, 2011	24.42	24.60	23.85	24.29	266,191	+0.01(+0.04%)
Apr 05, 2011	23.93	24.56	23.52	24.28	242,901	+0.05(+0.20%)
Apr 04, 2011	24.03	24.30	23.70	24.23	358,269	+0.24(+0.99%)
Apr 01, 2011	24.09	24.28	23.88	23.99	180,479	+0.18(+0.75%)
Mar 31, 2011	23.94	24.01	23.52	23.82	240,266	-0.16(-0.66%)
Mar 30, 2011	23.94	24.17	23.70	23.97	224,697	+0.02(+0.08%)
Mar 29, 2011	24.00	24.40	23.46	23.95	330,546	+0.08(+0.33%)
Mar 28, 2011	23.84	24.16	23.57	23.87	290,394	+0.19(+0.79%)
Mar 25, 2011	23.78	23.90	23.59	23.69	283,556	+0.09(+0.38%)
Mar 24, 2011	23.99	24.10	23.56	23.60	221,877	-0.30(-1.24%)
Mar 23, 2011	24.22	24.22	23.49	23.89	307,910	-0.12(-0.49%)
Mar 22, 2011	24.67	24.82	23.89	24.01	144,432	-0.70(-2.84%)
Mar 21, 2011	24.35	24.81	24.32	24.71	416,621	+1.08(+4.55%)
Mar 18, 2011	23.66	23.80	23.37	23.64	475,903	+0.45(+1.96%)
Mar 17, 2011	23.27	23.35	23.00	23.18	579,568	+0.36(+1.56%)
Mar 16, 2011	23.49	23.49	22.73	22.83	520,182	-0.83(-3.50%)
Mar 15, 2011	23.33	23.82	23.21	23.66	416,344	+0.38(+1.61%)
Mar 14, 2011	23.90	24.27	22.94	23.28	715,538	-0.90(-3.71%)
Mar 11, 2011	24.35	24.45	24.08	24.18	244,587	-0.13(-0.53%)
Mar 10, 2011	24.60	24.72	24.22	24.31	330,121	-0.77(-3.07%)
Mar 09, 2011	25.38	25.38	24.78	25.08	336,062	-0.26(-1.01%)
Mar 08, 2011	24.33	25.64	24.24	25.34	611,927	+1.08(+4.43%)
Mar 07, 2011	24.94	25.24	24.02	24.26	550,483	-0.57(-2.31%)
Mar 04, 2011	25.15	25.24	24.40	24.83	260,641	-0.23(-0.91%)
Mar 03, 2011	24.93	25.28	24.59	25.06	481,876	+0.57(+2.34%)
Mar 02, 2011	24.45	24.89	24.17	24.49	387,393	+0.11(+0.45%)
Mar 01, 2011	25.61	25.74	24.11	24.38	443,250	-1.10(-4.30%)
Feb 28, 2011	25.74	25.92	25.00	25.47	252,243	-0.01(-0.04%)
Feb 25, 2011	25.08	25.53	24.83	25.48	192,719	+0.52(+2.10%)
Feb 24, 2011	24.73	25.13	24.28	24.96	664,802	+0.21(+0.84%)
Feb 23, 2011	25.11	25.58	24.13	24.75	347,048	-0.36(-1.42%)
Feb 22, 2011	25.76	26.23	25.07	25.11	622,316	-1.88(-6.95%)
Feb 18, 2011	26.68	27.06	26.49	26.98	337,654	+0.48(+1.82%)
Feb 17, 2011	26.15	26.65	26.01	26.50	371,859	+0.34(+1.28%)
Feb 16, 2011	25.78	26.42	25.74	26.16	306,256	+0.54(+2.12%)
Feb 15, 2011	25.41	25.97	25.41	25.62	351,116	-0.02(-0.08%)
Feb 14, 2011	25.48	25.70	25.11	25.64	409,651	-0.24(-0.92%)
Feb 11, 2011	24.60	26.12	24.38	25.88	1,337,716	+1.04(+4.17%)
Feb 10, 2011	25.02	25.36	24.62	24.84	419,225	-0.47(-1.87%)
Feb 09, 2011	24.24	25.38	24.22	25.32	626,763	+0.86(+3.51%)
Feb 08, 2011	23.32	24.52	23.05	24.46	433,625	+1.07(+4.56%)
Feb 07, 2011	22.80	23.77	22.73	23.39	215,753	+0.56(+2.46%)
Feb 04, 2011	23.04	23.19	22.40	22.83	500,022	-0.17(-0.73%)
