Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	41.38	42.67	41.28	42.39	397,023	+0.26(+0.61%)
Sep 27, 2013	42.11	42.78	41.92	42.14	412,226	-0.39(-0.93%)
Sep 26, 2013	42.93	43.04	41.85	42.53	411,605	-0.32(-0.74%)
Sep 25, 2013	43.07	43.74	42.30	42.85	484,429	-0.09(-0.21%)
Sep 24, 2013	42.68	43.98	42.25	42.94	611,520	+0.50(+1.19%)
Sep 23, 2013	42.55	42.91	41.41	42.43	563,304	-0.35(-0.81%)
Sep 20, 2013	44.60	44.60	42.52	42.78	890,357	-1.64(-3.69%)
Sep 19, 2013	46.26	46.64	44.18	44.42	621,064	-1.61(-3.50%)
Sep 18, 2013	42.96	46.37	42.58	46.03	927,800	+2.94(+6.83%)
Sep 17, 2013	42.49	43.27	42.35	43.08	404,029	+0.44(+1.04%)
Sep 16, 2013	43.28	43.71	42.44	42.64	438,426	+0.38(+0.91%)
Sep 13, 2013	42.28	42.29	41.19	42.26	528,276	-0.06(-0.14%)
Sep 12, 2013	41.79	43.25	41.79	42.31	774,007	+0.61(+1.47%)
Sep 11, 2013	40.23	41.90	40.20	41.70	562,831	+1.34(+3.33%)
Sep 10, 2013	41.07	41.35	40.24	40.36	641,945	-0.68(-1.66%)
Sep 09, 2013	39.34	41.38	39.24	41.04	574,498	+1.80(+4.58%)
Sep 06, 2013	39.00	39.66	38.46	39.24	813,737	+0.83(+2.16%)
Sep 05, 2013	38.79	38.79	37.92	38.42	506,890	-0.43(-1.12%)
Sep 04, 2013	39.31	39.85	38.82	38.85	643,650	-0.38(-0.96%)
Sep 03, 2013	39.80	40.14	38.97	39.23	687,183	-0.18(-0.45%)
Aug 30, 2013	40.06	40.22	39.13	39.40	525,858	-0.79(-1.96%)
Aug 29, 2013	38.46	40.84	38.44	40.19	755,297	+1.60(+4.14%)
Aug 28, 2013	38.74	38.74	38.05	38.59	462,386	-0.19(-0.48%)
Aug 27, 2013	38.58	39.03	38.33	38.78	719,502	-0.42(-1.08%)
Aug 26, 2013	38.84	39.74	38.40	39.21	354,832	+0.42(+1.09%)
Aug 23, 2013	39.87	39.93	38.28	38.78	935,611	-1.04(-2.60%)
Aug 22, 2013	39.45	40.47	39.35	39.82	663,958	+0.32(+0.80%)
Aug 21, 2013	40.15	40.43	39.27	39.50	702,865	-0.69(-1.72%)
Aug 20, 2013	38.78	40.24	38.37	40.19	1,215,552	+1.69(+4.38%)
Aug 19, 2013	40.69	41.13	38.04	38.50	764,318	-2.13(-5.25%)
Aug 16, 2013	40.66	42.26	40.47	40.64	515,611	-0.14(-0.34%)
Aug 15, 2013	38.24	40.93	38.24	40.77	1,881,331	+0.25(+0.61%)
Aug 14, 2013	41.95	41.95	40.40	40.53	836,519	-1.34(-3.21%)
Aug 13, 2013	43.18	43.18	41.59	41.87	675,745	-1.35(-3.13%)
Aug 12, 2013	42.97	44.04	42.88	43.22	321,944	+0.01(+0.02%)
Aug 09, 2013	42.65	43.55	42.44	43.21	394,777	+0.48(+1.13%)
Aug 08, 2013	43.02	43.92	42.64	42.73	614,340	-0.10(-0.23%)
Aug 07, 2013	43.82	43.82	42.44	42.83	847,283	-1.25(-2.84%)
Aug 06, 2013	44.57	44.78	43.42	44.08	371,123	-0.58(-1.30%)
Aug 05, 2013	45.43	45.44	44.43	44.66	260,747	-0.95(-2.08%)
