Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	43.74	44.18	42.44	43.66	1,017,397	+1.07(+2.50%)
Jan 30, 2013	43.30	43.72	42.26	42.60	778,013	-0.56(-1.30%)
Jan 29, 2013	42.34	43.16	42.19	43.16	590,573	+0.99(+2.34%)
Jan 28, 2013	42.45	42.86	41.77	42.17	481,029	-0.11(-0.26%)
Jan 25, 2013	42.20	42.72	41.87	42.28	510,848	+0.34(+0.80%)
Jan 24, 2013	42.29	43.23	41.87	41.95	627,975	-0.31(-0.72%)
Jan 23, 2013	41.37	42.70	41.37	42.25	579,505	+0.81(+1.95%)
Jan 22, 2013	41.63	41.75	41.07	41.44	292,880	-0.13(-0.31%)
Jan 18, 2013	41.66	41.78	41.39	41.57	345,488	-0.08(-0.19%)
Jan 17, 2013	41.28	41.90	41.15	41.65	310,839	+0.84(+2.06%)
Jan 16, 2013	41.02	41.47	40.77	40.81	369,963	-0.32(-0.77%)
Jan 15, 2013	40.10	41.47	40.10	41.13	356,797	+0.59(+1.46%)
Jan 14, 2013	41.24	41.95	40.39	40.53	491,501	-0.75(-1.82%)
Jan 11, 2013	41.77	42.36	40.96	41.28	432,316	+0.13(+0.31%)
Jan 10, 2013	41.88	41.88	40.48	41.16	287,669	-0.41(-1.00%)
Jan 09, 2013	41.29	42.46	41.12	41.57	559,840	+0.72(+1.76%)
Jan 08, 2013	40.05	41.04	40.02	40.85	519,903	+0.71(+1.77%)
Jan 07, 2013	38.29	40.20	38.17	40.14	828,407	+1.87(+4.87%)
Jan 04, 2013	38.08	38.54	37.82	38.27	486,618	+0.33(+0.86%)
Jan 03, 2013	37.83	38.63	37.44	37.95	359,574	+0.31(+0.81%)
Jan 02, 2013	37.84	38.00	37.33	37.64	563,296	+0.78(+2.12%)
Dec 31, 2012	36.15	36.95	35.63	36.86	375,659	+0.71(+1.97%)
Dec 28, 2012	36.02	36.62	35.60	36.15	306,195	-0.18(-0.49%)
Dec 27, 2012	36.17	36.39	35.10	36.33	332,687	+0.33(+0.90%)
Dec 26, 2012	36.44	36.92	35.91	36.00	292,732	-0.47(-1.30%)
Dec 24, 2012	36.43	36.98	36.24	36.48	332,168	+0.07(+0.19%)
Dec 21, 2012	36.98	37.06	35.91	36.41	1,236,882	-1.10(-2.92%)
Dec 20, 2012	37.12	37.69	36.88	37.50	680,884	+0.05(+0.13%)
Dec 19, 2012	38.32	38.44	37.24	37.46	1,242,014	-0.84(-2.19%)
Dec 18, 2012	37.85	38.82	37.63	38.29	732,861	+0.68(+1.81%)
Dec 17, 2012	37.26	37.77	36.91	37.61	650,768	+0.44(+1.20%)
Dec 14, 2012	37.00	37.28	36.65	37.17	497,076	+0.12(+0.32%)
Dec 13, 2012	36.90	37.40	36.75	37.05	451,231	+0.17(+0.45%)
Dec 12, 2012	35.72	37.54	35.55	36.88	861,419	+1.36(+3.83%)
Dec 11, 2012	34.84	35.72	34.69	35.52	434,545	+1.01(+2.92%)
Dec 10, 2012	34.80	34.88	33.97	34.51	604,868	-0.22(-0.63%)
Dec 07, 2012	34.91	35.57	33.86	34.73	484,707	+0.05(+0.14%)
Dec 06, 2012	34.66	35.33	34.14	34.68	362,578	-0.06(-0.17%)
Dec 05, 2012	35.81	35.96	34.36	34.74	711,450	-1.08(-3.00%)
Dec 04, 2012	35.58	36.00	35.14	35.82	499,997	+1.25(+3.63%)
Nov 30, 2012	35.27	35.34	33.85	34.56	769,574	-0.67(-1.90%)
