Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	19.37	19.75	19.06	19.37	258,743	-0.07(-0.34%)
Sep 29, 2010	19.36	19.54	19.20	19.43	235,513	-0.08(-0.40%)
Sep 28, 2010	19.62	19.64	18.93	19.51	302	+0.02(+0.10%)
Sep 27, 2010	19.51	19.58	19.00	19.49	196,182	-0.04(-0.20%)
Sep 24, 2010	19.01	19.57	18.82	19.53	197,230	+0.92(+4.93%)
Sep 23, 2010	18.61	19.13	18.52	18.61	35,295	-0.42(-2.23%)
Sep 22, 2010	19.25	19.54	18.75	19.04	297,478	-0.31(-1.58%)
Sep 21, 2010	19.35	19.99	19.24	19.34	572,308	+0.05(+0.26%)
Sep 20, 2010	18.52	19.35	18.01	19.30	482,280	+1.02(+5.56%)
Sep 17, 2010	18.28	18.40	17.87	18.28	394,075	-0.64(-3.39%)
Sep 15, 2010	19.01	19.21	18.67	18.92	289,922	-0.24(-1.24%)
Sep 14, 2010	19.27	19.61	19.05	19.16	506	-0.13(-0.67%)
Sep 13, 2010	19.00	19.32	18.75	19.29	300,769	+0.58(+3.11%)
Sep 10, 2010	18.76	18.92	18.53	18.70	250,147	+0.07(+0.37%)
Sep 09, 2010	19.10	19.25	18.36	18.63	344,784	-0.09(-0.47%)
Sep 08, 2010	18.84	19.17	18.56	18.72	217,849	+0.01(+0.05%)
Sep 07, 2010	19.18	19.18	18.64	18.71	1,023	-0.49(-2.57%)
Sep 03, 2010	19.04	19.39	18.66	19.21	272,690	+0.48(+2.58%)
Sep 02, 2010	18.54	18.83	18.37	18.72	936	+0.13(+0.69%)
Sep 01, 2010	18.02	18.61	17.77	18.59	409,494	+1.04(+5.90%)
Aug 31, 2010	17.54	17.80	16.85	17.56	5,515	+0.38(+2.18%)
Aug 30, 2010	17.43	17.61	17.14	17.18	351,748	-0.03(-0.17%)
Aug 27, 2010	17.59	17.65	16.81	17.21	469,952	+0.15(+0.87%)
Aug 26, 2010	17.49	17.54	16.88	17.06	717	-0.38(-2.15%)
Aug 25, 2010	16.53	17.48	16.39	17.44	710	+0.79(+4.74%)
Aug 24, 2010	15.90	16.91	15.55	16.65	2,884	+0.48(+2.99%)
Aug 23, 2010	17.03	17.16	16.17	16.17	267,406	-0.76(-4.49%)
Aug 20, 2010	17.14	17.14	16.71	16.93	190,971	-0.29(-1.66%)
Aug 19, 2010	17.56	17.56	16.73	17.21	2,479	-0.45(-2.57%)
Aug 18, 2010	16.89	17.85	16.72	17.67	11,126	+0.86(+5.11%)
Aug 17, 2010	16.31	17.03	16.07	16.81	1,712	+0.79(+4.93%)
Aug 16, 2010	16.05	16.42	15.90	16.02	191,488	-0.19(-1.16%)
Aug 13, 2010	16.21	16.66	16.04	16.21	240,558	-0.16(-0.97%)
Aug 12, 2010	16.40	16.86	16.24	16.36	428	-0.38(-2.24%)
Aug 11, 2010	16.92	17.29	16.66	16.74	3,108	-0.82(-4.67%)
Aug 10, 2010	17.87	18.00	17.23	17.56	434,676	-0.55(-3.05%)
Aug 09, 2010	17.35	18.11	17.35	18.11	677,402	+1.15(+6.81%)
Aug 06, 2010	16.96	17.00	16.45	16.96	258,361	+0.20(+1.18%)
Aug 05, 2010	16.97	17.09	16.53	16.76	263,305	-0.44(-2.58%)
Aug 04, 2010	17.19	17.43	16.98	17.20	341,381	+0.19(+1.10%)
Aug 03, 2010	17.69	17.69	16.95	17.02	291,035	-0.74(-4.17%)