Aug 02, 2013	44.47	45.99	44.41	45.61	365,533	+1.27(+2.87%)
Aug 01, 2013	45.21	45.87	44.13	44.34	635,811	-0.34(-0.75%)
Jul 31, 2013	43.95	45.82	43.16	44.67	943,169	+0.65(+1.48%)
Jul 30, 2013	44.47	45.29	43.94	44.02	672,281	-0.58(-1.31%)
Jul 29, 2013	44.20	44.87	43.86	44.60	633,792	+0.33(+0.74%)
Jul 26, 2013	42.76	45.48	42.65	44.28	892,812	+1.15(+2.65%)
Jul 25, 2013	45.29	45.29	42.23	43.13	1,080,122	-1.31(-2.95%)
Jul 24, 2013	47.30	47.83	43.87	44.45	1,948,651	-1.95(-4.21%)
Jul 23, 2013	44.22	47.03	44.12	46.40	1,340,095	+2.18(+4.93%)
Jul 22, 2013	45.74	45.90	44.03	44.22	495,348	-1.20(-2.65%)
Jul 19, 2013	44.75	45.86	44.44	45.42	373,918	+0.53(+1.19%)
Jul 18, 2013	45.91	46.44	44.82	44.89	667,825	-0.93(-2.03%)
Jul 17, 2013	44.27	46.09	43.83	45.82	461,338	+1.40(+3.16%)
Jul 16, 2013	44.43	45.82	43.89	44.42	582,810	-0.01(-0.02%)
Jul 15, 2013	45.01	45.09	44.22	44.43	524,937	-0.55(-1.23%)
Jul 12, 2013	45.10	45.76	44.73	44.98	527,075	-0.09(-0.20%)
Jul 11, 2013	43.02	45.11	43.02	45.07	504,137	+3.05(+7.26%)
Jul 10, 2013	42.62	42.85	41.63	42.02	423,123	-0.61(-1.44%)
Jul 09, 2013	41.31	42.93	41.31	42.63	535,525	+1.69(+4.12%)
Jul 08, 2013	41.61	42.10	40.83	40.94	450,209	-0.52(-1.26%)
Jul 05, 2013	44.11	44.20	40.65	41.47	770,948	-2.46(-5.60%)
Jul 03, 2013	43.45	44.20	43.19	43.92	198,164	+0.45(+1.04%)
Jul 02, 2013	43.72	44.41	43.17	43.47	475,827	-0.29(-0.65%)
Jul 01, 2013	43.21	44.21	43.14	43.76	526,334	+0.96(+2.24%)
Jun 28, 2013	43.82	44.04	42.73	42.80	1,096,713	-1.18(-2.69%)
Jun 27, 2013	42.88	44.20	42.50	43.98	563,084	+1.55(+3.65%)
Jun 26, 2013	43.31	43.58	42.13	42.43	488,284	-0.41(-0.97%)
Jun 25, 2013	43.51	44.30	42.76	42.85	644,518	+0.71(+1.69%)
Jun 24, 2013	41.57	42.29	39.68	42.14	1,215,341	-0.37(-0.86%)
Jun 21, 2013	43.88	44.04	40.57	42.50	1,707,580	-0.72(-1.67%)
Jun 20, 2013	44.94	45.01	42.14	43.22	1,098,939	-2.67(-5.81%)
Jun 19, 2013	47.85	47.94	45.87	45.89	380,151	-2.04(-4.26%)
Jun 18, 2013	47.37	48.29	46.61	47.93	387,741	+0.51(+1.08%)
Jun 17, 2013	46.78	47.79	46.21	47.42	682,282	+1.20(+2.61%)
Jun 14, 2013	46.15	47.14	45.95	46.21	509,504	+0.02(+0.04%)
Jun 13, 2013	43.54	46.38	43.20	46.19	639,668	+2.64(+6.05%)
Jun 12, 2013	44.56	44.70	43.30	43.56	308,890	-0.52(-1.19%)
Jun 11, 2013	44.20	44.98	43.63	44.08	373,908	-0.81(-1.80%)
Jun 10, 2013	45.73	45.83	44.22	44.89	383,145	-0.78(-1.71%)
Jun 07, 2013	45.41	46.65	44.83	45.67	566,659	+0.22(+0.48%)
Jun 06, 2013	43.69	45.49	43.57	45.45	708,925	+1.64(+3.74%)
