Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	37.90	38.17	37.49	37.54	508,563	-0.64(-1.68%)
Sep 27, 2012	37.55	38.48	37.15	38.18	398,390	+0.68(+1.82%)
Sep 26, 2012	40.34	40.63	37.33	37.50	1,079,876	-2.94(-7.27%)
Sep 25, 2012	40.96	41.79	40.42	40.44	836,627	-0.55(-1.35%)
Sep 24, 2012	41.37	41.71	40.72	40.99	604,753	-0.71(-1.70%)
Sep 21, 2012	40.34	42.04	40.06	41.70	1,314,363	+1.95(+4.92%)
Sep 20, 2012	39.15	39.82	38.76	39.75	712,966	+0.53(+1.36%)
Sep 19, 2012	38.51	39.39	38.27	39.22	621,739	+0.94(+2.45%)
Sep 18, 2012	39.20	39.87	38.05	38.28	601,541	-0.83(-2.12%)
Sep 17, 2012	40.16	40.40	39.04	39.11	767,153	-1.49(-3.67%)
Sep 14, 2012	39.99	40.76	39.68	40.60	830,228	+0.87(+2.19%)
Sep 13, 2012	38.77	39.92	37.61	39.73	1,370,276	+0.82(+2.11%)
Sep 12, 2012	37.66	38.95	37.42	38.91	1,191,695	+1.16(+3.09%)
Sep 11, 2012	37.58	38.11	37.43	37.74	315,786	+0.32(+0.84%)
Sep 10, 2012	37.76	38.06	37.36	37.43	394,171	-0.36(-0.94%)
Sep 07, 2012	36.55	38.38	36.55	37.78	645,395	-0.01(-0.03%)
Sep 06, 2012	36.82	37.80	36.76	37.79	546,155	+1.04(+2.82%)
Sep 05, 2012	37.02	37.21	36.43	36.76	429,983	-0.11(-0.29%)
Sep 04, 2012	36.78	37.03	36.03	36.87	490,166	+0.08(+0.21%)
Aug 31, 2012	36.30	37.05	35.76	36.79	442,317	+0.85(+2.36%)
Aug 30, 2012	35.55	35.96	35.08	35.94	406,578	+0.19(+0.52%)
Aug 29, 2012	35.57	36.09	35.21	35.75	435,824	+0.05(+0.14%)
Aug 27, 2012	36.78	36.78	35.45	35.70	495,473	-0.82(-2.24%)
Aug 24, 2012	36.61	37.11	36.17	36.52	424,723	-0.28(-0.75%)
Aug 23, 2012	37.15	37.84	36.75	36.80	450,367	-0.56(-1.51%)
Aug 22, 2012	36.43	38.15	35.98	37.36	508,064	+1.32(+3.67%)
Aug 21, 2012	36.13	36.83	35.85	36.04	384,931	-0.12(-0.33%)
Aug 20, 2012	36.76	36.76	35.90	36.16	589,433	-0.61(-1.66%)
Aug 17, 2012	36.56	37.04	36.21	36.77	481,430	+0.09(+0.24%)
Aug 16, 2012	35.26	36.93	34.84	36.68	351,294	+1.49(+4.24%)
Aug 15, 2012	35.64	36.20	34.95	35.19	403,418	-0.55(-1.55%)
Aug 14, 2012	35.95	36.34	35.55	35.74	308,090	-0.04(-0.11%)
Aug 13, 2012	35.62	36.05	35.01	35.78	236,265	+0.14(+0.39%)
Aug 10, 2012	36.08	36.16	35.34	35.64	298,996	-0.58(-1.61%)
Aug 09, 2012	35.69	36.65	35.50	36.22	466,556	+0.63(+1.77%)
Aug 08, 2012	34.74	35.67	34.32	35.59	622,485	+0.57(+1.63%)
Aug 07, 2012	35.03	35.39	34.24	35.02	637,185	+0.25(+0.71%)
Aug 06, 2012	34.32	34.98	33.96	34.77	334,277	+0.64(+1.88%)
Aug 03, 2012	35.32	35.32	33.81	34.13	492,015	-0.31(-0.89%)
Aug 02, 2012	33.74	34.90	33.58	34.44	521,879	+0.32(+0.93%)
Aug 01, 2012	34.92	35.25	34.04	34.12	570,561	-0.52(-1.51%)
