Marten Transport L (NQ: MRTN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	3.846	4.010	3.800	4.006	224,195	+0.12(+3.12%)
Nov 26, 2008	3.585	3.893	3.585	3.885	823,138	+0.22(+6.09%)
Nov 25, 2008	3.738	3.817	3.653	3.661	2,012,188	-0.03(-0.69%)
Nov 24, 2008	3.496	3.734	3.330	3.687	1,673,425	+0.19(+5.47%)
Nov 21, 2008	3.634	3.793	3.338	3.496	1,890,208	-0.08(-2.20%)
Nov 20, 2008	3.587	3.744	3.415	3.574	1,028,218	-0.04(-1.06%)
Nov 19, 2008	4.048	4.063	3.585	3.613	1,533,794	-0.45(-11.04%)
Nov 18, 2008	3.999	4.063	3.868	4.061	1,248,394	+0.08(+2.03%)
Nov 17, 2008	4.021	4.120	3.868	3.980	507,829	-0.07(-1.63%)
Nov 14, 2008	4.284	4.367	4.012	4.046	996,633	-0.29(-6.76%)
Nov 13, 2008	3.950	4.382	3.874	4.339	1,066,773	+0.40(+10.08%)
Nov 12, 2008	3.910	4.112	3.910	3.942	561,381	-0.01(-0.27%)
Nov 11, 2008	3.957	4.152	3.776	3.953	505,777	-0.03(-0.80%)
Nov 10, 2008	4.165	4.231	3.885	3.984	797,609	-0.09(-2.24%)
Nov 07, 2008	3.872	4.082	3.844	4.076	1,070,274	+0.25(+6.56%)
Nov 06, 2008	3.817	3.957	3.774	3.825	774,315	-0.01(-0.39%)
Nov 05, 2008	4.182	4.182	3.802	3.840	995,301	-0.35(-8.37%)
Nov 04, 2008	4.214	4.229	4.099	4.191	1,309,862	+0.05(+1.28%)
Nov 03, 2008	3.987	4.165	3.904	4.137	1,436,176	+0.23(+5.93%)
Oct 31, 2008	3.761	3.929	3.736	3.906	882,248	+0.11(+2.97%)
Oct 30, 2008	3.882	3.931	3.702	3.793	500,897	+0.03(+0.85%)
Oct 29, 2008	3.746	3.931	3.717	3.761	814,809	+0.03(+0.80%)
Oct 28, 2008	3.494	3.744	3.355	3.732	1,180,711	+0.29(+8.46%)
Oct 27, 2008	3.313	3.610	3.307	3.440	1,335,509	+0.10(+2.92%)
Oct 24, 2008	3.296	3.468	3.296	3.343	797,515	-0.08(-2.24%)
Oct 23, 2008	3.536	3.685	3.358	3.419	790,193	-0.09(-2.48%)
Oct 22, 2008	3.513	3.732	3.453	3.506	751,120	-0.08(-2.25%)
Oct 21, 2008	3.666	3.791	3.540	3.587	1,912,123	-0.04(-1.00%)
Oct 20, 2008	3.610	3.719	3.574	3.623	1,463,625	-0.08(-2.29%)
Oct 17, 2008	3.753	3.989	3.691	3.708	1,171,290	-0.17(-4.38%)
Oct 16, 2008	3.810	4.014	3.615	3.878	1,517,295	+0.10(+2.53%)
Oct 15, 2008	3.910	3.970	3.710	3.783	527,095	-0.20(-5.07%)
Oct 14, 2008	4.171	4.236	3.910	3.984	1,503,770	-0.09(-2.19%)
Oct 13, 2008	3.789	4.110	3.753	4.074	1,246,282	+0.42(+11.65%)
Oct 10, 2008	3.453	3.715	3.256	3.649	1,063,931	+0.10(+2.69%)