Aug 02, 2010	17.56	17.90	17.19	17.76	339,471	+0.40(+2.33%)
Jul 30, 2010	17.35	17.86	16.46	17.35	485,736	+0.40(+2.39%)
Jul 29, 2010	16.94	17.18	16.49	16.95	512,183	+0.33(+1.96%)
Jul 28, 2010	16.62	18.07	16.41	16.62	1,152	-1.12(-6.29%)
Jul 27, 2010	18.19	18.19	17.56	17.74	607	-0.23(-1.26%)
Jul 26, 2010	17.37	18.04	17.27	17.96	336,888	+0.61(+3.53%)
Jul 23, 2010	16.57	17.36	16.30	17.35	328,029	+0.63(+3.78%)
Jul 22, 2010	16.15	16.76	15.91	16.72	348,433	+0.88(+5.55%)
Jul 21, 2010	16.72	16.73	15.82	15.84	325,464	-0.53(-3.25%)
Jul 20, 2010	14.99	16.41	14.99	16.37	437,506	+1.07(+6.96%)
Jul 19, 2010	15.59	15.67	15.07	15.31	327,471	-0.29(-1.84%)
Jul 16, 2010	15.59	16.56	15.48	15.59	572,111	-1.09(-6.51%)
Jul 15, 2010	16.28	16.76	15.84	16.68	836,099	+0.39(+2.42%)
Jul 14, 2010	17.00	17.00	16.06	16.28	494,572	-0.92(-5.34%)
Jul 13, 2010	17.20	17.31	16.49	17.20	2,815	+1.24(+7.79%)
Jul 12, 2010	16.64	16.64	15.84	15.96	779,906	-0.68(-4.09%)
Jul 09, 2010	16.64	16.66	15.76	16.64	315,890	+0.81(+5.11%)
Jul 08, 2010	15.83	16.15	15.50	15.83	856	+0.10(+0.63%)
Jul 07, 2010	15.55	15.84	15.36	15.73	779,379	+0.26(+1.66%)
Jul 06, 2010	15.48	16.42	15.39	15.48	1,581	-0.44(-2.79%)
Jul 02, 2010	15.92	16.10	15.67	15.92	435,129	+0.00(+0.00%)
Jul 01, 2010	16.01	16.14	15.37	15.92	443,771	-0.15(-0.92%)
Jun 30, 2010	16.07	16.42	15.98	16.07	3,076	+0.02(+0.12%)
Jun 29, 2010	16.26	16.45	15.90	16.05	802,807	-1.13(-6.55%)
Jun 25, 2010	17.17	17.29	16.65	17.17	648,312	-0.06(-0.34%)
Jun 24, 2010	17.23	17.64	16.96	17.23	166	-0.14(-0.80%)
Jun 23, 2010	16.63	17.53	16.59	17.37	561,447	+0.76(+4.58%)
Jun 22, 2010	16.61	17.52	16.53	16.61	813	-0.41(-2.43%)
Jun 21, 2010	17.57	17.77	16.93	17.03	571,369	-0.28(-1.60%)
Jun 18, 2010	17.30	18.12	17.21	17.30	1,001,608	-0.61(-3.42%)
Jun 17, 2010	17.91	18.46	17.40	17.91	158	-0.54(-2.94%)
Jun 16, 2010	18.31	18.74	18.15	18.46	233,796	-0.14(-0.74%)
Jun 15, 2010	18.59	18.61	17.86	18.59	1,414	+0.63(+3.52%)
Jun 14, 2010	18.21	18.42	17.85	17.96	379,819	-0.02(-0.11%)
Jun 11, 2010	17.57	18.12	17.57	17.98	413,745	+0.00(+0.00%)
Jun 10, 2010	17.98	18.17	16.99	17.98	1,314	+0.26(+1.45%)
Jun 09, 2010	18.02	18.29	17.56	17.73	531,087	-0.12(-0.66%)
Jun 08, 2010	17.63	18.01	17.28	17.84	993,463	+0.24(+1.35%)
Jun 07, 2010	19.15	19.26	17.58	17.61	996,885	-1.47(-7.71%)
Jun 04, 2010	19.08	20.13	18.90	19.08	758,604	-1.54(-7.47%)
Jun 03, 2010	20.62	21.10	20.34	20.62	342,935	-0.19(-0.90%)
Jun 02, 2010	20.81	20.86	19.99	20.81	431,913	+0.83(+4.15%)