Jul 31, 2012	36.49	36.85	34.56	34.65	1,056,648	-2.02(-5.52%)
Jul 30, 2012	37.38	37.67	36.55	36.67	509,874	-0.62(-1.67%)
Jul 27, 2012	37.12	37.60	36.28	37.29	1,025,733	+0.54(+1.48%)
Jul 26, 2012	34.16	37.04	33.85	36.75	2,100,368	+4.18(+12.82%)
Jul 25, 2012	34.50	34.70	32.53	32.57	1,344,138	-1.66(-4.84%)
Jul 24, 2012	35.09	35.42	34.02	34.23	527,323	-0.73(-2.09%)
Jul 23, 2012	33.93	35.43	33.92	34.96	464,188	+0.34(+0.97%)
Jul 20, 2012	34.06	35.56	34.06	34.63	954,447	+0.33(+0.95%)
Jul 19, 2012	35.03	35.21	34.12	34.30	1,016,597	-0.50(-1.45%)
Jul 18, 2012	35.20	36.13	34.63	34.80	742,379	-0.40(-1.15%)
Jul 17, 2012	35.61	35.93	34.87	35.21	1,171,819	-0.26(-0.72%)
Jul 16, 2012	35.30	35.97	34.83	35.46	503,703	+0.18(+0.50%)
Jul 13, 2012	35.19	35.98	35.14	35.29	519,213	+0.31(+0.87%)
Jul 12, 2012	34.17	35.24	33.84	34.98	1,349,476	+0.66(+1.93%)
Jul 11, 2012	34.49	34.59	33.85	34.32	1,295,548	-0.14(-0.40%)
Jul 10, 2012	34.72	35.29	34.30	34.46	3,866,532	-0.46(-1.33%)
Jul 09, 2012	33.83	34.97	33.05	34.92	1,090,978	+0.21(+0.60%)
Jul 06, 2012	34.50	34.82	33.48	34.71	619,003	-0.23(-0.65%)
Jul 05, 2012	33.91	34.99	33.87	34.94	596,396	+1.07(+3.15%)
Jul 03, 2012	34.06	34.14	33.74	33.88	256,128	-0.29(-0.84%)
Jul 02, 2012	33.50	34.16	33.20	34.16	739,271	+0.66(+1.97%)
Jun 29, 2012	32.89	33.76	32.61	33.50	837,032	+1.64(+5.14%)
Jun 28, 2012	31.53	32.12	31.12	31.86	800,228	+0.08(+0.25%)
Jun 27, 2012	31.29	31.97	31.00	31.78	717,201	+0.97(+3.14%)
Jun 26, 2012	29.50	31.32	29.45	30.82	988,744	+1.50(+5.12%)
Jun 25, 2012	28.91	29.46	28.52	29.32	835,779	-0.04(-0.13%)
Jun 22, 2012	28.77	29.79	28.21	29.35	830,523	+0.87(+3.05%)
Jun 21, 2012	28.97	29.27	28.39	28.49	463,908	-0.48(-1.67%)
Jun 20, 2012	28.84	29.52	28.35	28.97	712,309	+0.20(+0.69%)
Jun 19, 2012	28.44	29.01	28.07	28.77	557,068	+0.59(+2.10%)
Jun 18, 2012	26.52	28.29	26.19	28.18	812,380	+1.55(+5.82%)
Jun 15, 2012	26.07	26.65	25.54	26.63	779,429	+0.64(+2.47%)
Jun 14, 2012	24.92	26.02	24.81	25.99	583,906	+1.13(+4.53%)
Jun 13, 2012	25.50	25.65	24.70	24.86	516,316	-0.79(-3.08%)
Jun 12, 2012	25.61	25.90	25.18	25.65	411,956	+0.33(+1.29%)
Jun 11, 2012	27.04	27.23	25.30	25.33	626,476	-1.29(-4.86%)
Jun 08, 2012	26.31	26.84	25.87	26.62	625,137	+0.12(+0.45%)
Jun 07, 2012	27.26	27.74	26.03	26.50	742,729	-0.30(-1.10%)
Jun 06, 2012	26.39	27.26	26.39	26.80	518,280	+0.79(+3.04%)
Jun 05, 2012	25.32	26.34	25.26	26.01	608,595	+0.58(+2.29%)
Jun 04, 2012	27.23	27.29	25.26	25.43	888,718	-1.75(-6.43%)
