Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2012	24.29	25.05	23.78	25.04	837,648	+1.15(+4.83%)
Jan 31, 2012	25.21	26.39	23.10	23.88	2,739,378	-2.92(-10.90%)
Jan 30, 2012	26.76	27.08	26.36	26.81	588,346	-0.36(-1.31%)
Jan 27, 2012	27.13	27.39	26.79	27.16	628,417	-0.18(-0.65%)
Jan 26, 2012	27.55	27.88	26.71	27.34	1,129,662	-0.05(-0.18%)
Jan 25, 2012	26.03	27.58	25.87	27.39	896,080	+1.37(+5.27%)
Jan 24, 2012	24.96	26.04	24.74	26.02	571,656	+0.73(+2.89%)
Jan 23, 2012	25.29	25.87	25.13	25.29	1,075,808	+0.09(+0.35%)
Jan 20, 2012	25.49	25.68	24.57	25.20	1,020,401	-0.35(-1.35%)
Jan 19, 2012	25.46	25.75	25.10	25.54	815,343	-0.75(-2.85%)
Jan 18, 2012	25.28	26.31	25.02	26.29	597,372	+0.93(+3.66%)
Jan 17, 2012	25.82	26.32	24.97	25.36	673,079	-0.75(-2.87%)
Jan 13, 2012	25.76	26.54	25.55	26.12	504,668	-0.04(-0.15%)
Jan 12, 2012	26.47	26.50	26.03	26.15	491,488	-0.26(-0.97%)
Jan 11, 2012	25.20	27.10	25.20	26.41	955,649	+1.10(+4.33%)
Jan 10, 2012	24.61	25.42	24.51	25.32	682,268	+1.18(+4.91%)
Jan 09, 2012	24.31	24.43	23.84	24.13	621,564	+0.06(+0.25%)
Jan 06, 2012	23.97	24.43	23.44	24.07	355,795	+0.09(+0.37%)
Jan 05, 2012	23.15	24.01	22.89	23.98	238,093	+0.58(+2.49%)
Jan 04, 2012	23.28	23.68	22.92	23.40	338,455	+0.51(+2.24%)
Dec 30, 2011	23.00	23.15	22.86	22.89	165,155	-0.11(-0.47%)
Dec 29, 2011	22.24	23.07	22.22	23.00	259,292	+0.93(+4.20%)
Dec 28, 2011	22.32	22.40	21.91	22.07	197,380	-0.29(-1.28%)
Dec 27, 2011	22.56	22.69	22.24	22.35	168,547	-0.19(-0.83%)
Dec 23, 2011	22.99	23.05	22.41	22.54	129,478	-0.04(-0.17%)
Dec 21, 2011	21.78	22.63	21.58	22.58	512,529	+0.73(+3.34%)
Dec 20, 2011	20.72	21.90	20.65	21.85	409,565	+1.84(+9.17%)
Dec 19, 2011	20.72	20.99	19.95	20.02	375,447	-0.49(-2.41%)
Dec 16, 2011	21.01	21.57	20.38	20.51	628,287	-0.34(-1.61%)
Dec 15, 2011	20.65	21.06	20.47	20.84	280,019	+0.58(+2.87%)
Dec 14, 2011	20.91	20.99	20.24	20.26	433,202	-0.87(-4.11%)
Dec 13, 2011	22.37	22.48	21.00	21.13	468,847	-0.97(-4.38%)
Dec 12, 2011	22.14	22.24	21.75	22.10	377,841	-0.42(-1.88%)
Dec 09, 2011	22.24	22.68	22.22	22.52	440,831	+0.42(+1.92%)
Dec 08, 2011	22.50	22.71	22.02	22.10	325,728	-0.73(-3.20%)
Dec 07, 2011	22.63	23.01	22.22	22.83	286,522	+0.21(+0.92%)
Dec 06, 2011	22.38	22.82	22.12	22.62	349,883	+0.23(+1.01%)
Dec 05, 2011	22.03	22.74	22.03	22.39	437,015	+0.66(+3.04%)
Dec 02, 2011	21.97	22.40	21.65	21.73	460,330	-0.02(-0.09%)
Dec 01, 2011	21.39	22.06	21.00	21.75	333,560	+0.22(+1.01%)