Nov 29, 2012	35.95	36.27	34.64	35.23	418,824	-0.39(-1.11%)
Nov 28, 2012	35.30	35.64	34.45	35.63	495,745	+0.29(+0.81%)
Nov 27, 2012	35.04	35.88	35.03	35.34	433,996	+0.21(+0.59%)
Nov 26, 2012	35.22	35.65	34.83	35.14	510,885	-0.11(-0.31%)
Nov 23, 2012	35.20	35.57	34.31	35.24	216,742	+0.27(+0.76%)
Nov 21, 2012	35.43	35.95	34.67	34.98	387,389	-0.37(-1.03%)
Nov 20, 2012	34.84	35.35	34.36	35.34	443,346	+0.91(+2.64%)
Nov 19, 2012	34.81	35.84	33.90	34.44	447,413	+0.44(+1.31%)
Nov 16, 2012	32.78	34.04	32.57	33.99	479,519	+1.05(+3.18%)
Nov 15, 2012	33.20	34.01	31.91	32.94	776,272	-0.38(-1.13%)
Nov 14, 2012	35.03	35.03	33.19	33.32	596,134	-1.31(-3.79%)
Nov 13, 2012	34.76	35.74	34.39	34.63	560,234	-0.34(-0.96%)
Nov 12, 2012	36.21	36.92	34.91	34.97	467,001	-1.02(-2.83%)
Nov 09, 2012	36.62	36.75	35.33	35.98	610,860	-0.72(-1.96%)
Nov 08, 2012	37.10	37.15	36.03	36.71	384,570	-0.23(-0.61%)
Nov 07, 2012	36.31	37.38	35.53	36.93	387,795	+0.25(+0.67%)
Nov 06, 2012	37.38	37.80	36.47	36.69	562,564	-0.49(-1.33%)
Nov 05, 2012	36.12	37.23	35.77	37.18	434,965	+1.13(+3.15%)
Nov 02, 2012	37.89	37.89	36.01	36.04	759,684	-1.33(-3.56%)
Nov 01, 2012	36.70	37.64	36.61	37.38	725,062	+0.88(+2.41%)
Oct 31, 2012	35.79	36.53	35.72	36.50	694,009	+1.09(+3.07%)
Oct 26, 2012	35.50	35.41	35.41	35.41	821,307	-0.20(-0.55%)
Oct 25, 2012	38.64	39.06	34.43	35.61	1,948,949	-3.20(-8.24%)
Oct 24, 2012	39.19	39.74	38.72	38.81	862,107	-0.41(-1.06%)
Oct 23, 2012	40.02	40.21	38.52	39.22	965,955	-1.79(-4.36%)
Oct 19, 2012	40.95	41.73	40.52	41.01	380,514	-0.20(-0.48%)
Oct 18, 2012	40.91	41.58	40.91	41.21	507,513	+0.20(+0.48%)
Oct 17, 2012	40.50	41.70	40.50	41.01	909,890	+1.44(+3.64%)
Oct 16, 2012	40.22	40.51	39.10	39.57	625,217	-0.40(-1.01%)
Oct 15, 2012	38.98	39.97	38.33	39.97	392,170	+1.21(+3.13%)
Oct 12, 2012	38.97	38.99	38.04	38.76	343,688	-0.11(-0.28%)
Oct 11, 2012	40.36	40.43	38.64	38.87	310,877	-1.14(-2.84%)
Oct 10, 2012	39.33	40.40	39.25	40.00	292,045	+0.72(+1.83%)
Oct 09, 2012	40.01	40.22	39.26	39.28	412,361	-0.87(-2.16%)
Oct 08, 2012	40.97	41.21	40.06	40.15	479,924	-0.96(-2.33%)
Oct 05, 2012	41.11	41.66	40.79	41.11	604,598	+0.39(+0.97%)
Oct 04, 2012	40.16	40.82	39.87	40.71	899,901	+0.58(+1.45%)
Oct 03, 2012	37.97	40.20	37.92	40.13	859,297	+2.20(+5.80%)
Oct 02, 2012	37.41	37.93	37.01	37.93	568,828	+0.66(+1.77%)
Oct 01, 2012	37.71	38.03	36.94	37.27	436,205	-0.27(-0.71%)
Sep 28, 2012	37.90	38.17	37.48	37.53	508,605	-0.64(-1.68%)