Jun 01, 2012	28.86	28.86	26.93	27.17	794,225	-2.45(-8.26%)
May 31, 2012	29.42	30.00	28.23	29.62	698,769	+0.18(+0.60%)
May 30, 2012	30.32	30.32	29.10	29.44	577,656	-1.32(-4.30%)
May 29, 2012	30.02	30.80	29.71	30.77	436,559	+1.18(+4.00%)
May 25, 2012	29.84	29.97	29.28	29.58	373,438	-0.25(-0.83%)
May 24, 2012	29.61	30.05	29.18	29.83	418,150	+0.34(+1.14%)
May 23, 2012	28.68	29.54	28.34	29.49	530,762	+0.50(+1.74%)
May 22, 2012	28.46	29.61	28.37	28.99	400,093	+0.56(+1.98%)
May 21, 2012	27.60	28.49	26.90	28.43	399,539	+0.84(+3.04%)
May 18, 2012	27.55	27.85	26.83	27.59	796,773	+0.03(+0.11%)
May 17, 2012	29.04	29.33	27.39	27.56	1,222,018	-1.36(-4.71%)
May 16, 2012	28.50	29.34	28.50	28.92	794,206	+0.70(+2.48%)
May 15, 2012	27.49	28.93	27.18	28.22	678,931	+0.57(+2.07%)
May 14, 2012	28.27	28.67	27.63	27.65	455,496	-0.38(-1.34%)
May 11, 2012	27.11	28.30	26.90	28.02	343,033	+0.57(+2.09%)
May 10, 2012	28.17	28.31	27.39	27.45	240,130	-0.49(-1.77%)
May 09, 2012	26.77	28.17	26.49	27.94	479,053	+0.73(+2.68%)
May 08, 2012	27.19	27.34	26.41	27.21	425,148	-0.20(-0.72%)
May 07, 2012	26.81	27.68	26.81	27.41	429,511	+0.38(+1.42%)
May 04, 2012	27.41	27.99	27.01	27.03	358,139	-0.46(-1.69%)
May 03, 2012	27.63	28.14	27.35	27.49	662,183	-0.15(-0.54%)
May 02, 2012	27.29	28.84	26.98	27.64	1,339,760	+0.14(+0.50%)
May 01, 2012	28.15	28.57	27.43	27.50	1,162,456	-0.52(-1.87%)
Apr 30, 2012	28.65	28.65	27.88	28.02	459,947	-0.60(-2.10%)
Apr 27, 2012	28.54	29.16	28.01	28.62	1,037,792	-0.05(-0.17%)
Apr 26, 2012	27.36	28.89	27.36	28.67	1,793,924	+0.84(+3.01%)
Apr 25, 2012	27.61	27.96	27.23	27.83	675,024	+0.82(+3.03%)
Apr 24, 2012	25.97	27.33	25.97	27.02	573,286	+1.04(+3.99%)
Apr 23, 2012	25.62	26.06	25.32	25.98	719,730	-0.02(-0.08%)
Apr 20, 2012	25.73	26.55	25.43	26.00	398,573	+0.62(+2.45%)
Apr 19, 2012	25.61	25.94	24.91	25.38	438,702	-0.25(-0.96%)
Apr 18, 2012	25.66	25.85	25.31	25.62	275,125	-0.27(-1.03%)
Apr 17, 2012	25.99	26.34	25.84	25.89	277,955	+0.12(+0.46%)
Apr 16, 2012	25.95	26.51	25.39	25.77	637,155	+0.17(+0.66%)
Apr 13, 2012	25.65	26.01	25.02	25.60	393,531	-0.13(-0.50%)
Apr 12, 2012	25.17	25.88	24.90	25.73	286,831	+0.54(+2.16%)
Apr 11, 2012	24.41	25.33	24.41	25.19	487,395	+1.18(+4.93%)
Apr 10, 2012	25.63	25.78	24.00	24.00	1,185,662	-1.66(-6.46%)
Apr 09, 2012	25.09	25.83	25.00	25.66	484,319	-0.11(-0.42%)
Apr 05, 2012	25.70	26.28	25.60	25.77	408,899	-0.13(-0.50%)
Apr 04, 2012	25.91	26.10	25.45	25.90	722,869	-0.45(-1.72%)
Apr 03, 2012	26.29	26.47	26.00	26.35	503,552	+0.00(+0.00%)