Oct 09, 2008	3.893	3.893	3.466	3.553	890,093	-0.25(-6.70%)
Oct 08, 2008	3.619	3.927	3.615	3.808	846,620	+0.11(+2.99%)
Oct 07, 2008	3.712	3.778	3.513	3.698	886,017	+0.16(+4.38%)
Oct 06, 2008	3.593	3.613	3.411	3.542	3,612,960	-0.03(-0.71%)
Oct 03, 2008	3.632	3.756	3.502	3.568	1,267,161	+0.00(+0.00%)
Oct 02, 2008	4.029	4.174	3.547	3.568	1,653,740	-0.60(-14.34%)
Oct 01, 2008	4.112	4.197	4.034	4.165	742,189	+0.02(+0.46%)
Sep 30, 2008	4.059	4.227	3.887	4.146	399,811	+0.10(+2.41%)
Sep 29, 2008	4.142	4.227	3.887	4.048	514,544	-0.18(-4.22%)
Sep 26, 2008	4.038	4.239	3.906	4.227	587,979	+0.08(+1.84%)
Sep 25, 2008	4.312	4.346	4.076	4.150	648,232	-0.12(-2.79%)
Sep 24, 2008	4.571	4.571	4.252	4.269	512,365	-0.16(-3.60%)
Sep 23, 2008	4.361	4.505	4.288	4.429	638,740	+0.09(+2.06%)
Sep 22, 2008	4.448	4.673	4.254	4.339	840,107	-0.14(-3.04%)
Sep 19, 2008	4.463	4.637	4.407	4.475	1,906,457	+0.04(+1.01%)
Sep 18, 2008	4.667	4.709	4.322	4.431	1,183,572	-0.12(-2.57%)
Sep 17, 2008	4.545	4.658	4.516	4.548	808,014	-0.07(-1.47%)
Sep 16, 2008	4.562	4.711	4.545	4.616	854,404	-0.02(-0.37%)
Sep 15, 2008	4.426	4.800	4.426	4.633	620,021	+0.06(+1.21%)
Sep 12, 2008	4.420	4.605	4.314	4.577	705,380	+0.12(+2.72%)
Sep 11, 2008	4.261	4.458	4.135	4.456	1,249,298	+0.13(+2.95%)
Sep 10, 2008	4.492	4.492	4.205	4.329	1,344,135	-0.06(-1.45%)
Sep 09, 2008	4.522	4.650	4.356	4.392	782,329	-0.12(-2.64%)
Sep 08, 2008	4.269	4.745	4.269	4.511	870,413	+0.05(+1.19%)
Sep 05, 2008	4.501	4.533	4.348	4.458	947,974	-0.07(-1.64%)
Sep 04, 2008	4.671	4.673	4.497	4.533	979,823	-0.17(-3.61%)
Sep 03, 2008	4.601	4.726	4.550	4.703	3,027,837	+0.10(+2.22%)
Sep 02, 2008	4.327	4.603	4.327	4.601	1,635,303	+0.36(+8.58%)
Aug 29, 2008	4.178	4.248	4.178	4.237	1,230,206	+0.03(+0.61%)
Aug 28, 2008	4.178	4.233	4.144	4.212	1,150,598	+0.05(+1.12%)
Aug 27, 2008	4.186	4.197	4.161	4.165	406,578	-0.03(-0.76%)
Aug 26, 2008	4.233	4.233	4.112	4.197	376,183	-0.03(-0.70%)
Aug 25, 2008	4.405	4.405	4.220	4.227	437,689	-0.20(-4.56%)
Aug 22, 2008	4.248	4.431	4.199	4.429	365,096	+0.20(+4.78%)
Aug 21, 2008	4.167	4.271	4.094	4.227	564,515	+0.02(+0.56%)
Aug 20, 2008	4.180	4.239	4.120	4.203	291,144	+0.04(+1.07%)
Aug 19, 2008	4.205	4.248	4.137	4.159	312,146	-0.09(-2.20%)