Jun 05, 2013	43.92	44.06	42.57	43.81	672,278	-0.31(-0.69%)
Jun 04, 2013	45.70	46.31	43.96	44.12	589,989	-1.58(-3.46%)
Jun 03, 2013	46.87	46.97	45.20	45.70	766,606	-1.05(-2.24%)
May 31, 2013	47.54	48.77	46.65	46.75	334,591	-1.15(-2.39%)
May 30, 2013	48.37	49.11	47.54	47.89	555,426	-0.13(-0.27%)
May 29, 2013	49.41	49.52	47.65	48.02	606,015	-1.66(-3.34%)
May 28, 2013	50.30	50.97	49.36	49.68	546,783	+0.26(+0.52%)
May 24, 2013	49.41	49.66	48.56	49.42	180,351	-0.18(-0.36%)
May 23, 2013	48.02	50.24	47.53	49.60	570,331	+0.71(+1.45%)
May 22, 2013	49.49	51.78	48.38	48.89	549,233	-0.37(-0.74%)
May 21, 2013	50.03	50.23	48.42	49.25	338,171	-0.76(-1.52%)
May 20, 2013	50.06	50.78	49.68	50.01	219,534	-0.20(-0.39%)
May 17, 2013	49.95	50.97	49.95	50.21	520,165	+0.62(+1.25%)
May 16, 2013	50.63	50.86	48.44	49.59	841,558	-1.22(-2.41%)
May 15, 2013	51.13	51.99	50.76	50.81	469,543	-0.23(-0.44%)
May 13, 2013	51.11	51.44	50.73	51.04	371,003	-0.14(-0.27%)
May 10, 2013	50.66	51.36	50.40	51.18	508,607	+0.64(+1.27%)
May 09, 2013	50.55	51.70	50.39	50.54	766,517	+0.07(+0.14%)
May 08, 2013	50.57	50.81	48.88	50.47	693,387	-0.30(-0.58%)
May 07, 2013	50.80	51.08	49.78	50.76	487,983	+0.04(+0.08%)
May 06, 2013	50.45	51.19	50.09	50.72	447,555	+0.45(+0.90%)
May 03, 2013	50.22	50.55	49.88	50.27	430,639	+0.80(+1.62%)
May 02, 2013	48.25	49.98	48.10	49.47	569,647	+1.56(+3.25%)
May 01, 2013	48.08	48.33	46.97	47.91	636,838	-0.25(-0.51%)
Apr 30, 2013	48.48	48.77	47.49	48.16	656,560	-0.41(-0.85%)
Apr 29, 2013	48.86	49.84	48.41	48.57	397,802	-0.05(-0.10%)
Apr 26, 2013	48.91	49.08	48.40	48.62	943,651	+0.07(+0.14%)
Apr 25, 2013	48.40	49.76	47.38	48.55	867,072	+0.43(+0.90%)
Apr 24, 2013	46.25	48.41	44.77	48.12	1,696,195	+3.61(+8.12%)
Apr 23, 2013	42.55	45.00	42.55	44.51	1,217,276	+2.48(+5.89%)
Apr 22, 2013	41.01	42.22	39.70	42.03	658,942	+1.01(+2.45%)
Apr 19, 2013	39.35	41.26	39.25	41.02	610,299	+1.77(+4.50%)
Apr 18, 2013	40.66	40.78	38.51	39.25	803,020	-1.42(-3.49%)
Apr 17, 2013	39.92	40.91	39.25	40.68	696,829	+0.35(+0.86%)
Apr 16, 2013	40.31	40.47	39.28	40.33	740,169	+0.84(+2.12%)
Apr 15, 2013	42.42	42.69	39.33	39.49	746,535	-3.28(-7.66%)
Apr 12, 2013	42.75	43.79	42.50	42.77	350,470	-0.28(-0.64%)
Apr 11, 2013	42.49	43.23	42.37	43.05	595,216	+0.49(+1.16%)
Apr 10, 2013	43.26	43.33	41.62	42.55	760,827	-0.58(-1.35%)
Apr 09, 2013	43.87	44.02	42.84	43.13	314,003	-0.68(-1.55%)
Apr 08, 2013	43.06	44.03	42.77	43.81	583,351	+0.69(+1.60%)