Apr 02, 2012	26.52	26.64	25.91	26.35	761,055	-0.36(-1.33%)
Mar 30, 2012	28.32	28.32	26.67	26.71	604,267	-1.30(-4.65%)
Mar 29, 2012	28.08	28.15	27.20	28.01	333,588	-0.40(-1.42%)
Mar 28, 2012	28.02	28.57	27.96	28.42	498,296	+0.46(+1.66%)
Mar 27, 2012	27.20	28.61	27.00	27.95	603,527	+1.06(+3.93%)
Mar 26, 2012	27.11	27.11	26.36	26.90	323,779	+0.25(+0.93%)
Mar 23, 2012	25.90	26.74	25.37	26.65	645,246	-0.16(-0.59%)
Mar 22, 2012	26.97	27.16	26.56	26.81	274,598	-0.55(-2.02%)
Mar 21, 2012	27.64	27.89	27.11	27.36	249,587	+0.01(+0.04%)
Mar 20, 2012	27.34	27.63	26.80	27.35	333,850	-0.34(-1.21%)
Mar 19, 2012	27.86	28.47	27.29	27.69	445,552	-0.22(-0.78%)
Mar 16, 2012	28.80	28.84	27.64	27.90	751,162	-0.80(-2.79%)
Mar 15, 2012	27.51	28.94	27.23	28.70	747,773	+1.05(+3.78%)
Mar 14, 2012	28.03	28.27	27.31	27.66	358,281	-0.42(-1.51%)
Mar 13, 2012	26.93	28.11	26.76	28.08	864,526	+1.49(+5.61%)
Mar 12, 2012	27.38	27.38	26.52	26.59	669,001	-0.43(-1.61%)
Mar 09, 2012	26.25	27.66	26.25	27.03	671,186	+1.11(+4.27%)
Mar 08, 2012	25.22	26.29	25.20	25.92	604,615	+0.86(+3.43%)
Mar 07, 2012	24.14	25.13	24.01	25.06	343,893	+1.08(+4.49%)
Mar 06, 2012	24.43	24.54	23.76	23.99	461,585	-0.87(-3.49%)
Mar 05, 2012	24.65	25.26	24.39	24.85	436,660	+0.11(+0.44%)
Mar 02, 2012	25.56	25.79	24.70	24.75	537,835	-0.91(-3.54%)
Mar 01, 2012	25.67	26.15	25.32	25.65	471,007	+0.10(+0.39%)
Feb 29, 2012	24.47	26.03	24.47	25.55	688,519	+1.23(+5.07%)
Feb 28, 2012	25.13	25.13	24.17	24.32	825,471	-0.87(-3.45%)
Feb 27, 2012	24.75	25.44	24.70	25.19	393,011	+0.12(+0.47%)
Feb 24, 2012	25.67	25.93	24.94	25.07	300,417	-0.54(-2.12%)
Feb 23, 2012	24.56	25.64	24.38	25.61	538,839	+1.05(+4.26%)
Feb 22, 2012	25.22	25.96	24.39	24.57	821,140	-1.31(-5.07%)
Feb 21, 2012	26.52	26.90	25.66	25.88	370,665	-0.63(-2.38%)
Feb 17, 2012	26.73	26.95	26.29	26.51	384,693	-0.18(-0.67%)
Feb 16, 2012	27.16	27.30	26.46	26.69	478,110	-0.34(-1.24%)
Feb 15, 2012	27.65	28.11	26.93	27.03	735,462	-0.49(-1.79%)
Feb 14, 2012	26.64	27.53	26.12	27.52	1,077,812	+0.73(+2.73%)
Feb 13, 2012	26.54	26.95	26.31	26.79	838,623	+0.49(+1.88%)
Feb 10, 2012	26.68	26.98	26.22	26.29	554,507	-0.85(-3.13%)
Feb 09, 2012	27.31	27.60	26.47	27.14	1,582,812	-0.18(-0.65%)
Feb 08, 2012	26.36	27.66	26.36	27.32	472,830	+0.09(+0.33%)
Feb 07, 2012	27.43	27.93	27.11	27.23	646,539	-0.26(-0.93%)
Feb 06, 2012	27.93	28.27	27.22	27.49	893,225	-0.70(-2.49%)
Feb 03, 2012	26.87	28.29	26.78	28.19	1,254,556	+2.01(+7.69%)