Sep 27, 2012	37.54	38.48	37.15	38.18	398,424	+0.68(+1.82%)
Sep 26, 2012	40.34	40.62	37.33	37.49	1,079,966	-2.94(-7.27%)
Sep 25, 2012	40.96	41.79	40.42	40.44	836,697	-0.55(-1.35%)
Sep 24, 2012	41.36	41.71	40.71	40.99	604,803	-0.71(-1.70%)
Sep 21, 2012	40.34	42.03	40.06	41.70	1,314,473	+1.95(+4.92%)
Sep 20, 2012	39.14	39.81	38.76	39.74	713,025	+0.53(+1.36%)
Sep 19, 2012	38.51	39.39	38.26	39.21	621,791	+0.94(+2.45%)
Sep 18, 2012	39.19	39.86	38.05	38.27	601,591	-0.83(-2.12%)
Sep 17, 2012	40.16	40.40	39.03	39.10	767,217	-1.49(-3.67%)
Sep 14, 2012	39.98	40.75	39.68	40.59	830,297	+0.87(+2.19%)
Sep 13, 2012	38.77	39.91	37.60	39.73	1,370,390	+0.82(+2.11%)
Sep 12, 2012	37.65	38.95	37.42	38.91	1,191,795	+1.16(+3.09%)
Sep 11, 2012	37.57	38.11	37.43	37.74	315,813	+0.32(+0.84%)
Sep 10, 2012	37.76	38.05	37.36	37.43	394,204	-0.36(-0.94%)
Sep 07, 2012	36.55	38.37	36.55	37.78	645,449	-0.01(-0.03%)
Sep 06, 2012	36.81	37.80	36.75	37.79	546,200	+1.04(+2.82%)
Sep 05, 2012	37.02	37.21	36.43	36.75	430,019	-0.11(-0.29%)
Sep 04, 2012	36.77	37.03	36.02	36.86	490,207	+0.08(+0.21%)
Aug 31, 2012	36.30	37.05	35.76	36.78	442,354	+0.85(+2.36%)
Aug 30, 2012	35.55	35.96	35.08	35.94	406,612	+0.19(+0.52%)
Aug 29, 2012	35.57	36.08	35.20	35.75	435,861	+0.05(+0.14%)
Aug 27, 2012	36.77	36.77	35.45	35.70	495,514	-0.82(-2.24%)
Aug 24, 2012	36.61	37.11	36.16	36.52	424,758	-0.28(-0.75%)
Aug 23, 2012	37.15	37.84	36.74	36.79	450,404	-0.56(-1.51%)
Aug 22, 2012	36.43	38.15	35.98	37.36	508,107	+1.32(+3.67%)
Aug 21, 2012	36.12	36.82	35.85	36.03	384,963	-0.12(-0.33%)
Aug 20, 2012	36.75	36.75	35.90	36.15	589,482	-0.61(-1.66%)
Aug 17, 2012	36.56	37.04	36.21	36.76	481,470	+0.09(+0.24%)
Aug 16, 2012	35.25	36.92	34.84	36.68	351,324	+1.49(+4.24%)
Aug 15, 2012	35.64	36.20	34.94	35.19	403,451	-0.55(-1.55%)
Aug 14, 2012	35.95	36.34	35.55	35.74	308,115	-0.04(-0.11%)
Aug 13, 2012	35.62	36.04	35.01	35.78	236,285	+0.14(+0.39%)
Aug 10, 2012	36.07	36.15	35.33	35.64	299,021	-0.58(-1.61%)
Aug 09, 2012	35.69	36.65	35.50	36.22	466,595	+0.63(+1.77%)
Aug 08, 2012	34.74	35.67	34.32	35.59	622,537	+0.57(+1.63%)
Aug 07, 2012	35.03	35.38	34.24	35.02	637,238	+0.25(+0.71%)
Aug 06, 2012	34.32	34.98	33.95	34.77	334,305	+0.64(+1.88%)
Aug 03, 2012	35.31	35.31	33.80	34.13	492,056	-0.31(-0.89%)
Aug 02, 2012	33.73	34.90	33.58	34.44	521,923	+0.32(+0.93%)
Aug 01, 2012	34.92	35.24	34.04	34.12	570,608	-0.52(-1.51%)
Jul 31, 2012	36.49	36.84	34.55	34.64	1,056,736	-2.02(-5.52%)