Apr 05, 2013	42.28	43.20	40.91	43.12	820,748	-0.38(-0.86%)
Apr 04, 2013	43.04	43.80	42.91	43.50	405,096	+0.63(+1.47%)
Apr 03, 2013	44.44	44.85	41.97	42.87	1,158,126	-1.55(-3.49%)
Apr 02, 2013	45.32	46.10	44.23	44.42	450,158	-0.70(-1.55%)
Apr 01, 2013	46.19	46.60	44.86	45.12	445,881	-1.14(-2.45%)
Mar 28, 2013	46.77	46.92	45.97	46.25	356,401	-0.39(-0.85%)
Mar 27, 2013	45.97	46.72	45.72	46.65	240,730	+0.33(+0.70%)
Mar 26, 2013	47.05	47.46	46.09	46.32	389,371	-0.40(-0.87%)
Mar 25, 2013	47.29	47.85	46.24	46.73	370,131	-0.32(-0.67%)
Mar 22, 2013	47.32	47.60	46.83	47.04	266,518	-0.02(-0.04%)
Mar 21, 2013	47.29	47.99	46.83	47.06	624,700	-0.41(-0.87%)
Mar 20, 2013	46.52	47.87	46.35	47.48	696,926	+1.41(+3.06%)
Mar 19, 2013	46.79	47.39	45.58	46.07	824,096	+0.00(+0.00%)
Mar 18, 2013	45.02	46.49	44.47	46.07	948,584	+0.79(+1.74%)
Mar 15, 2013	43.98	46.02	43.95	45.28	1,881,555	+1.28(+2.92%)
Mar 14, 2013	43.05	44.03	42.74	43.99	789,442	+1.20(+2.81%)
Mar 13, 2013	42.46	43.19	42.14	42.79	388,260	+0.26(+0.60%)
Mar 12, 2013	43.73	43.73	42.16	42.53	524,261	-1.26(-2.88%)
Mar 11, 2013	43.75	44.35	43.62	43.80	530,608	+0.36(+0.82%)
Mar 08, 2013	43.44	43.57	42.34	43.44	984,242	+0.63(+1.48%)
Mar 07, 2013	42.64	43.04	41.81	42.81	446,380	+0.21(+0.49%)
Mar 06, 2013	41.88	43.18	41.74	42.60	680,651	+1.07(+2.57%)
Mar 05, 2013	41.73	42.37	41.45	41.53	721,900	+0.07(+0.17%)
Mar 04, 2013	40.50	41.57	40.50	41.47	827,464	+0.88(+2.16%)
Mar 01, 2013	39.76	40.84	39.23	40.59	423,475	+0.62(+1.56%)
Feb 28, 2013	40.57	40.74	39.86	39.97	378,130	-0.68(-1.68%)
Feb 27, 2013	39.66	40.89	39.54	40.65	333,156	+1.02(+2.57%)
Feb 26, 2013	38.62	39.89	38.10	39.63	645,226	+1.32(+3.45%)
Feb 25, 2013	40.14	40.44	38.27	38.31	405,345	-1.66(-4.15%)
Feb 22, 2013	39.83	40.32	39.48	39.97	271,013	+0.35(+0.87%)
Feb 21, 2013	39.09	40.32	38.40	39.62	716,385	+0.53(+1.36%)
Feb 20, 2013	40.97	41.03	38.98	39.09	814,006	-2.34(-5.65%)
Feb 19, 2013	41.69	42.26	40.86	41.43	367,786	-0.14(-0.33%)
Feb 15, 2013	42.03	42.31	41.43	41.56	426,756	-0.45(-1.08%)
Feb 14, 2013	41.75	42.26	41.63	42.02	310,844	+0.01(+0.02%)
Feb 13, 2013	41.97	42.34	41.53	42.01	410,830	-0.13(-0.30%)
Feb 12, 2013	40.11	42.45	40.09	42.14	711,780	+1.85(+4.58%)
Feb 11, 2013	40.40	40.57	40.06	40.29	284,580	-0.22(-0.54%)
Feb 08, 2013	40.69	40.98	40.19	40.51	237,396	-0.18(-0.44%)
Feb 07, 2013	41.53	41.56	40.50	40.69	580,124	-0.87(-2.09%)
Feb 06, 2013	40.47	41.58	40.02	41.55	909,844	+1.73(+4.34%)
