Marten Transport L (NQ: MRTN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	2.408	2.427	2.321	2.329	2,050,771	-0.04(-1.53%)
Nov 29, 2007	2.346	2.412	2.308	2.365	2,215,268	+0.02(+0.72%)
Nov 28, 2007	2.342	2.403	2.310	2.348	2,551,598	+0.03(+1.19%)
Nov 27, 2007	2.401	2.427	2.293	2.321	690,067	-0.07(-3.02%)
Nov 26, 2007	2.463	2.503	2.391	2.393	532,393	-0.07(-2.93%)
Nov 23, 2007	2.493	2.533	2.429	2.465	197,343	+0.00(+0.00%)
Nov 21, 2007	2.529	2.542	2.450	2.465	423,900	-0.02(-0.85%)
Nov 20, 2007	2.588	2.622	2.420	2.486	1,022,599	-0.09(-3.54%)
Nov 19, 2007	2.671	2.705	2.550	2.578	574,068	-0.13(-4.71%)
Nov 16, 2007	2.773	2.805	2.686	2.705	661,319	-0.06(-2.08%)
Nov 15, 2007	2.824	2.841	2.731	2.763	188,171	-0.08(-2.91%)
Nov 14, 2007	3.001	3.001	2.818	2.845	306,514	-0.14(-4.77%)
Nov 13, 2007	2.841	2.988	2.699	2.988	477,886	+0.18(+6.52%)
Nov 12, 2007	2.760	2.892	2.716	2.805	406,635	+0.04(+1.30%)
Nov 09, 2007	2.729	2.771	2.661	2.769	562,967	-0.01(-0.31%)
Nov 08, 2007	2.699	2.805	2.641	2.777	1,017,367	+0.11(+4.06%)
Nov 07, 2007	2.845	2.873	2.650	2.669	454,102	-0.23(-7.99%)
Nov 06, 2007	2.909	2.911	2.799	2.901	400,343	+0.02(+0.81%)
Nov 05, 2007	2.945	2.986	2.839	2.877	457,147	-0.12(-4.11%)
Nov 02, 2007	2.964	3.060	2.935	3.001	513,928	+0.04(+1.29%)
Nov 01, 2007	2.969	3.064	2.939	2.962	866,785	-0.06(-1.97%)
Oct 31, 2007	2.958	3.022	2.873	3.022	466,846	+0.09(+2.89%)
Oct 30, 2007	2.990	3.030	2.926	2.937	310,881	-0.08(-2.61%)
Oct 29, 2007	3.100	3.100	2.977	3.015	506,747	-0.08(-2.61%)
Oct 26, 2007	2.986	3.100	2.954	3.096	1,244,785	+0.11(+3.78%)
Oct 25, 2007	2.935	3.009	2.879	2.984	1,184,466	+0.05(+1.81%)
Oct 24, 2007	2.892	2.969	2.826	2.930	858,187	+0.01(+0.51%)
Oct 23, 2007	2.930	3.026	2.833	2.916	2,799,534	-0.36(-10.91%)
Oct 22, 2007	3.156	3.281	3.124	3.273	688,933	+0.10(+3.08%)
Oct 19, 2007	3.262	3.273	3.149	3.175	476,436	-0.09(-2.80%)
Oct 18, 2007	3.251	3.310	3.219	3.266	435,491	-0.02(-0.71%)
Oct 17, 2007	3.258	3.319	3.209	3.290	310,010	+0.07(+2.18%)
Oct 16, 2007	3.253	3.283	3.200	3.219	380,541	-0.05(-1.50%)
Oct 15, 2007	3.258	3.287	3.224	3.268	386,814	+0.01(+0.20%)
Oct 12, 2007	3.287	3.313	3.232	3.262	298,354	-0.03(-0.84%)
Oct 11, 2007	3.343	3.387	3.224	3.290	472,168	-0.10(-3.07%)
Oct 10, 2007	3.364	3.394	3.324	3.394	179,428	+0.01(+0.31%)
Oct 09, 2007	3.394	3.394	3.245	3.383	295,850	+0.01(+0.19%)
Oct 08, 2007	3.449	3.472	3.343	3.377	205,225	-0.09(-2.63%)
Oct 05, 2007	3.409	3.530	3.358	3.468	347,120	+0.09(+2.58%)
Oct 04, 2007	3.400	3.434	3.343	3.381	361,873	+0.00(+0.13%)