Jul 30, 2012	37.38	37.66	36.55	36.67	509,916	-0.62(-1.67%)
Jul 27, 2012	37.12	37.59	36.28	37.29	1,025,819	+0.54(+1.48%)
Jul 26, 2012	34.16	37.04	33.84	36.74	2,100,544	+4.17(+12.82%)
Jul 25, 2012	34.49	34.70	32.53	32.57	1,344,250	-1.66(-4.84%)
Jul 24, 2012	35.09	35.41	34.02	34.23	527,367	-0.73(-2.09%)
Jul 23, 2012	33.93	35.42	33.92	34.96	464,226	+0.34(+0.97%)
Jul 20, 2012	34.06	35.56	34.06	34.62	954,526	+0.33(+0.95%)
Jul 19, 2012	35.03	35.20	34.12	34.30	1,016,682	-0.50(-1.45%)
Jul 18, 2012	35.20	36.12	34.62	34.80	742,440	-0.40(-1.15%)
Jul 17, 2012	35.61	35.93	34.87	35.20	1,171,916	-0.26(-0.72%)
Jul 16, 2012	35.29	35.96	34.83	35.46	503,745	+0.18(+0.50%)
Jul 13, 2012	35.19	35.97	35.14	35.28	519,256	+0.31(+0.87%)
Jul 12, 2012	34.17	35.23	33.83	34.98	1,349,589	+0.66(+1.93%)
Jul 11, 2012	34.48	34.58	33.84	34.32	1,295,657	-0.14(-0.40%)
Jul 10, 2012	34.72	35.28	34.30	34.45	3,866,854	-0.46(-1.33%)
Jul 09, 2012	33.82	34.97	33.04	34.92	1,091,069	+0.21(+0.60%)
Jul 06, 2012	34.49	34.82	33.48	34.71	619,055	-0.23(-0.65%)
Jul 05, 2012	33.90	34.99	33.86	34.94	596,446	+1.07(+3.15%)
Jul 03, 2012	34.06	34.14	33.73	33.87	256,150	-0.29(-0.84%)
Jul 02, 2012	33.50	34.16	33.20	34.16	739,333	+0.66(+1.97%)
Jun 29, 2012	32.89	33.75	32.61	33.50	837,102	+1.64(+5.14%)
Jun 28, 2012	31.52	32.12	31.12	31.86	800,295	+0.08(+0.25%)
Jun 27, 2012	31.29	31.96	31.00	31.78	717,261	+0.97(+3.14%)
Jun 26, 2012	29.50	31.32	29.45	30.81	988,826	+1.50(+5.12%)
Jun 25, 2012	28.91	29.46	28.51	29.31	835,849	-0.04(-0.13%)
Jun 22, 2012	28.77	29.79	28.21	29.35	830,593	+0.87(+3.05%)
Jun 21, 2012	28.97	29.26	28.39	28.48	463,947	-0.48(-1.67%)
Jun 20, 2012	28.84	29.52	28.35	28.97	712,368	+0.20(+0.69%)
Jun 19, 2012	28.43	29.01	28.07	28.77	557,114	+0.59(+2.10%)
Jun 18, 2012	26.52	28.29	26.18	28.18	812,448	+1.55(+5.82%)
Jun 15, 2012	26.07	26.65	25.54	26.63	779,495	+0.64(+2.47%)
Jun 14, 2012	24.92	26.02	24.81	25.99	583,954	+1.13(+4.53%)
Jun 13, 2012	25.49	25.65	24.69	24.86	516,359	-0.79(-3.08%)
Jun 12, 2012	25.61	25.90	25.18	25.65	411,990	+0.33(+1.29%)
Jun 11, 2012	27.03	27.23	25.30	25.33	626,528	-1.29(-4.86%)
Jun 08, 2012	26.31	26.84	25.87	26.62	625,189	+0.12(+0.45%)
Jun 07, 2012	27.26	27.73	26.03	26.50	742,791	-0.30(-1.11%)
Jun 06, 2012	26.39	27.26	26.39	26.80	518,324	+0.79(+3.04%)
Jun 05, 2012	25.32	26.34	25.26	26.01	608,646	+0.58(+2.29%)
Jun 04, 2012	27.23	27.29	25.26	25.42	888,792	-1.75(-6.43%)
Jun 01, 2012	28.86	28.86	26.92	27.17	794,291	-2.45(-8.26%)