Feb 03, 2011	23.18	23.18	22.20	23.00	456,082	+0.03(+0.13%)
Feb 02, 2011	22.93	23.11	22.59	22.97	288,477	+0.01(+0.04%)
Feb 01, 2011	22.91	23.24	22.70	22.96	288,125	+0.30(+1.31%)
Jan 31, 2011	22.85	23.05	22.28	22.66	264,750	+0.06(+0.26%)
Jan 28, 2011	23.49	23.59	22.52	22.60	225,649	-0.92(-3.90%)
Jan 27, 2011	23.50	24.12	22.86	23.52	309,802	-0.06(-0.25%)
Jan 26, 2011	23.09	24.06	22.93	23.58	243,885	+0.53(+2.31%)
Jan 25, 2011	22.93	23.34	22.44	23.05	206,667	-0.10(-0.43%)
Jan 24, 2011	22.53	23.21	22.53	23.14	180,386	+0.65(+2.90%)
Jan 21, 2011	22.90	23.00	22.22	22.49	273,193	-0.25(-1.08%)
Jan 20, 2011	22.80	23.40	22.61	22.74	389,638	-0.13(-0.56%)
Jan 19, 2011	23.83	23.93	22.77	22.87	379,273	-1.09(-4.53%)
Jan 18, 2011	24.02	25.08	23.23	23.95	891,179	-1.55(-6.08%)
Jan 14, 2011	24.77	25.80	24.70	25.50	283,223	+0.75(+3.03%)
Jan 13, 2011	24.28	24.78	24.05	24.75	203,719	+0.39(+1.62%)
Jan 12, 2011	24.50	24.82	24.14	24.36	238,067	+0.18(+0.73%)
Jan 11, 2011	24.76	25.09	24.13	24.18	277,345	-0.09(-0.37%)
Jan 10, 2011	24.53	24.53	23.89	24.27	309,383	-0.33(-1.32%)
Jan 07, 2011	24.97	25.43	24.00	24.60	480,317	-0.19(-0.76%)
Jan 06, 2011	23.60	24.82	23.56	24.78	1,205,165	+1.48(+6.35%)
Jan 05, 2011	22.15	23.42	22.11	23.30	733,445	+1.04(+4.65%)
Jan 04, 2011	22.68	22.68	21.92	22.27	276,890	-0.40(-1.78%)
Jan 03, 2011	21.95	22.75	21.95	22.67	312,072	+0.76(+3.47%)
Dec 31, 2010	22.29	22.47	21.75	21.91	246,098	-0.40(-1.81%)
Dec 30, 2010	22.10	22.47	22.03	22.32	148,671	+0.18(+0.80%)
Dec 29, 2010	22.39	22.46	22.14	22.14	156,888	-0.26(-1.15%)
Dec 28, 2010	22.67	22.73	22.35	22.39	223,279	-0.22(-0.96%)
Dec 27, 2010	22.11	22.73	21.95	22.61	157,928	+0.42(+1.91%)
Dec 23, 2010	23.02	23.09	22.13	22.19	246,572	-0.86(-3.73%)
Dec 22, 2010	22.38	23.17	22.14	23.05	401,359	+0.65(+2.91%)
Dec 21, 2010	22.12	22.40	21.79	22.39	173,699	+0.39(+1.79%)
Dec 20, 2010	21.76	22.33	21.59	22.00	317,841	+0.47(+2.20%)
Dec 17, 2010	21.04	21.63	20.54	21.53	624,540	+0.52(+2.49%)
Dec 16, 2010	20.75	21.17	20.75	21.00	336,275	+0.30(+1.43%)
Dec 15, 2010	20.78	21.36	20.66	20.71	209,661	-0.16(-0.76%)
Dec 14, 2010	21.40	21.50	20.75	20.86	233,061	-0.54(-2.54%)
Dec 13, 2010	21.13	21.48	20.92	21.41	314,662	+0.38(+1.83%)
Dec 10, 2010	21.14	21.22	20.66	21.02	367,740	-0.01(-0.05%)
Dec 09, 2010	21.72	21.72	21.02	21.03	213,970	-0.46(-2.16%)
Dec 08, 2010	21.57	21.64	21.05	21.50	236,019	-0.01(-0.05%)
Dec 07, 2010	21.69	21.81	21.48	21.51	312,784	+0.16(+0.74%)
Dec 06, 2010	21.06	21.47	20.65	21.35	182,545	+0.23(+1.07%)