Oct 03, 2007	3.368	3.438	3.300	3.377	364,052	-0.02(-0.50%)
Oct 02, 2007	3.313	3.400	3.281	3.394	407,618	+0.08(+2.37%)
Oct 01, 2007	3.256	3.345	3.194	3.315	210,788	+0.04(+1.23%)
Sep 28, 2007	3.275	3.328	3.249	3.275	277,874	-0.01(-0.39%)
Sep 27, 2007	3.281	3.338	3.262	3.287	321,130	+0.01(+0.45%)
Sep 26, 2007	3.315	3.334	3.245	3.273	609,225	-0.02(-0.58%)
Sep 25, 2007	3.302	3.302	3.147	3.292	355,012	-0.04(-1.15%)
Sep 24, 2007	3.394	3.398	3.275	3.330	232,773	-0.06(-1.69%)
Sep 21, 2007	3.474	3.474	3.372	3.387	573,776	-0.06(-1.73%)
Sep 20, 2007	3.506	3.506	3.404	3.447	281,417	-0.07(-1.99%)
Sep 19, 2007	3.559	3.602	3.496	3.517	400,494	-0.01(-0.36%)
Sep 18, 2007	3.283	3.562	3.247	3.530	550,892	+0.27(+8.28%)
Sep 17, 2007	3.292	3.298	3.224	3.260	315,318	-0.03(-1.03%)
Sep 14, 2007	3.273	3.358	3.236	3.294	170,892	+0.00(+0.00%)
Sep 13, 2007	3.307	3.368	3.256	3.294	305,492	+0.02(+0.52%)
Sep 12, 2007	3.370	3.370	3.266	3.277	208,515	-0.11(-3.14%)
Sep 11, 2007	3.317	3.387	3.230	3.383	442,234	+0.08(+2.51%)
Sep 10, 2007	3.256	3.319	3.207	3.300	270,735	+0.07(+2.17%)
Sep 07, 2007	3.275	3.313	3.222	3.230	436,277	-0.10(-3.12%)
Sep 06, 2007	3.241	3.343	3.241	3.334	258,622	+0.11(+3.50%)
Sep 05, 2007	3.224	3.239	3.205	3.222	377,943	-0.04(-1.17%)
Sep 04, 2007	3.309	3.326	3.239	3.260	195,461	-0.07(-2.04%)
Aug 31, 2007	3.364	3.366	3.270	3.328	167,527	+0.02(+0.71%)
Aug 30, 2007	3.345	3.411	3.287	3.304	155,160	-0.08(-2.39%)
Aug 29, 2007	3.268	3.402	3.243	3.385	407,614	+0.14(+4.25%)
Aug 28, 2007	3.236	3.283	3.205	3.247	395,449	-0.02(-0.52%)
Aug 27, 2007	3.232	3.383	3.156	3.264	787,454	+0.01(+0.46%)
Aug 24, 2007	3.239	3.275	3.219	3.249	1,435,282	+0.01(+0.20%)
Aug 23, 2007	3.326	3.364	3.198	3.243	265,832	-0.07(-2.18%)
Aug 22, 2007	3.209	3.351	3.209	3.315	370,423	+0.15(+4.70%)
Aug 21, 2007	3.298	3.396	3.164	3.166	611,296	-0.14(-4.30%)
Aug 20, 2007	3.358	3.389	3.243	3.309	492,102	-0.02(-0.51%)
Aug 17, 2007	3.474	3.538	3.275	3.326	629,409	-0.00(-0.06%)
Aug 16, 2007	3.443	3.474	3.273	3.328	948,869	-0.13(-3.75%)
Aug 15, 2007	3.536	3.591	3.436	3.457	830,493	-0.09(-2.57%)
Aug 14, 2007	3.540	3.594	3.487	3.549	359,412	+0.03(+0.85%)
Aug 13, 2007	3.610	3.653	3.485	3.519	880,352	-0.08(-2.24%)
Aug 10, 2007	3.549	3.681	3.453	3.600	783,195	-0.00(-0.06%)
Aug 09, 2007	3.451	3.744	3.449	3.602	1,637,072	-0.27(-7.07%)
Aug 08, 2007	3.219	3.921	3.160	3.876	2,308,156	+0.68(+21.36%)
Aug 07, 2007	2.956	3.219	2.899	3.194	1,017,658	+0.21(+7.20%)
Aug 06, 2007	3.060	3.060	2.882	2.979	1,372,633	-0.01(-0.21%)