Jun 01, 2010	19.98	20.82	19.98	19.98	1,146	-1.13(-5.33%)
May 28, 2010	21.10	21.51	20.71	21.10	372,098	-0.26(-1.20%)
May 27, 2010	21.16	21.36	20.51	21.36	380,922	+0.75(+3.64%)
May 26, 2010	20.61	21.37	20.41	20.61	1,151	-0.10(-0.48%)
May 25, 2010	19.70	20.82	19.44	20.71	938,603	+0.23(+1.11%)
May 24, 2010	20.78	21.32	20.40	20.48	333,068	-0.38(-1.84%)
May 21, 2010	20.06	21.19	19.94	20.86	869,533	+0.21(+1.00%)
May 20, 2010	20.60	21.28	20.49	20.66	656,213	-0.99(-4.56%)
May 19, 2010	21.92	22.56	21.22	21.64	409,649	-0.41(-1.88%)
May 18, 2010	22.90	23.31	21.97	22.06	528,136	-0.44(-1.97%)
May 17, 2010	22.13	22.52	21.28	22.50	725,126	+0.52(+2.38%)
May 14, 2010	21.98	22.23	21.53	21.98	483,138	-0.51(-2.28%)
May 13, 2010	23.56	23.62	22.22	22.49	769,505	-1.24(-5.24%)
May 12, 2010	23.06	23.81	23.04	23.74	838,555	+0.81(+3.53%)
May 11, 2010	23.66	23.93	22.86	22.93	628,662	-0.52(-2.23%)
May 10, 2010	23.21	23.49	23.13	23.45	1,018,450	+2.45(+11.65%)
May 07, 2010	21.70	22.10	20.68	21.00	1,113,227	-0.70(-3.23%)
May 06, 2010	22.34	23.20	20.53	21.70	1,334,930	-0.50(-2.27%)
May 05, 2010	21.96	22.88	21.61	22.21	2,722,898	-0.85(-3.68%)
May 04, 2010	24.38	24.50	22.96	23.06	954,955	-1.72(-6.93%)
May 03, 2010	23.59	25.11	23.42	24.77	875,979	+1.30(+5.55%)
Apr 30, 2010	25.07	25.07	23.46	23.47	669,347	-1.03(-4.19%)
Apr 29, 2010	23.74	24.65	23.74	24.50	1,209,250	+2.09(+9.34%)
Apr 28, 2010	22.21	22.77	21.91	22.40	381,986	+0.28(+1.25%)
Apr 27, 2010	22.60	23.07	22.03	22.13	433,849	-0.74(-3.24%)
Apr 26, 2010	23.62	23.89	22.74	22.87	391,075	-0.62(-2.65%)
Apr 23, 2010	22.02	23.78	21.93	23.49	1,490,432	+1.49(+6.77%)
Apr 22, 2010	20.52	22.01	20.15	22.00	635,099	+1.20(+5.79%)
Apr 21, 2010	20.39	20.83	20.32	20.80	237,583	+0.40(+1.98%)
Apr 20, 2010	19.87	20.39	19.82	20.39	317,210	+0.55(+2.79%)
Apr 19, 2010	20.04	20.41	19.56	19.84	350,923	-0.29(-1.42%)
Apr 16, 2010	20.82	20.95	20.02	20.12	492,677	-0.67(-3.23%)
Apr 15, 2010	20.87	20.97	20.71	20.80	251,869	-0.09(-0.43%)
Apr 14, 2010	19.90	20.96	19.83	20.88	721,574	+1.07(+5.38%)
Apr 13, 2010	19.95	20.12	19.70	19.82	342,169	-0.16(-0.79%)
Apr 12, 2010	19.86	20.03	19.62	19.98	519,986	+0.19(+0.95%)
Apr 09, 2010	19.74	19.84	19.56	19.79	1,132,576	+0.06(+0.30%)
Apr 08, 2010	20.16	20.16	19.67	19.73	900,026	-0.47(-2.34%)
Apr 07, 2010	20.60	20.60	20.08	20.20	461,584	-0.15(-0.73%)
Apr 06, 2010	20.80	20.92	20.34	20.35	512,447	-0.66(-3.15%)
Apr 05, 2010	20.81	21.14	20.55	21.01	415,234	+0.26(+1.24%)
Apr 01, 2010	21.02	20.76	20.76	20.76	460,199	+0.03(+0.14%)