May 31, 2012	29.42	29.99	28.23	29.62	698,827	+0.18(+0.60%)
May 30, 2012	30.32	30.32	29.10	29.44	577,704	-1.32(-4.30%)
May 29, 2012	30.01	30.79	29.71	30.76	436,595	+1.18(+4.00%)
May 25, 2012	29.84	29.97	29.27	29.58	373,469	-0.25(-0.83%)
May 24, 2012	29.61	30.04	29.17	29.83	418,185	+0.34(+1.14%)
May 23, 2012	28.68	29.54	28.34	29.49	530,806	+0.50(+1.74%)
May 22, 2012	28.45	29.61	28.37	28.99	400,127	+0.56(+1.98%)
May 21, 2012	27.60	28.48	26.89	28.42	399,573	+0.84(+3.04%)
May 18, 2012	27.55	27.85	26.83	27.59	796,840	+0.03(+0.11%)
May 17, 2012	29.04	29.32	27.39	27.56	1,222,120	-1.36(-4.71%)
May 16, 2012	28.49	29.34	28.49	28.92	794,272	+0.70(+2.48%)
May 15, 2012	27.49	28.93	27.18	28.22	678,987	+0.57(+2.07%)
May 14, 2012	28.27	28.67	27.63	27.64	455,534	-0.38(-1.34%)
May 11, 2012	27.11	28.30	26.89	28.02	343,062	+0.57(+2.09%)
May 10, 2012	28.17	28.31	27.39	27.45	240,150	-0.49(-1.77%)
May 09, 2012	26.77	28.17	26.49	27.94	479,093	+0.73(+2.68%)
May 08, 2012	27.19	27.34	26.41	27.21	425,183	-0.20(-0.72%)
May 07, 2012	26.81	27.67	26.81	27.41	429,546	+0.38(+1.42%)
May 04, 2012	27.41	27.99	27.00	27.02	358,169	-0.46(-1.69%)
May 03, 2012	27.63	28.14	27.35	27.49	662,238	-0.15(-0.54%)
May 02, 2012	27.29	28.84	26.97	27.64	1,339,872	+0.14(+0.50%)
May 01, 2012	28.15	28.56	27.43	27.50	1,162,553	-0.52(-1.87%)
Apr 30, 2012	28.65	28.65	27.88	28.02	459,985	-0.60(-2.10%)
Apr 27, 2012	28.53	29.15	28.01	28.62	1,037,879	-0.05(-0.17%)
Apr 26, 2012	27.36	28.89	27.36	28.67	1,794,073	+0.84(+3.01%)
Apr 25, 2012	27.61	27.96	27.23	27.83	675,080	+0.82(+3.03%)
Apr 24, 2012	25.97	27.33	25.97	27.01	573,334	+1.04(+3.99%)
Apr 23, 2012	25.62	26.06	25.32	25.98	719,790	-0.02(-0.08%)
Apr 20, 2012	25.73	26.55	25.42	26.00	398,606	+0.62(+2.45%)
Apr 19, 2012	25.61	25.94	24.91	25.37	438,738	-0.25(-0.96%)
Apr 18, 2012	25.66	25.85	25.31	25.62	275,148	-0.27(-1.03%)
Apr 17, 2012	25.99	26.34	25.84	25.89	277,978	+0.12(+0.46%)
Apr 16, 2012	25.95	26.51	25.38	25.77	637,209	+0.17(+0.66%)
Apr 13, 2012	25.65	26.01	25.02	25.60	393,564	-0.13(-0.50%)
Apr 12, 2012	25.17	25.88	24.90	25.73	286,855	+0.54(+2.16%)
Apr 11, 2012	24.41	25.33	24.41	25.19	487,436	+1.18(+4.93%)
Apr 10, 2012	25.63	25.78	23.99	24.00	1,185,761	-1.66(-6.46%)
Apr 09, 2012	25.09	25.83	25.00	25.66	484,359	-0.11(-0.42%)
Apr 05, 2012	25.70	26.27	25.60	25.77	408,933	-0.13(-0.50%)
Apr 04, 2012	25.91	26.10	25.44	25.90	722,929	-0.45(-1.72%)
Apr 03, 2012	26.28	26.47	26.00	26.35	503,594	+0.00(+0.00%)
Apr 02, 2012	26.52	26.64	25.91	26.35	761,119	-0.36(-1.33%)