Feb 04, 2013	41.02	41.15	39.52	39.83	808,749	-1.40(-3.40%)
Feb 01, 2013	43.94	44.27	41.04	41.23	1,115,738	-2.44(-5.58%)
Jan 31, 2013	43.75	44.18	42.44	43.67	1,017,312	+1.07(+2.50%)
Jan 30, 2013	43.30	43.73	42.27	42.60	777,948	-0.56(-1.30%)
Jan 29, 2013	42.34	43.16	42.20	43.16	590,523	+0.99(+2.34%)
Jan 28, 2013	42.45	42.87	41.77	42.18	480,988	-0.11(-0.26%)
Jan 25, 2013	42.21	42.72	41.87	42.28	510,806	+0.34(+0.80%)
Jan 24, 2013	42.29	43.23	41.87	41.95	627,923	-0.31(-0.72%)
Jan 23, 2013	41.38	42.70	41.38	42.26	579,457	+0.81(+1.95%)
Jan 22, 2013	41.63	41.75	41.07	41.45	292,855	-0.13(-0.31%)
Jan 18, 2013	41.66	41.78	41.40	41.57	345,459	-0.08(-0.19%)
Jan 17, 2013	41.29	41.90	41.15	41.65	310,813	+0.84(+2.06%)
Jan 16, 2013	41.02	41.48	40.77	40.81	369,932	-0.32(-0.77%)
Jan 15, 2013	40.10	41.48	40.10	41.13	356,767	+0.59(+1.46%)
Jan 14, 2013	41.24	41.95	40.39	40.54	491,460	-0.75(-1.82%)
Jan 11, 2013	41.77	42.36	40.96	41.29	432,280	+0.13(+0.31%)
Jan 10, 2013	41.88	41.88	40.48	41.16	287,645	-0.41(-1.00%)
Jan 09, 2013	41.30	42.46	41.12	41.57	559,793	+0.72(+1.76%)
Jan 08, 2013	40.05	41.04	40.02	40.85	519,860	+0.71(+1.77%)
Jan 07, 2013	38.30	40.20	38.17	40.14	828,338	+1.87(+4.87%)
Jan 04, 2013	38.08	38.54	37.82	38.28	486,578	+0.33(+0.86%)
Jan 03, 2013	37.83	38.63	37.44	37.95	359,544	+0.31(+0.81%)
Jan 02, 2013	37.84	38.00	37.33	37.65	563,249	+0.78(+2.11%)
Dec 31, 2012	36.16	36.95	35.63	36.87	375,628	+0.71(+1.97%)
Dec 28, 2012	36.03	36.62	35.60	36.16	306,170	-0.18(-0.49%)
Dec 27, 2012	36.18	36.39	35.10	36.33	332,659	+0.33(+0.90%)
Dec 26, 2012	36.44	36.92	35.91	36.01	292,707	-0.47(-1.30%)
Dec 24, 2012	36.43	36.98	36.24	36.48	332,140	+0.07(+0.19%)
Dec 21, 2012	36.98	37.06	35.91	36.41	1,236,779	-1.10(-2.92%)
Dec 20, 2012	37.12	37.70	36.89	37.51	680,827	+0.05(+0.13%)
Dec 19, 2012	38.33	38.45	37.24	37.46	1,241,911	-0.84(-2.19%)
Dec 18, 2012	37.85	38.82	37.64	38.30	732,799	+0.68(+1.81%)
Dec 17, 2012	37.26	37.77	36.92	37.62	650,714	+0.44(+1.19%)
Dec 14, 2012	37.00	37.28	36.65	37.17	497,034	+0.12(+0.32%)
Dec 13, 2012	36.91	37.40	36.76	37.05	451,193	+0.17(+0.45%)
Dec 12, 2012	35.72	37.55	35.55	36.89	861,347	+1.36(+3.83%)
Dec 11, 2012	34.84	35.72	34.69	35.52	434,508	+1.01(+2.92%)
Dec 10, 2012	34.80	34.88	33.97	34.52	604,818	-0.22(-0.63%)
Dec 07, 2012	34.91	35.57	33.87	34.73	484,667	+0.05(+0.14%)
Dec 06, 2012	34.66	35.34	34.14	34.68	362,548	-0.06(-0.17%)
Dec 05, 2012	35.81	35.97	34.36	34.74	711,391	-1.08(-3.00%)