Mar 31, 2010	21.16	21.43	20.73	20.73	359,970	-0.59(-2.78%)
Mar 30, 2010	21.00	21.60	20.91	21.32	374,088	+0.30(+1.41%)
Mar 29, 2010	21.55	21.64	20.81	21.02	273,286	-0.45(-2.11%)
Mar 26, 2010	21.38	21.76	21.28	21.48	320,828	+0.17(+0.79%)
Mar 25, 2010	21.45	22.01	21.28	21.31	288,331	+0.11(+0.51%)
Mar 24, 2010	21.41	21.81	21.20	21.20	197,730	-0.27(-1.24%)
Mar 23, 2010	20.99	21.64	20.73	21.47	400,238	+0.38(+1.78%)
Mar 22, 2010	20.97	21.25	20.78	21.09	248,689	+0.01(+0.05%)
Mar 19, 2010	21.66	21.67	21.04	21.08	405,251	-0.47(-2.20%)
Mar 18, 2010	21.89	22.18	21.52	21.56	269,015	-0.41(-1.89%)
Mar 17, 2010	21.86	22.44	21.86	21.97	249,059	+0.15(+0.68%)
Mar 16, 2010	21.61	21.92	21.30	21.82	324,991	+0.27(+1.24%)
Mar 15, 2010	21.43	21.57	21.26	21.56	254,712	+0.13(+0.60%)
Mar 12, 2010	21.90	21.90	21.23	21.43	298,557	-0.40(-1.85%)
Mar 11, 2010	22.24	22.28	21.48	21.83	619,336	-0.68(-3.02%)
Mar 10, 2010	23.16	23.19	22.45	22.51	330,778	-0.72(-3.10%)
Mar 09, 2010	22.31	23.42	22.21	23.23	485,860	+0.73(+3.25%)
Mar 08, 2010	22.27	22.50	22.23	22.50	180,292	+0.30(+1.33%)
Mar 05, 2010	21.99	22.33	21.65	22.21	377,346	+0.46(+2.13%)
Mar 04, 2010	21.83	21.99	21.61	21.74	279,460	-0.07(-0.32%)
Mar 03, 2010	21.27	21.96	21.19	21.81	642,325	+0.68(+3.22%)
Mar 02, 2010	21.58	21.62	21.05	21.13	398,506	-0.45(-2.10%)
Mar 01, 2010	21.25	21.60	21.24	21.58	286,132	+0.47(+2.24%)
Feb 26, 2010	21.21	21.37	20.74	21.11	506,785	-0.14(-0.65%)
Feb 25, 2010	20.90	21.28	20.49	21.25	671,295	-0.01(-0.05%)
Feb 24, 2010	21.62	21.62	21.04	21.26	462,872	-0.16(-0.74%)
Feb 23, 2010	22.33	22.40	21.13	21.42	477,602	-0.97(-4.32%)
Feb 22, 2010	22.38	22.67	21.89	22.38	351,082	+0.11(+0.49%)
Feb 19, 2010	21.90	22.38	21.83	22.28	467,188	+0.39(+1.76%)
Feb 18, 2010	21.96	22.16	21.51	21.89	300,924	-0.24(-1.07%)
Feb 17, 2010	22.39	22.46	21.85	22.13	340,974	-0.16(-0.71%)
Feb 16, 2010	22.41	22.49	21.90	22.29	305,897	+0.13(+0.58%)
Feb 12, 2010	21.95	22.16	22.16	22.16	458,983	+0.06(+0.27%)
Feb 11, 2010	21.14	22.13	20.90	22.10	343,851	+0.91(+4.29%)
Feb 10, 2010	21.02	21.50	20.73	21.19	292,530	+0.09(+0.42%)
Feb 09, 2010	21.49	21.58	20.62	21.10	470,567	-0.21(-0.97%)
Feb 08, 2010	20.84	21.81	20.55	21.31	557,976	+0.46(+2.23%)
Feb 05, 2010	20.41	20.97	20.28	20.84	826,709	-0.48(-2.27%)
Feb 04, 2010	22.09	22.15	21.21	21.33	577,363	-1.03(-4.59%)
Feb 03, 2010	22.37	22.84	22.05	22.35	574,122	-0.38(-1.65%)
Feb 02, 2010	22.15	22.82	21.90	22.73	990,325	+0.97(+4.44%)