Nov 30, 2011	20.76	21.56	20.44	21.54	740,270	+1.74(+8.77%)
Nov 29, 2011	19.49	20.03	19.22	19.80	467,346	+0.35(+1.78%)
Nov 28, 2011	19.33	19.81	19.07	19.45	335,788	+0.91(+4.90%)
Nov 25, 2011	18.49	19.09	18.47	18.55	143,171	-0.08(-0.42%)
Nov 23, 2011	19.27	19.27	18.53	18.62	435,652	-0.83(-4.26%)
Nov 22, 2011	18.65	19.61	18.43	19.45	475,233	+0.78(+4.18%)
Nov 21, 2011	18.65	18.88	18.34	18.67	275,283	-0.36(-1.87%)
Nov 18, 2011	19.38	19.39	18.83	19.03	265,777	-0.31(-1.58%)
Nov 17, 2011	19.67	20.05	19.14	19.33	307,278	-0.34(-1.71%)
Nov 16, 2011	18.92	20.15	18.77	19.67	519,243	+0.45(+2.36%)
Nov 15, 2011	18.79	19.41	18.60	19.22	322,420	+0.35(+1.83%)
Nov 14, 2011	18.77	19.01	18.59	18.87	280,685	-0.09(-0.47%)
Nov 11, 2011	18.59	19.09	18.46	18.96	352,267	+0.53(+2.89%)
Nov 10, 2011	17.83	18.50	17.71	18.43	561,285	+0.86(+4.89%)
Nov 09, 2011	18.49	18.55	17.52	17.57	512,566	-1.53(-8.01%)
Nov 08, 2011	18.32	19.17	18.32	19.10	361,230	+1.00(+5.51%)
Nov 07, 2011	17.68	18.21	17.46	18.10	287,854	+0.34(+1.89%)
Nov 04, 2011	17.64	18.04	17.52	17.77	402,643	-0.08(-0.44%)
Nov 03, 2011	17.87	17.92	17.06	17.84	296,650	+0.29(+1.63%)
Nov 02, 2011	17.25	17.96	17.11	17.56	339,001	+0.57(+3.37%)
Nov 01, 2011	16.63	17.40	16.63	16.99	522,202	-0.53(-3.04%)
Oct 31, 2011	18.23	18.27	17.42	17.52	441,280	-0.99(-5.33%)
Oct 28, 2011	19.06	19.69	18.39	18.51	477,858	-0.54(-2.85%)
Oct 27, 2011	18.36	19.20	17.63	19.05	866,172	+0.51(+2.77%)
Oct 26, 2011	18.36	18.75	17.89	18.54	409,611	+0.62(+3.47%)
Oct 25, 2011	18.37	18.39	17.75	17.91	564,546	-0.71(-3.82%)
Oct 24, 2011	18.24	18.74	18.11	18.62	487,352	+0.43(+2.39%)
Oct 21, 2011	17.68	18.35	17.59	18.19	730,978	+0.88(+5.07%)
Oct 20, 2011	17.04	17.37	16.22	17.31	482,759	+0.32(+1.86%)
Oct 19, 2011	17.29	18.03	16.92	17.00	492,345	-0.24(-1.37%)
Oct 18, 2011	15.32	17.79	15.12	17.23	817,198	+1.96(+12.86%)
Oct 17, 2011	15.85	16.00	15.22	15.27	282,059	-0.81(-5.03%)
Oct 14, 2011	16.14	16.35	15.57	16.08	256,178	+0.21(+1.31%)
Oct 13, 2011	15.80	16.20	15.39	15.87	344,285	-0.15(-0.92%)
Oct 12, 2011	15.68	16.22	15.47	16.02	467,330	+0.54(+3.51%)
Oct 11, 2011	15.46	15.73	15.31	15.48	628,286	-0.19(-1.20%)
Oct 10, 2011	15.34	15.78	15.24	15.66	561,914	+0.72(+4.82%)
Oct 07, 2011	15.97	16.06	14.91	14.94	687,133	-0.92(-5.79%)
Oct 06, 2011	16.01	16.07	15.56	15.86	415,308	+0.16(+1.01%)
Oct 05, 2011	14.99	15.82	14.63	15.70	286,357	+0.81(+5.43%)
Oct 04, 2011	13.87	14.94	13.50	14.89	573,973	+0.84(+5.97%)