Aug 03, 2007	2.984	3.236	2.975	2.986	515,292	-0.24(-7.32%)
Aug 02, 2007	3.200	3.294	3.111	3.222	640,613	+0.03(+1.07%)
Aug 01, 2007	3.185	3.215	3.105	3.188	733,417	+0.01(+0.20%)
Jul 31, 2007	3.222	3.222	3.160	3.181	1,052,679	-0.01(-0.20%)
Jul 30, 2007	3.162	3.236	3.107	3.188	767,252	+0.02(+0.54%)
Jul 27, 2007	3.207	3.217	3.156	3.171	605,225	-0.04(-1.26%)
Jul 26, 2007	3.185	3.270	3.134	3.211	977,263	+0.01(+0.20%)
Jul 25, 2007	3.215	3.228	3.188	3.205	2,169,353	+0.01(+0.20%)
Jul 24, 2007	3.228	3.360	3.039	3.198	4,047,515	-0.57(-15.07%)
Jul 23, 2007	3.804	3.840	3.736	3.766	323,822	-0.02(-0.45%)
Jul 20, 2007	3.797	3.814	3.678	3.783	458,004	-0.02(-0.61%)
Jul 19, 2007	3.868	3.868	3.772	3.806	343,892	-0.04(-1.05%)
Jul 18, 2007	3.814	3.863	3.793	3.846	264,524	+0.00(+0.06%)
Jul 17, 2007	3.831	3.923	3.821	3.844	197,625	+0.01(+0.33%)
Jul 16, 2007	3.838	3.927	3.825	3.831	174,077	-0.01(-0.28%)
Jul 13, 2007	3.902	3.902	3.814	3.842	302,914	-0.06(-1.63%)
Jul 12, 2007	3.842	3.906	3.808	3.906	219,253	+0.08(+2.00%)
Jul 11, 2007	3.827	3.897	3.808	3.829	389,473	-0.01(-0.17%)
Jul 10, 2007	3.857	3.870	3.772	3.836	322,838	-0.04(-1.10%)
Jul 09, 2007	3.817	3.897	3.817	3.878	608,298	+0.06(+1.50%)
Jul 06, 2007	3.838	3.863	3.804	3.821	275,408	-0.03(-0.66%)
Jul 05, 2007	3.914	3.914	3.808	3.846	356,268	-0.07(-1.84%)
Jul 03, 2007	3.831	3.921	3.825	3.919	121,222	+0.09(+2.39%)
Jul 02, 2007	3.848	3.889	3.744	3.827	383,929	+0.00(+0.00%)
Jun 29, 2007	3.855	3.959	3.822	3.827	868,408	-0.02(-0.55%)
Jun 28, 2007	3.893	3.944	3.840	3.848	578,755	-0.06(-1.52%)
Jun 27, 2007	3.889	3.959	3.889	3.908	651,945	-0.00(-0.11%)
Jun 26, 2007	3.957	3.989	3.908	3.912	939,207	-0.03(-0.81%)
Jun 25, 2007	3.974	4.067	3.931	3.944	774,136	-0.03(-0.75%)
Jun 22, 2007	3.955	3.989	3.921	3.974	1,228,926	+0.00(+0.05%)
Jun 21, 2007	3.953	4.010	3.925	3.972	318,650	+0.02(+0.48%)
Jun 20, 2007	3.933	4.033	3.931	3.953	336,937	+0.02(+0.54%)
Jun 19, 2007	3.976	3.982	3.929	3.931	424,936	-0.06(-1.49%)
Jun 18, 2007	4.082	4.082	3.919	3.991	488,464	-0.10(-2.44%)
Jun 15, 2007	4.097	4.176	4.065	4.091	664,933	+0.07(+1.69%)
Jun 14, 2007	3.967	4.082	3.961	4.023	283,761	+0.07(+1.72%)
Jun 13, 2007	3.957	3.980	3.851	3.955	579,758	+0.01(+0.27%)
Jun 12, 2007	4.018	4.055	3.916	3.944	261,644	-0.09(-2.32%)
Jun 11, 2007	4.018	4.171	4.012	4.038	462,982	+0.00(+0.11%)
Jun 08, 2007	4.023	4.089	4.016	4.033	533,767	-0.00(-0.11%)
Jun 07, 2007	4.072	4.072	3.974	4.038	520,925	-0.05(-1.20%)
Jun 06, 2007	4.038	4.099	3.955	4.086	417,364	+0.01(+0.21%)