Mar 30, 2012	28.32	28.32	26.67	26.71	604,318	-1.30(-4.65%)
Mar 29, 2012	28.08	28.15	27.20	28.01	333,616	-0.40(-1.42%)
Mar 28, 2012	28.02	28.57	27.96	28.41	498,337	+0.46(+1.66%)
Mar 27, 2012	27.20	28.61	26.99	27.95	603,577	+1.06(+3.93%)
Mar 26, 2012	27.11	27.11	26.36	26.89	323,806	+0.25(+0.93%)
Mar 23, 2012	25.90	26.74	25.36	26.65	645,300	-0.16(-0.59%)
Mar 22, 2012	26.96	27.16	26.56	26.81	274,621	-0.55(-2.02%)
Mar 21, 2012	27.64	27.89	27.11	27.36	249,608	+0.01(+0.04%)
Mar 20, 2012	27.34	27.63	26.80	27.35	333,878	-0.34(-1.21%)
Mar 19, 2012	27.86	28.46	27.29	27.68	445,589	-0.22(-0.78%)
Mar 16, 2012	28.80	28.84	27.64	27.90	751,225	-0.80(-2.79%)
Mar 15, 2012	27.51	28.94	27.23	28.70	747,836	+1.05(+3.78%)
Mar 14, 2012	28.03	28.27	27.31	27.65	358,311	-0.42(-1.51%)
Mar 13, 2012	26.92	28.11	26.76	28.08	864,598	+1.49(+5.60%)
Mar 12, 2012	27.38	27.38	26.52	26.59	669,057	-0.43(-1.61%)
Mar 09, 2012	26.24	27.65	26.24	27.02	671,242	+1.11(+4.27%)
Mar 08, 2012	25.22	26.28	25.20	25.92	604,665	+0.86(+3.43%)
Mar 07, 2012	24.14	25.13	24.01	25.06	343,922	+1.08(+4.49%)
Mar 06, 2012	24.43	24.54	23.76	23.98	461,624	-0.87(-3.49%)
Mar 05, 2012	24.64	25.26	24.39	24.85	436,697	+0.11(+0.44%)
Mar 02, 2012	25.56	25.79	24.69	24.74	537,880	-0.91(-3.54%)
Mar 01, 2012	25.67	26.14	25.32	25.65	471,046	+0.10(+0.39%)
Feb 29, 2012	24.47	26.03	24.47	25.55	688,576	+1.23(+5.07%)
Feb 28, 2012	25.13	25.13	24.17	24.32	825,540	-0.87(-3.45%)
Feb 27, 2012	24.74	25.43	24.69	25.19	393,043	+0.12(+0.47%)
Feb 24, 2012	25.67	25.93	24.94	25.07	300,442	-0.54(-2.12%)
Feb 23, 2012	24.56	25.64	24.38	25.61	538,884	+1.05(+4.26%)
Feb 22, 2012	25.22	25.96	24.39	24.57	821,208	-1.31(-5.07%)
Feb 21, 2012	26.52	26.89	25.66	25.88	370,696	-0.63(-2.38%)
Feb 17, 2012	26.73	26.94	26.28	26.51	384,725	-0.18(-0.67%)
Feb 16, 2012	27.16	27.30	26.46	26.69	478,150	-0.34(-1.24%)
Feb 15, 2012	27.64	28.11	26.92	27.02	735,523	-0.49(-1.79%)
Feb 14, 2012	26.64	27.53	26.12	27.52	1,077,902	+0.73(+2.73%)
Feb 13, 2012	26.54	26.94	26.31	26.79	838,693	+0.49(+1.88%)
Feb 10, 2012	26.68	26.97	26.21	26.29	554,553	-0.85(-3.13%)
Feb 09, 2012	27.31	27.60	26.47	27.14	1,582,944	-0.18(-0.65%)
Feb 08, 2012	26.36	27.65	26.36	27.32	472,869	+0.09(+0.33%)
Feb 07, 2012	27.43	27.93	27.11	27.23	646,593	-0.26(-0.93%)
Feb 06, 2012	27.93	28.27	27.22	27.49	893,299	-0.70(-2.49%)
Feb 03, 2012	26.87	28.29	26.78	28.19	1,254,661	+2.01(+7.69%)
Feb 02, 2012	25.01	26.52	24.96	26.17	1,109,513	+1.13(+4.53%)