Aug 18, 2008	4.356	4.356	4.186	4.252	636,543	-0.09(-2.10%)
Aug 15, 2008	4.452	4.463	4.252	4.344	822,766	-0.08(-1.87%)
Aug 14, 2008	4.378	4.460	4.365	4.426	387,496	+0.02(+0.43%)
Aug 13, 2008	4.384	4.431	4.217	4.407	568,807	+0.01(+0.29%)
Aug 12, 2008	4.339	4.407	4.239	4.395	601,080	+0.05(+1.12%)
Aug 11, 2008	4.526	4.526	4.335	4.346	715,685	-0.18(-3.99%)
Aug 08, 2008	4.401	4.658	4.401	4.526	657,954	+0.09(+2.11%)
Aug 07, 2008	4.501	4.569	4.405	4.433	536,845	-0.09(-2.07%)
Aug 06, 2008	4.528	4.607	4.448	4.526	510,055	-0.01(-0.19%)
Aug 05, 2008	4.418	4.558	4.414	4.535	626,453	+0.19(+4.40%)
Aug 04, 2008	4.358	4.450	4.293	4.344	400,508	-0.03(-0.68%)
Aug 01, 2008	4.084	4.456	4.084	4.373	436,173	-0.05(-1.15%)
Jul 31, 2008	4.327	4.528	4.312	4.424	384,226	+0.01(+0.14%)
Jul 30, 2008	4.371	4.528	4.301	4.418	588,440	+0.08(+1.91%)
Jul 29, 2008	4.335	4.371	4.048	4.335	793,873	+0.10(+2.36%)
Jul 28, 2008	4.237	4.250	4.082	4.235	948,365	-0.01(-0.25%)
Jul 25, 2008	4.116	4.269	4.076	4.246	1,543,205	+0.19(+4.72%)
Jul 24, 2008	4.431	4.431	4.023	4.055	1,054,034	-0.35(-8.05%)
Jul 23, 2008	4.050	4.441	3.953	4.409	1,390,487	+0.36(+8.92%)
Jul 22, 2008	3.727	4.127	3.727	4.048	1,804,322	+0.23(+5.95%)
Jul 21, 2008	3.872	3.899	3.804	3.821	730,368	-0.03(-0.77%)
Jul 18, 2008	3.865	3.957	3.827	3.851	1,075,996	-0.04(-1.04%)
Jul 17, 2008	3.885	4.031	3.878	3.891	982,252	+0.03(+0.77%)
Jul 16, 2008	3.800	4.014	3.800	3.861	1,006,280	+0.08(+2.25%)
Jul 15, 2008	3.657	3.855	3.625	3.776	434,780	+0.11(+3.07%)
Jul 14, 2008	3.670	3.715	3.589	3.664	498,577	+0.03(+0.70%)
Jul 11, 2008	3.649	3.693	3.608	3.638	899,326	-0.05(-1.38%)
Jul 10, 2008	3.587	3.751	3.587	3.689	783,426	+0.04(+1.05%)
Jul 09, 2008	3.861	3.872	3.615	3.651	876,248	-0.22(-5.60%)
Jul 08, 2008	3.749	3.895	3.657	3.868	1,571,290	+0.26(+7.06%)
Jul 07, 2008	3.358	3.836	3.358	3.613	1,991,407	+0.30(+8.97%)
Jul 04, 2008	3.285	3.372	3.264	3.315	132,878	+0.00(+0.00%)
Jul 03, 2008	3.285	3.372	3.264	3.315	132,878	+0.05(+1.56%)
Jul 02, 2008	3.423	3.438	3.226	3.264	392,960	-0.16(-4.60%)
Jul 01, 2008	3.345	3.469	3.345	3.421	547,047	+0.03(+0.81%)
Jun 30, 2008	3.319	3.447	3.300	3.394	377,214	+0.03(+0.88%)
Jun 27, 2008	3.381	3.400	3.228	3.364	1,048,161	-0.02(-0.50%)