Feb 01, 2010	22.17	22.20	21.58	21.76	555,483	-0.34(-1.52%)
Jan 29, 2010	22.02	22.38	21.68	22.10	794,938	+0.25(+1.13%)
Jan 28, 2010	21.50	22.08	21.14	21.85	910,537	+0.45(+2.12%)
Jan 27, 2010	20.73	21.41	19.90	21.40	1,161,921	+0.31(+1.45%)
Jan 26, 2010	20.29	21.56	20.16	21.09	965,709	+0.81(+3.99%)
Jan 25, 2010	19.85	20.33	19.25	20.28	665,777	+0.68(+3.47%)
Jan 22, 2010	19.88	20.44	19.55	19.60	720,396	-0.33(-1.63%)
Jan 21, 2010	20.68	20.91	19.90	19.93	507,103	-0.67(-3.26%)
Jan 20, 2010	20.56	20.66	20.01	20.60	381,293	-0.21(-1.00%)
Jan 19, 2010	20.60	20.82	20.20	20.81	349,996	+0.33(+1.59%)
Jan 15, 2010	20.82	20.48	20.48	20.48	406,803	-0.19(-0.91%)
Jan 14, 2010	20.53	20.82	20.44	20.67	380,549	+0.12(+0.58%)
Jan 13, 2010	19.65	20.66	19.42	20.55	489,372	+0.97(+4.94%)
Jan 12, 2010	20.41	20.41	19.48	19.58	694,142	-1.04(-5.03%)
Jan 11, 2010	20.86	20.86	20.33	20.62	463,916	+0.00(+0.00%)
Jan 08, 2010	20.95	21.15	20.46	20.62	536,531	-0.38(-1.83%)
Jan 07, 2010	19.87	21.06	19.74	21.00	1,302,336	+1.53(+7.86%)
Jan 06, 2010	19.57	19.71	19.35	19.47	531,649	-0.24(-1.20%)
Jan 05, 2010	19.50	19.73	19.05	19.71	577,174	+0.13(+0.66%)
Jan 04, 2010	19.41	19.64	19.12	19.58	530,405	+0.50(+2.64%)
Dec 31, 2009	19.14	19.08	19.08	19.08	398,393	-0.12(-0.62%)
Dec 30, 2009	19.05	19.28	18.57	19.20	568,363	+0.07(+0.36%)
Dec 29, 2009	19.17	19.17	18.84	19.13	294,092	+0.10(+0.52%)
Dec 28, 2009	19.46	19.56	18.90	19.03	281,563	-0.44(-2.28%)
Dec 24, 2009	19.28	19.47	19.05	19.47	142,762	+0.27(+1.39%)
Dec 23, 2009	18.55	19.23	18.24	19.21	956,517	+1.18(+6.57%)
Dec 22, 2009	17.26	18.22	17.14	18.02	555,799	+0.85(+4.94%)
Dec 21, 2009	17.28	17.47	16.91	17.17	492,952	+0.02(+0.11%)
Dec 18, 2009	16.62	17.25	16.35	17.15	2,973,081	+0.63(+3.82%)
Dec 17, 2009	16.39	16.58	16.21	16.52	543,775	+0.42(+2.64%)
Dec 16, 2009	16.02	16.84	15.99	16.10	1,052,829	+0.28(+1.75%)
Dec 15, 2009	16.29	16.29	15.82	15.82	758,448	-0.51(-3.14%)
Dec 14, 2009	16.30	16.54	16.27	16.33	1,068,667	-0.38(-2.24%)
Dec 11, 2009	17.04	17.04	16.43	16.71	958,380	-0.22(-1.28%)
Dec 10, 2009	17.35	17.42	16.81	16.93	363,483	-0.27(-1.55%)
Dec 09, 2009	17.08	17.20	16.79	17.19	342,814	+0.08(+0.46%)
Dec 08, 2009	17.13	17.45	16.88	17.11	545,826	-0.17(-0.97%)
Dec 07, 2009	17.22	17.84	17.05	17.28	756,994	+0.14(+0.81%)
Dec 04, 2009	17.66	18.03	16.73	17.14	2,778,999	+0.03(+0.17%)
Dec 03, 2009	17.74	17.80	17.02	17.11	655,422	-0.69(-3.88%)
Dec 02, 2009	17.85	18.11	17.67	17.80	464,531	+0.02(+0.11%)
Dec 01, 2009	17.95	18.09	17.57	17.79	517,542	+0.19(+1.07%)