Jun 05, 2007	4.055	4.123	4.018	4.078	165,560	+0.00(+0.00%)
Jun 04, 2007	4.142	4.188	4.069	4.078	234,321	-0.08(-1.84%)
Jun 01, 2007	4.091	4.154	4.082	4.154	269,648	+0.04(+0.98%)
May 31, 2007	4.137	4.144	4.057	4.114	459,133	-0.02(-0.46%)
May 30, 2007	4.055	4.135	4.012	4.133	440,103	+0.06(+1.35%)
May 29, 2007	3.946	4.103	3.946	4.078	565,320	+0.12(+3.06%)
May 25, 2007	3.946	4.008	3.921	3.957	425,868	+0.00(+0.05%)
May 24, 2007	4.029	4.080	3.916	3.955	528,370	-0.09(-2.16%)
May 23, 2007	4.038	4.089	3.946	4.042	398,945	+0.01(+0.26%)
May 22, 2007	3.995	4.038	3.953	4.031	389,543	+0.02(+0.58%)
May 21, 2007	3.895	4.038	3.895	4.008	224,152	+0.11(+2.72%)
May 18, 2007	3.865	3.914	3.821	3.902	299,751	+0.05(+1.38%)
May 17, 2007	3.851	3.895	3.827	3.848	170,525	-0.02(-0.49%)
May 16, 2007	3.838	3.868	3.800	3.868	157,344	+0.04(+1.06%)
May 15, 2007	3.840	3.919	3.768	3.827	492,394	-0.00(-0.11%)
May 14, 2007	3.751	3.870	3.732	3.831	340,810	+0.08(+2.04%)
May 11, 2007	3.708	3.800	3.689	3.755	201,367	+0.07(+1.84%)
May 10, 2007	3.793	3.814	3.672	3.687	421,745	-0.14(-3.61%)
May 09, 2007	3.840	3.942	3.778	3.825	321,040	-0.04(-0.99%)
May 08, 2007	3.842	3.912	3.773	3.863	396,296	-0.01(-0.33%)
May 07, 2007	3.936	3.997	3.870	3.876	167,772	-0.07(-1.67%)
May 04, 2007	4.008	4.008	3.893	3.942	261,978	-0.05(-1.17%)
May 03, 2007	3.912	4.027	3.912	3.989	305,652	+0.08(+2.01%)
May 02, 2007	3.836	3.993	3.836	3.910	432,117	+0.09(+2.34%)
May 01, 2007	3.823	3.899	3.780	3.821	363,209	-0.01(-0.39%)
Apr 30, 2007	3.902	3.987	3.804	3.836	563,937	-0.05(-1.37%)
Apr 27, 2007	3.997	4.016	3.869	3.889	479,796	-0.13(-3.33%)
Apr 26, 2007	4.078	4.180	3.987	4.023	335,356	-0.04(-0.99%)
Apr 25, 2007	4.086	4.208	4.059	4.063	888,808	+0.01(+0.16%)
Apr 24, 2007	3.923	4.069	3.893	4.057	1,652,597	+0.22(+5.76%)
Apr 23, 2007	3.793	3.853	3.793	3.836	245,714	+0.03(+0.78%)
Apr 20, 2007	3.778	3.842	3.744	3.806	638,773	+0.09(+2.40%)
Apr 19, 2007	3.627	3.768	3.625	3.717	267,780	+0.06(+1.69%)
Apr 18, 2007	3.625	3.689	3.623	3.655	202,270	+0.00(+0.00%)
Apr 17, 2007	3.749	3.753	3.610	3.655	247,253	-0.10(-2.71%)
Apr 16, 2007	3.719	3.778	3.657	3.757	265,709	+0.05(+1.26%)
Apr 13, 2007	3.664	3.710	3.583	3.710	243,653	+0.04(+1.10%)
Apr 12, 2007	3.570	3.681	3.534	3.670	427,995	+0.08(+2.31%)
Apr 11, 2007	3.494	3.610	3.472	3.587	743,760	+0.11(+3.05%)
Apr 10, 2007	3.413	3.487	3.406	3.481	806,555	+0.08(+2.37%)
Apr 09, 2007	3.362	3.449	3.362	3.400	600,214	+0.03(+1.01%)
Apr 05, 2007	3.389	3.406	3.349	3.366	228,486	-0.03(-0.94%)