Jun 26, 2008	3.521	3.521	3.358	3.381	263,375	-0.20(-5.58%)
Jun 25, 2008	3.504	3.581	3.472	3.581	260,989	+0.09(+2.49%)
Jun 24, 2008	3.523	3.649	3.392	3.494	434,451	-0.07(-1.91%)
Jun 23, 2008	3.681	3.689	3.517	3.562	461,448	-0.11(-2.95%)
Jun 20, 2008	3.698	3.723	3.591	3.670	680,453	-0.05(-1.31%)
Jun 19, 2008	3.536	3.734	3.415	3.719	434,809	+0.18(+5.10%)
Jun 18, 2008	3.547	3.647	3.464	3.538	780,814	-0.06(-1.65%)
Jun 17, 2008	3.885	3.885	3.589	3.598	840,507	-0.28(-7.33%)
Jun 16, 2008	3.689	3.885	3.555	3.882	459,439	+0.18(+5.00%)
Jun 13, 2008	3.710	3.821	3.666	3.698	368,188	+0.03(+0.81%)
Jun 12, 2008	3.766	3.878	3.666	3.668	409,839	-0.05(-1.37%)
Jun 11, 2008	3.810	3.893	3.700	3.719	1,063,168	-0.11(-2.78%)
Jun 10, 2008	3.810	3.870	3.608	3.825	998,040	+0.17(+4.53%)
Jun 09, 2008	3.596	3.734	3.538	3.659	443,745	+0.07(+1.83%)
Jun 06, 2008	3.763	3.772	3.593	3.593	690,086	-0.21(-5.53%)
Jun 05, 2008	3.761	3.874	3.666	3.804	547,725	+0.04(+1.07%)
Jun 04, 2008	3.625	3.804	3.525	3.763	445,505	+0.12(+3.21%)
Jun 03, 2008	3.712	3.757	3.615	3.647	602,416	-0.04(-1.21%)
Jun 02, 2008	3.791	3.791	3.642	3.691	594,614	-0.12(-3.07%)
May 30, 2008	3.746	3.889	3.647	3.808	412,150	+0.08(+2.11%)
May 29, 2008	3.649	3.853	3.570	3.729	405,468	+0.08(+2.09%)
May 28, 2008	3.655	3.810	3.585	3.653	163,701	+0.00(+0.12%)
May 27, 2008	3.557	3.702	3.430	3.649	259,300	+0.10(+2.88%)
May 26, 2008	3.740	3.759	3.540	3.547	432,874	+0.00(+0.00%)
May 23, 2008	3.740	3.759	3.540	3.547	432,874	-0.22(-5.81%)
May 22, 2008	3.672	3.831	3.672	3.766	315,045	+0.10(+2.67%)
May 21, 2008	3.840	3.885	3.640	3.668	769,911	-0.16(-4.22%)
May 20, 2008	3.719	3.848	3.672	3.829	729,125	+0.09(+2.33%)
May 19, 2008	3.617	3.778	3.617	3.742	676,561	+0.12(+3.28%)
May 16, 2008	3.604	3.742	3.570	3.623	775,751	+0.04(+1.19%)
May 15, 2008	3.564	3.613	3.400	3.581	526,662	+0.01(+0.36%)
May 14, 2008	3.596	3.636	3.519	3.568	541,786	-0.03(-0.89%)
May 13, 2008	3.579	3.610	3.576	3.600	295,836	+0.03(+0.95%)
May 12, 2008	3.549	3.602	3.494	3.566	291,248	+0.03(+0.78%)
May 09, 2008	3.553	3.608	3.447	3.538	209,959	-0.05(-1.48%)
May 08, 2008	3.534	3.691	3.534	3.591	599,414	+0.07(+2.11%)
May 07, 2008	3.734	3.766	3.500	3.517	204,835	-0.21(-5.54%)