Dec 04, 2012	35.58	36.01	35.14	35.82	499,955	+1.25(+3.63%)
Nov 30, 2012	35.28	35.35	33.85	34.57	769,510	-0.67(-1.90%)
Nov 29, 2012	35.95	36.27	34.65	35.24	418,789	-0.39(-1.11%)
Nov 28, 2012	35.31	35.64	34.45	35.63	495,704	+0.29(+0.81%)
Nov 27, 2012	35.04	35.88	35.03	35.35	433,960	+0.21(+0.59%)
Nov 26, 2012	35.23	35.65	34.83	35.14	510,842	-0.11(-0.31%)
Nov 23, 2012	35.20	35.57	34.31	35.25	216,724	+0.27(+0.76%)
Nov 21, 2012	35.43	35.95	34.67	34.98	387,356	-0.37(-1.03%)
Nov 20, 2012	34.84	35.36	34.36	35.35	443,309	+0.91(+2.64%)
Nov 19, 2012	34.81	35.84	33.91	34.44	447,376	+0.44(+1.31%)
Nov 16, 2012	32.78	34.04	32.57	33.99	479,479	+1.05(+3.18%)
Nov 15, 2012	33.20	34.01	31.91	32.95	776,208	-0.38(-1.13%)
Nov 14, 2012	35.03	35.03	33.19	33.32	596,084	-1.31(-3.79%)
Nov 13, 2012	34.76	35.74	34.39	34.64	560,187	-0.34(-0.96%)
Nov 12, 2012	36.21	36.93	34.91	34.97	466,962	-1.02(-2.83%)
Nov 09, 2012	36.62	36.76	35.34	35.99	610,809	-0.72(-1.96%)
Nov 08, 2012	37.10	37.15	36.04	36.71	384,538	-0.23(-0.61%)
Nov 07, 2012	36.31	37.38	35.53	36.94	387,763	+0.25(+0.67%)
Nov 06, 2012	37.38	37.80	36.47	36.69	562,518	-0.49(-1.33%)
Nov 05, 2012	36.13	37.23	35.77	37.18	434,929	+1.14(+3.15%)
Nov 02, 2012	37.89	37.89	36.02	36.05	759,621	-1.33(-3.56%)
Nov 01, 2012	36.70	37.65	36.61	37.38	725,001	+0.88(+2.41%)
Oct 31, 2012	35.79	36.53	35.72	36.50	693,951	+1.09(+3.07%)
Oct 26, 2012	35.50	35.42	35.42	35.42	821,238	-0.20(-0.55%)
Oct 25, 2012	38.64	39.07	34.43	35.61	1,948,787	-3.20(-8.24%)
Oct 24, 2012	39.20	39.74	38.72	38.81	862,036	-0.41(-1.06%)
Oct 23, 2012	40.02	40.21	38.52	39.23	965,875	-1.79(-4.36%)
Oct 19, 2012	40.95	41.73	40.53	41.01	380,482	-0.20(-0.48%)
Oct 18, 2012	40.91	41.58	40.91	41.21	507,470	+0.20(+0.48%)
Oct 17, 2012	40.50	41.70	40.50	41.01	909,815	+1.44(+3.64%)
Oct 16, 2012	40.22	40.51	39.11	39.57	625,165	-0.40(-1.01%)
Oct 15, 2012	38.98	39.98	38.34	39.98	392,137	+1.21(+3.13%)
Oct 12, 2012	38.97	38.99	38.04	38.76	343,659	-0.11(-0.28%)
Oct 11, 2012	40.36	40.43	38.64	38.87	310,851	-1.14(-2.84%)
Oct 10, 2012	39.33	40.40	39.26	40.01	292,020	+0.72(+1.83%)
Oct 09, 2012	40.01	40.22	39.26	39.28	412,327	-0.87(-2.16%)
Oct 08, 2012	40.97	41.21	40.06	40.15	479,884	-0.96(-2.33%)
Oct 05, 2012	41.11	41.66	40.79	41.11	604,548	+0.39(+0.97%)
Oct 04, 2012	40.16	40.82	39.88	40.72	899,826	+0.58(+1.45%)
Oct 03, 2012	37.97	40.20	37.92	40.13	859,225	+2.20(+5.80%)
Oct 02, 2012	37.41	37.93	37.01	37.93	568,781	+0.66(+1.77%)