Apr 04, 2007	3.398	3.400	3.347	3.398	189,880	+0.03(+0.82%)
Apr 03, 2007	3.377	3.415	3.362	3.370	344,720	-0.01(-0.19%)
Apr 02, 2007	3.383	3.413	3.353	3.377	235,347	+0.00(+0.06%)
Mar 30, 2007	3.402	3.447	3.328	3.375	251,342	-0.03(-0.75%)
Mar 29, 2007	3.279	3.411	3.279	3.400	279,545	+0.16(+4.78%)
Mar 28, 2007	3.377	3.400	3.230	3.245	796,296	-0.16(-4.56%)
Mar 27, 2007	3.413	3.426	3.341	3.400	657,178	-0.02(-0.68%)
Mar 26, 2007	3.477	3.521	3.413	3.423	584,157	-0.06(-1.65%)
Mar 23, 2007	3.508	3.519	3.443	3.481	572,807	-0.01(-0.43%)
Mar 22, 2007	3.508	3.547	3.415	3.496	184,482	-0.00(-0.06%)
Mar 21, 2007	3.385	3.515	3.385	3.498	369,633	+0.12(+3.65%)
Mar 20, 2007	3.317	3.432	3.317	3.375	673,869	+0.05(+1.47%)
Mar 19, 2007	3.400	3.428	3.324	3.326	641,267	-0.06(-1.88%)
Mar 16, 2007	3.428	3.447	3.364	3.389	1,220,117	-0.04(-1.18%)
Mar 15, 2007	3.515	3.566	3.421	3.430	575,456	-0.08(-2.24%)
Mar 14, 2007	3.368	3.515	3.368	3.508	501,495	+0.15(+4.43%)
Mar 13, 2007	3.591	3.570	3.360	3.360	443,128	-0.23(-6.45%)
Mar 12, 2007	3.564	3.617	3.534	3.591	360,908	+0.00(+0.00%)
Mar 09, 2007	3.455	3.593	3.455	3.591	556,492	+0.17(+4.84%)
Mar 08, 2007	3.491	3.564	3.400	3.426	285,257	-0.04(-1.29%)
Mar 07, 2007	3.489	3.513	3.400	3.470	434,799	-0.03(-0.85%)
Mar 06, 2007	3.426	3.549	3.426	3.500	263,507	+0.10(+2.87%)
Mar 05, 2007	3.453	3.519	3.400	3.402	456,658	-0.09(-2.68%)
Mar 02, 2007	3.449	3.606	3.440	3.496	1,027,023	+0.02(+0.67%)
Mar 01, 2007	3.477	3.570	3.438	3.472	643,865	-0.07(-2.10%)
Feb 28, 2007	3.557	3.623	3.468	3.547	682,250	-0.02(-0.65%)
Feb 27, 2007	3.746	3.776	3.551	3.570	488,803	-0.21(-5.67%)
Feb 26, 2007	3.980	3.984	3.770	3.785	331,036	-0.17(-4.40%)
Feb 23, 2007	3.831	4.006	3.825	3.959	570,859	+0.12(+3.10%)
Feb 22, 2007	3.863	3.880	3.753	3.840	447,354	-0.03(-0.71%)
Feb 21, 2007	3.797	3.906	3.797	3.868	391,859	+0.04(+1.11%)
Feb 20, 2007	3.740	3.846	3.719	3.825	300,627	+0.07(+1.98%)
Feb 16, 2007	3.825	3.844	3.751	3.751	580,209	-0.08(-2.16%)
Feb 15, 2007	3.761	3.876	3.647	3.834	1,175,534	+0.09(+2.33%)
Feb 14, 2007	3.351	3.763	3.351	3.746	1,857,667	+0.51(+15.68%)
Feb 13, 2007	3.168	3.245	3.121	3.239	1,291,947	+0.09(+2.97%)
Feb 12, 2007	3.088	3.145	3.049	3.145	588,680	+0.07(+2.21%)
Feb 09, 2007	3.113	3.113	3.064	3.077	481,443	-0.05(-1.50%)
Feb 08, 2007	3.166	3.166	3.105	3.124	565,249	-0.05(-1.67%)
Feb 07, 2007	3.209	3.247	3.134	3.177	882,799	-0.03(-0.93%)
Feb 06, 2007	3.253	3.277	3.192	3.207	616,336	-0.04(-1.24%)
Feb 05, 2007	3.270	3.285	3.211	3.247	454,380	-0.02(-0.71%)