May 06, 2008	3.632	3.761	3.632	3.723	292,213	+0.06(+1.62%)
May 05, 2008	3.676	3.763	3.625	3.664	196,303	-0.03(-0.86%)
May 02, 2008	3.763	3.763	3.674	3.695	259,639	-0.02(-0.57%)
May 01, 2008	3.457	3.736	3.457	3.717	445,053	+0.25(+7.30%)
Apr 30, 2008	3.704	3.736	3.419	3.464	513,325	-0.24(-6.54%)
Apr 29, 2008	3.736	3.806	3.534	3.706	367,943	-0.02(-0.63%)
Apr 28, 2008	3.600	3.797	3.540	3.729	414,461	+0.12(+3.30%)
Apr 25, 2008	3.644	3.694	3.538	3.610	268,585	-0.00(-0.12%)
Apr 24, 2008	3.496	3.666	3.417	3.615	438,456	+0.11(+3.28%)
Apr 23, 2008	3.409	3.525	3.392	3.500	520,257	+0.13(+3.72%)
Apr 22, 2008	3.453	3.453	3.264	3.375	664,787	-0.02(-0.63%)
Apr 21, 2008	3.311	3.421	3.290	3.396	276,001	-0.02(-0.50%)
Apr 18, 2008	3.406	3.428	3.349	3.413	257,427	+0.08(+2.49%)
Apr 17, 2008	3.385	3.385	3.283	3.330	430,785	-0.07(-2.18%)
Apr 16, 2008	3.394	3.462	3.366	3.404	566,614	+0.05(+1.52%)
Apr 15, 2008	3.268	3.360	3.245	3.353	248,740	+0.10(+3.07%)
Apr 14, 2008	3.198	3.336	3.198	3.253	355,981	+0.05(+1.53%)
Apr 11, 2008	3.258	3.368	3.196	3.205	309,107	-0.11(-3.46%)
Apr 10, 2008	3.294	3.381	3.270	3.319	215,517	+0.01(+0.39%)
Apr 09, 2008	3.345	3.400	3.285	3.307	433,402	-0.02(-0.70%)
Apr 08, 2008	3.321	3.377	3.245	3.330	415,181	-0.03(-0.89%)
Apr 07, 2008	3.383	3.389	3.251	3.360	613,738	-0.01(-0.19%)
Apr 04, 2008	3.406	3.406	3.319	3.366	458,973	-0.03(-0.88%)
Apr 03, 2008	3.368	3.472	3.341	3.396	275,300	+0.00(+0.13%)
Apr 02, 2008	3.326	3.438	3.296	3.392	657,531	+0.07(+2.05%)
Apr 01, 2008	3.334	3.338	3.256	3.324	571,278	+0.03(+0.77%)
Mar 31, 2008	3.434	3.434	3.273	3.298	834,324	-0.12(-3.48%)
Mar 28, 2008	3.457	3.511	3.415	3.417	226,835	-0.03(-0.80%)
Mar 27, 2008	3.559	3.559	3.417	3.445	433,707	-0.14(-3.91%)
Mar 26, 2008	3.576	3.587	3.468	3.585	343,492	-0.03(-0.76%)
Mar 25, 2008	3.729	3.791	3.564	3.613	658,034	-0.13(-3.46%)
Mar 24, 2008	3.651	3.793	3.634	3.742	830,079	+0.13(+3.59%)
Mar 21, 2008	3.540	3.710	3.498	3.613	1,977,417	+0.00(+0.00%)
Mar 20, 2008	3.540	3.710	3.498	3.613	1,977,417	+0.12(+3.34%)
Mar 19, 2008	3.572	3.602	3.455	3.496	599,480	-0.06(-1.61%)
Mar 18, 2008	3.440	3.570	3.315	3.553	1,032,571	+0.16(+4.76%)
Mar 17, 2008	3.347	3.453	3.347	3.392	513,288	+0.00(+0.00%)