Feb 02, 2012	25.01	26.52	24.96	26.18	1,109,420	+1.14(+4.53%)
Feb 01, 2012	24.29	25.05	23.78	25.04	837,578	+1.15(+4.83%)
Jan 31, 2012	25.21	26.39	23.11	23.89	2,739,149	-2.92(-10.90%)
Jan 30, 2012	26.76	27.08	26.36	26.81	588,297	-0.36(-1.31%)
Jan 27, 2012	27.13	27.39	26.79	27.16	628,365	-0.18(-0.65%)
Jan 26, 2012	27.55	27.88	26.71	27.34	1,129,567	-0.05(-0.18%)
Jan 25, 2012	26.03	27.58	25.87	27.39	896,006	+1.37(+5.27%)
Jan 24, 2012	24.96	26.04	24.75	26.02	571,608	+0.73(+2.89%)
Jan 23, 2012	25.29	25.87	25.13	25.29	1,075,719	+0.09(+0.35%)
Jan 20, 2012	25.50	25.68	24.57	25.20	1,020,316	-0.35(-1.35%)
Jan 19, 2012	25.47	25.75	25.10	25.54	815,275	-0.75(-2.85%)
Jan 18, 2012	25.28	26.31	25.02	26.29	597,322	+0.93(+3.66%)
Jan 17, 2012	25.82	26.32	24.97	25.37	673,023	-0.75(-2.87%)
Jan 13, 2012	25.76	26.54	25.55	26.12	504,626	-0.04(-0.15%)
Jan 12, 2012	26.47	26.50	26.03	26.16	491,447	-0.26(-0.97%)
Jan 11, 2012	25.20	27.10	25.20	26.41	955,569	+1.10(+4.33%)
Jan 10, 2012	24.61	25.43	24.51	25.32	682,211	+1.18(+4.91%)
Jan 09, 2012	24.31	24.43	23.84	24.13	621,512	+0.06(+0.25%)
Jan 06, 2012	23.98	24.43	23.44	24.07	355,765	+0.09(+0.37%)
Jan 05, 2012	23.16	24.01	22.89	23.99	238,074	+0.58(+2.49%)
Jan 04, 2012	23.28	23.68	22.92	23.40	338,427	+0.51(+2.24%)
Dec 30, 2011	23.00	23.16	22.86	22.89	165,141	-0.11(-0.47%)
Dec 29, 2011	22.24	23.07	22.22	23.00	259,270	+0.93(+4.20%)
Dec 28, 2011	22.32	22.41	21.91	22.07	197,363	-0.29(-1.28%)
Dec 27, 2011	22.56	22.69	22.24	22.36	168,533	-0.19(-0.83%)
Dec 23, 2011	22.99	23.05	22.42	22.54	129,468	-0.04(-0.17%)
Dec 21, 2011	21.78	22.63	21.59	22.58	512,486	+0.73(+3.34%)
Dec 20, 2011	20.72	21.90	20.65	21.85	409,531	+1.84(+9.17%)
Dec 19, 2011	20.72	20.99	19.95	20.02	375,416	-0.49(-2.41%)
Dec 16, 2011	21.01	21.58	20.38	20.51	628,235	-0.34(-1.61%)
Dec 15, 2011	20.65	21.06	20.47	20.85	279,996	+0.58(+2.87%)
Dec 14, 2011	20.92	20.99	20.24	20.26	433,166	-0.87(-4.11%)
Dec 13, 2011	22.38	22.48	21.00	21.13	468,808	-0.97(-4.38%)
Dec 12, 2011	22.14	22.24	21.75	22.10	377,810	-0.42(-1.88%)
Dec 09, 2011	22.24	22.68	22.22	22.52	440,795	+0.42(+1.92%)
Dec 08, 2011	22.50	22.71	22.02	22.10	325,701	-0.73(-3.20%)
Dec 07, 2011	22.63	23.01	22.22	22.83	286,498	+0.21(+0.92%)
Dec 06, 2011	22.39	22.82	22.12	22.62	349,854	+0.23(+1.01%)
Dec 05, 2011	22.03	22.74	22.03	22.40	436,978	+0.66(+3.04%)
Dec 02, 2011	21.97	22.41	21.66	21.73	460,291	-0.02(-0.09%)
Dec 01, 2011	21.39	22.06	21.00	21.75	333,532	+0.22(+1.01%)
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%)