Feb 02, 2007	3.253	3.294	3.202	3.270	540,986	+0.03(+0.98%)
Feb 01, 2007	3.273	3.283	3.230	3.239	1,188,922	-0.01(-0.46%)
Jan 31, 2007	3.239	3.273	3.200	3.253	1,247,067	+0.00(+0.00%)
Jan 30, 2007	3.198	3.304	3.198	3.253	934,873	+0.05(+1.46%)
Jan 29, 2007	3.147	3.241	3.134	3.207	2,181,047	+0.04(+1.41%)
Jan 26, 2007	3.336	3.347	3.113	3.162	3,751,387	-0.37(-10.36%)
Jan 25, 2007	3.685	3.740	3.519	3.528	499,062	-0.14(-3.82%)
Jan 24, 2007	3.744	3.757	3.617	3.668	479,552	-0.06(-1.60%)
Jan 23, 2007	3.623	3.857	3.623	3.727	542,699	+0.10(+2.87%)
Jan 22, 2007	3.774	3.797	3.613	3.623	447,326	-0.16(-4.32%)
Jan 19, 2007	3.759	3.812	3.727	3.787	171,805	+0.01(+0.39%)
Jan 18, 2007	3.882	3.919	3.746	3.772	366,894	-0.12(-3.01%)
Jan 17, 2007	3.889	3.953	3.882	3.889	246,806	-0.01(-0.22%)
Jan 16, 2007	3.885	3.961	3.877	3.897	252,524	+0.04(+0.94%)
Jan 12, 2007	3.753	3.880	3.738	3.861	191,997	+0.10(+2.66%)
Jan 11, 2007	3.678	3.774	3.678	3.761	299,982	+0.11(+3.09%)
Jan 10, 2007	3.559	3.661	3.528	3.649	272,006	+0.06(+1.72%)
Jan 09, 2007	3.613	3.627	3.504	3.587	230,660	-0.01(-0.27%)
Jan 08, 2007	3.528	3.617	3.523	3.597	408,202	+0.06(+1.77%)
Jan 05, 2007	3.772	3.772	3.534	3.534	557,395	-0.26(-6.94%)
Jan 04, 2007	3.698	3.810	3.672	3.797	567,489	+0.08(+2.17%)
Jan 03, 2007	3.965	4.118	3.706	3.717	799,204	-0.24(-6.07%)
Dec 29, 2006	3.834	3.957	3.834	3.957	478,234	+0.11(+2.99%)
Dec 28, 2006	3.861	3.872	3.797	3.842	217,079	-0.04(-0.93%)
Dec 27, 2006	3.593	3.878	3.593	3.878	342,043	+0.28(+7.80%)
Dec 26, 2006	3.602	3.640	3.583	3.598	731,638	+0.01(+0.24%)
Dec 22, 2006	3.653	3.691	3.583	3.589	578,238	-0.05(-1.46%)
Dec 21, 2006	3.638	3.717	3.623	3.642	754,777	+0.00(+0.06%)
Dec 20, 2006	3.681	3.721	3.615	3.640	405,115	-0.05(-1.32%)
Dec 19, 2006	3.613	3.710	3.579	3.689	250,966	+0.05(+1.46%)
Dec 18, 2006	3.736	3.742	3.604	3.636	394,211	-0.08(-2.23%)
Dec 15, 2006	3.702	3.729	3.644	3.719	382,292	+0.02(+0.52%)
Dec 14, 2006	3.734	3.797	3.653	3.700	394,348	-0.02(-0.63%)
Dec 13, 2006	3.744	3.766	3.672	3.723	173,607	-0.01(-0.17%)
Dec 12, 2006	3.802	3.802	3.672	3.729	464,996	-0.06(-1.52%)
Dec 11, 2006	3.834	3.834	3.757	3.787	429,359	-0.01(-0.39%)
Dec 08, 2006	3.963	3.978	3.802	3.802	778,696	-0.22(-5.44%)
Dec 07, 2006	4.050	4.057	3.976	4.021	169,146	-0.04(-0.99%)
Dec 06, 2006	4.074	4.095	4.044	4.061	134,276	-0.03(-0.83%)
Dec 05, 2006	4.112	4.203	4.035	4.095	483,561	-0.01(-0.16%)
Dec 04, 2006	3.997	4.110	3.967	4.101	412,098	+0.13(+3.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.