Mar 14, 2008	3.330	3.443	3.243	3.392	607,870	+0.10(+2.97%)
Mar 13, 2008	3.277	3.423	3.262	3.294	871,241	-0.03(-0.83%)
Mar 12, 2008	3.381	3.462	3.264	3.321	639,969	-0.05(-1.45%)
Mar 11, 2008	3.211	3.375	3.143	3.370	548,718	+0.26(+8.48%)
Mar 10, 2008	3.164	3.226	3.100	3.107	352,320	-0.05(-1.62%)
Mar 07, 2008	3.060	3.321	3.060	3.158	540,949	+0.06(+1.85%)
Mar 06, 2008	3.179	3.264	3.098	3.100	510,817	-0.08(-2.67%)
Mar 05, 2008	3.081	3.200	3.081	3.185	380,400	+0.12(+3.88%)
Mar 04, 2008	3.020	3.109	2.975	3.066	476,352	+0.02(+0.63%)
Mar 03, 2008	3.130	3.190	3.009	3.047	572,191	-0.03(-1.04%)
Feb 29, 2008	3.192	3.192	3.073	3.079	517,269	-0.16(-4.98%)
Feb 28, 2008	3.349	3.349	3.139	3.241	478,912	-0.11(-3.24%)
Feb 27, 2008	3.258	3.398	3.258	3.349	566,779	+0.07(+2.01%)
Feb 26, 2008	3.175	3.398	3.175	3.283	666,175	+0.09(+2.93%)
Feb 25, 2008	3.062	3.232	3.062	3.190	535,974	+0.13(+4.38%)
Feb 22, 2008	3.154	3.185	2.977	3.056	596,411	-0.09(-2.77%)
Feb 21, 2008	3.194	3.247	3.126	3.143	497,603	-0.02(-0.67%)
Feb 20, 2008	3.173	3.200	3.081	3.164	868,757	-0.03(-0.87%)
Feb 19, 2008	3.226	3.334	3.143	3.192	1,010,336	+0.01(+0.47%)
Feb 18, 2008	3.285	3.298	3.164	3.177	581,414	+0.00(+0.00%)
Feb 15, 2008	3.285	3.298	3.164	3.177	581,414	-0.14(-4.23%)
Feb 14, 2008	3.417	3.474	3.315	3.317	827,566	-0.08(-2.50%)
Feb 13, 2008	3.432	3.502	3.351	3.402	545,711	+0.01(+0.31%)
Feb 12, 2008	3.419	3.547	3.381	3.392	690,039	-0.01(-0.37%)
Feb 11, 2008	3.413	3.472	3.345	3.404	757,515	-0.01(-0.37%)
Feb 08, 2008	3.451	3.551	3.402	3.417	260,331	-0.05(-1.41%)
Feb 07, 2008	3.372	3.521	3.338	3.466	496,817	+0.08(+2.39%)
Feb 06, 2008	3.379	3.489	3.349	3.385	835,825	+0.01(+0.25%)
Feb 05, 2008	3.409	3.440	3.258	3.377	769,638	-0.11(-3.11%)
Feb 04, 2008	3.506	3.579	3.351	3.485	826,211	-0.02(-0.61%)
Feb 01, 2008	3.613	3.693	3.449	3.506	1,012,007	-0.11(-3.00%)
Jan 31, 2008	3.379	3.791	3.364	3.615	1,886,439	+0.17(+4.87%)
Jan 30, 2008	3.279	3.506	3.264	3.447	1,515,841	+0.14(+4.17%)
Jan 29, 2008	3.037	3.453	3.020	3.309	2,712,712	+0.34(+11.29%)
Jan 28, 2008	2.952	3.049	2.941	2.973	562,680	+0.01(+0.29%)
Jan 25, 2008	2.975	3.162	2.958	2.964	1,443,677	-0.00(-0.07%)
Jan 24, 2008	3.088	3.088	2.875	2.967	886,653	-0.20(-6.18%)