Nov 30, 2009	17.89	18.13	17.38	17.60	509,895	-0.33(-1.82%)
Nov 27, 2009	17.86	18.37	17.78	17.92	265,953	-0.61(-3.30%)
Nov 25, 2009	18.58	18.84	18.26	18.54	428,649	+0.03(+0.16%)
Nov 24, 2009	18.35	18.68	17.88	18.51	711,890	+0.17(+0.92%)
Nov 23, 2009	18.31	18.91	18.15	18.34	591,310	+0.38(+2.09%)
Nov 20, 2009	18.09	18.13	17.58	17.96	878,843	-0.38(-2.05%)
Nov 19, 2009	18.63	18.71	18.31	18.34	659,683	-0.80(-4.18%)
Nov 18, 2009	19.14	19.61	18.88	19.14	658,023	+0.03(+0.15%)
Nov 17, 2009	18.91	19.12	18.55	19.11	587,578	+0.08(+0.41%)
Nov 16, 2009	19.13	19.42	18.87	19.03	480,692	+0.22(+1.15%)
Nov 13, 2009	18.85	19.35	18.60	18.81	424,403	-0.18(-0.94%)
Nov 12, 2009	19.89	19.96	18.93	18.99	572,953	-1.04(-5.17%)
Nov 11, 2009	19.64	20.28	19.63	20.03	705,651	+0.85(+4.43%)
Nov 10, 2009	19.77	20.27	18.97	19.18	692,606	-0.78(-3.91%)
Nov 09, 2009	20.00	20.08	19.37	19.96	709,250	+0.32(+1.61%)
Nov 06, 2009	18.73	19.84	18.44	19.64	1,244,409	+1.43(+7.86%)
Nov 05, 2009	17.96	18.70	17.88	18.21	1,266,465	+0.46(+2.61%)
Nov 04, 2009	18.09	18.55	17.65	17.75	984,094	-0.11(-0.61%)
Nov 03, 2009	17.06	17.89	16.97	17.85	728,889	+0.40(+2.32%)
Nov 02, 2009	18.18	18.28	16.91	17.45	752,083	-0.55(-3.07%)
Oct 30, 2009	18.42	18.62	17.71	18.00	780,518	-0.59(-3.18%)
Oct 29, 2009	18.63	19.21	18.42	18.59	948,979	+0.25(+1.34%)
Oct 28, 2009	18.87	18.87	17.95	18.35	1,417,378	-0.70(-3.68%)
Oct 27, 2009	19.40	19.84	18.55	19.05	1,631,482	+0.09(+0.47%)
Oct 26, 2009	19.38	19.90	18.70	18.96	788,212	-0.46(-2.39%)
Oct 23, 2009	19.53	19.60	19.11	19.42	837,909	-1.00(-4.88%)
Oct 22, 2009	18.97	20.72	18.55	20.42	765,774	+1.44(+7.59%)
Oct 21, 2009	19.25	20.12	18.82	18.98	580,288	-0.41(-2.14%)
Oct 20, 2009	19.49	19.73	19.34	19.39	629,562	-0.72(-3.58%)
Oct 19, 2009	20.58	20.66	19.98	20.11	361,094	-0.22(-1.07%)
Oct 16, 2009	21.25	21.29	20.22	20.33	635,136	-1.15(-5.37%)
Oct 15, 2009	21.33	21.62	21.03	21.49	450,337	-0.02(-0.09%)
Oct 14, 2009	21.25	21.54	20.85	21.51	536,343	+0.71(+3.42%)
Oct 13, 2009	19.85	21.03	19.74	20.80	750,565	+0.89(+4.46%)
Oct 12, 2009	19.86	20.34	19.61	19.91	301,646	+0.03(+0.15%)
Oct 09, 2009	19.81	20.37	19.40	19.88	453,160	-0.04(-0.20%)
Oct 08, 2009	18.86	20.08	18.64	19.92	742,931	+1.44(+7.80%)
Oct 07, 2009	19.21	19.29	18.27	18.48	447,863	-0.72(-3.75%)
Oct 06, 2009	19.03	19.63	18.75	19.20	497,298	+0.47(+2.53%)
Oct 05, 2009	18.77	19.12	18.28	18.72	464,824	+0.34(+1.83%)
Oct 02, 2009	18.12	18.86	18.02	18.39	709,842	-0.18(-0.96%)