Dec 03, 2010	20.72	21.23	20.18	21.12	403,751	+0.27(+1.28%)
Dec 02, 2010	19.44	21.34	19.44	20.85	568,155	+1.40(+7.20%)
Dec 01, 2010	19.16	19.46	18.82	19.45	592,415	+0.73(+3.90%)
Nov 30, 2010	18.14	18.98	17.99	18.72	373,760	+0.33(+1.77%)
Nov 29, 2010	18.26	18.55	17.99	18.40	247,689	+0.14(+0.76%)
Nov 26, 2010	19.11	19.11	18.26	18.26	188,089	-1.03(-5.32%)
Nov 24, 2010	18.68	19.29	19.29	19.29	379,492	+0.93(+5.05%)
Nov 23, 2010	18.50	18.57	18.12	18.36	254,942	-0.40(-2.16%)
Nov 22, 2010	18.95	19.05	18.42	18.76	195,560	-0.30(-1.55%)
Nov 19, 2010	19.17	19.27	18.83	19.06	251,602	-0.19(-0.97%)
Nov 18, 2010	19.36	19.66	19.24	19.25	207,600	+0.16(+0.83%)
Nov 17, 2010	19.50	19.50	18.96	19.09	194,576	-0.43(-2.22%)
Nov 16, 2010	20.03	20.44	19.32	19.52	306,601	-0.73(-3.61%)
Nov 15, 2010	21.01	21.11	20.13	20.25	380,282	-0.77(-3.66%)
Nov 12, 2010	21.07	21.40	20.91	21.02	541,351	-0.24(-1.11%)
Nov 11, 2010	20.50	21.29	20.29	21.26	257,221	+0.49(+2.38%)
Nov 10, 2010	20.04	20.80	19.92	20.77	223,791	+0.77(+3.85%)
Nov 09, 2010	20.40	20.62	19.84	20.00	206,499	-0.35(-1.70%)
Nov 08, 2010	20.11	20.40	19.94	20.34	206,334	+0.17(+0.83%)
Nov 05, 2010	19.76	20.23	19.61	20.17	340,702	+0.45(+2.30%)
Nov 04, 2010	18.95	19.86	18.92	19.72	518,756	+1.15(+6.22%)
Nov 03, 2010	18.66	18.66	18.12	18.56	181,326	-0.11(-0.58%)
Nov 02, 2010	17.80	18.69	17.60	18.67	232,214	+1.06(+5.99%)
Nov 01, 2010	18.22	18.22	17.50	17.62	281,504	-0.45(-2.51%)
Oct 29, 2010	18.00	18.25	17.86	18.07	360,131	+0.02(+0.11%)
Oct 28, 2010	18.61	19.00	17.85	18.05	517,621	-0.38(-2.04%)
Oct 27, 2010	18.26	18.55	18.03	18.43	194,406	-0.16(-0.85%)
Oct 25, 2010	18.74	19.25	18.53	18.58	150,974	-0.03(-0.16%)
Oct 22, 2010	18.69	18.74	18.37	18.61	172,010	-0.05(-0.26%)
Oct 21, 2010	18.52	19.00	18.42	18.66	260,536	+0.28(+1.50%)
Oct 20, 2010	18.46	18.54	17.96	18.39	217,521	+0.01(+0.05%)
Oct 19, 2010	18.40	19.39	18.26	18.38	255,181	-0.23(-1.22%)
Oct 18, 2010	18.61	18.73	18.18	18.60	290,849	+0.08(+0.43%)
Oct 15, 2010	19.03	19.23	18.51	18.53	317,767	-0.41(-2.19%)
Oct 14, 2010	18.92	19.25	18.61	18.94	244,412	+0.04(+0.21%)
Oct 13, 2010	18.67	19.14	18.59	18.90	199,527	+0.19(+1.00%)
Oct 12, 2010	18.65	18.84	18.44	18.71	290,414	+0.06(+0.32%)
Oct 11, 2010	19.17	19.17	18.55	18.65	180,976	-0.50(-2.63%)
Oct 08, 2010	19.16	19.36	18.72	19.16	211,680	+0.20(+1.04%)
Oct 07, 2010	19.37	19.45	18.75	18.96	643	-0.23(-1.18%)
Oct 06, 2010	19.38	19.62	19.14	19.19	267,873	-0.29(-1.47%)
Oct 05, 2010	19.25	19.56	18.83	19.47	426,763	+0.39(+2.07%)
Oct 04, 2010	19.32	19.41	18.96	19.08	276,440	-0.38(-1.93%)