Jan 23, 2008	2.599	3.181	2.599	3.162	886,766	+0.50(+18.57%)
Jan 22, 2008	2.520	2.703	2.495	2.667	518,266	+0.05(+1.78%)
Jan 21, 2008	2.614	2.707	2.550	2.620	870,182	+0.00(+0.00%)
Jan 18, 2008	2.614	2.707	2.550	2.620	870,182	-0.07(-2.45%)
Jan 17, 2008	2.841	2.877	2.663	2.686	412,037	-0.07(-2.39%)
Jan 16, 2008	2.622	2.807	2.622	2.752	435,279	+0.13(+4.86%)
Jan 15, 2008	2.624	2.665	2.597	2.624	452,046	-0.04(-1.44%)
Jan 14, 2008	2.648	2.752	2.605	2.663	685,460	+0.04(+1.46%)
Jan 11, 2008	2.824	2.824	2.614	2.624	710,481	-0.23(-7.97%)
Jan 10, 2008	2.777	2.947	2.737	2.852	527,946	+0.04(+1.28%)
Jan 09, 2008	2.805	2.816	2.671	2.816	802,211	-0.00(-0.08%)
Jan 08, 2008	2.775	2.869	2.662	2.818	1,787,367	+0.05(+1.69%)
Jan 07, 2008	2.544	2.784	2.544	2.771	2,074,277	+0.25(+9.76%)
Jan 04, 2008	2.586	2.650	2.518	2.525	1,052,049	-0.10(-3.81%)
Jan 03, 2008	2.790	2.818	2.601	2.624	1,108,297	-0.17(-6.23%)
Jan 02, 2008	2.954	3.028	2.769	2.799	915,278	-0.17(-5.59%)
Jan 01, 2008	2.975	3.156	2.877	2.964	0	+0.00(+0.00%)
Dec 31, 2007	2.975	3.156	2.877	2.964	535,800	-0.02(-0.64%)
Dec 28, 2007	3.047	3.077	2.941	2.984	920,187	-0.04(-1.20%)
Dec 27, 2007	3.111	3.205	3.005	3.020	488,328	-0.11(-3.66%)
Dec 26, 2007	3.100	3.219	3.071	3.134	633,569	+0.03(+0.82%)
Dec 24, 2007	3.130	3.130	2.935	3.109	333,953	+0.00(+0.14%)
Dec 21, 2007	3.139	3.179	3.058	3.105	1,949,803	-0.01(-0.27%)
Dec 20, 2007	3.001	3.122	2.954	3.113	531,942	+0.15(+4.94%)
Dec 19, 2007	2.962	3.045	2.947	2.967	1,139,455	-0.01(-0.21%)
Dec 18, 2007	2.990	3.013	2.937	2.973	3,259,425	+0.03(+0.87%)
Dec 17, 2007	2.954	3.030	2.918	2.947	2,039,279	-0.03(-1.07%)
Dec 14, 2007	2.920	3.056	2.920	2.979	1,379,089	-0.04(-1.41%)
Dec 13, 2007	2.799	3.073	2.799	3.022	2,598,986	+0.19(+6.84%)
Dec 12, 2007	2.809	2.922	2.767	2.828	1,277,232	+0.06(+2.31%)
Dec 11, 2007	2.884	2.894	2.757	2.765	1,806,181	-0.11(-3.70%)
Dec 10, 2007	2.775	2.916	2.735	2.871	1,659,223	+0.10(+3.45%)
Dec 07, 2007	2.656	2.801	2.646	2.775	1,276,935	+0.12(+4.48%)
Dec 06, 2007	2.514	2.656	2.499	2.656	1,070,698	+0.13(+4.95%)
Dec 05, 2007	2.548	2.573	2.427	2.531	748,730	+0.09(+3.75%)
Dec 04, 2007	2.280	2.448	2.263	2.440	2,952,243	+0.14(+6.20%)

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.