Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	12.41	12.64	12.36	12.39	39,390	-0.03(-0.25%)
Feb 28, 2008	12.54	12.67	12.41	12.42	8,114	-0.20(-1.55%)
Feb 27, 2008	12.73	12.73	12.56	12.61	10,637	-0.27(-2.11%)
Feb 26, 2008	13.06	13.15	12.80	12.89	8,481	-0.04(-0.30%)
Feb 25, 2008	12.53	13.05	12.37	12.92	92,922	+0.41(+3.29%)
Feb 22, 2008	13.66	13.66	12.51	12.51	22,872	-0.52(-3.98%)
Feb 21, 2008	12.98	13.55	12.98	13.03	7,022	+0.11(+0.82%)
Feb 20, 2008	12.78	12.95	12.73	12.92	4,817	+0.24(+1.90%)
Feb 19, 2008	12.63	13.24	12.63	12.68	12,710	+0.07(+0.58%)
Feb 18, 2008	13.30	13.30	12.50	12.61	15,754	+0.00(+0.00%)
Feb 15, 2008	13.30	13.30	12.50	12.61	15,754	-0.76(-5.70%)
Feb 14, 2008	13.94	13.98	13.33	13.37	8,142	-0.57(-4.08%)
Feb 13, 2008	13.77	13.96	13.72	13.94	19,861	+0.07(+0.48%)
Feb 12, 2008	14.03	14.04	13.88	13.88	11,168	-0.01(-0.04%)
Feb 11, 2008	14.00	14.01	13.87	13.88	9,448	-0.06(-0.44%)
Feb 08, 2008	14.04	14.04	13.87	13.94	6,779	-0.03(-0.20%)
Feb 07, 2008	14.03	14.14	13.93	13.97	16,774	-0.07(-0.50%)
Feb 06, 2008	14.26	14.28	14.04	14.04	8,820	+0.07(+0.52%)
Feb 05, 2008	13.87	14.29	13.87	13.97	21,017	-0.02(-0.14%)
Feb 04, 2008	14.70	14.70	13.99	13.99	64,026	-0.03(-0.24%)
Feb 01, 2008	14.29	14.30	13.45	14.02	19,507	-0.27(-1.88%)
Jan 31, 2008	13.95	14.36	13.82	14.29	16,035	+0.56(+4.06%)
Jan 30, 2008	13.73	13.98	13.68	13.73	8,920	-0.20(-1.43%)
Jan 29, 2008	13.17	13.93	13.17	13.93	26,098	+0.28(+2.03%)
Jan 28, 2008	14.07	14.07	13.20	13.65	13,263	-0.30(-2.13%)
Jan 25, 2008	14.08	14.08	13.07	13.95	24,856	+0.15(+1.08%)
Jan 24, 2008	14.12	14.16	12.98	13.80	24,346	-0.18(-1.28%)
Jan 23, 2008	12.73	13.98	12.68	13.98	14,173	+0.98(+7.50%)
Jan 22, 2008	12.49	13.61	12.49	13.01	16,742	-0.24(-1.80%)
Jan 21, 2008	13.07	13.68	12.62	13.24	28,214	+0.00(+0.00%)
Jan 18, 2008	13.07	13.68	12.62	13.24	28,214	+0.53(+4.14%)
Jan 17, 2008	13.49	13.59	12.72	12.72	28,410	-0.62(-4.66%)
Jan 16, 2008	13.47	13.70	13.33	13.34	17,623	-0.18(-1.35%)
Jan 15, 2008	13.33	13.67	13.33	13.52	12,289	+0.11(+0.81%)
Jan 14, 2008	13.72	13.72	13.41	13.41	4,310	+0.09(+0.65%)
Jan 11, 2008	13.35	13.64	13.33	13.33	14,951	-0.03(-0.23%)
Jan 10, 2008	13.36	13.71	13.19	13.36	3,860	-0.05(-0.40%)
Jan 09, 2008	13.77	13.79	13.36	13.41	35,030	-0.42(-3.06%)
Jan 08, 2008	14.16	14.31	13.73	13.83	18,847	-0.23(-1.61%)
Jan 07, 2008	13.73	14.30	13.73	14.06	15,907	+0.33(+2.39%)
Jan 04, 2008	13.40	13.87	13.40	13.73	26,241	+0.17(+1.26%)
Jan 03, 2008	14.14	14.35	13.56	13.56	22,687	-0.63(-4.46%)
Jan 02, 2008	14.05	14.23	13.93	14.19	22,176	-0.07(-0.47%)
Jan 01, 2008	14.31	14.31	14.09	14.26	0	+0.00(+0.00%)
Dec 31, 2007	14.31	14.31	14.09	14.26	28,735	-0.34(-2.30%)
Dec 28, 2007	15.20	15.20	14.60	14.60	2,676	-0.51(-3.36%)
Dec 27, 2007	15.42	15.42	15.07	15.11	5,398	-0.62(-3.92%)
Dec 26, 2007	15.08	15.72	15.08	15.72	12,967	+0.36(+2.35%)
Dec 24, 2007	15.72	15.72	15.36	15.36	1,819	-0.13(-0.83%)
Dec 21, 2007	15.39	15.49	15.19	15.49	53,235	+0.38(+2.49%)
Dec 20, 2007	15.17	15.17	15.11	15.11	8,563	+0.26(+1.77%)
Dec 19, 2007	14.54	14.99	14.54	14.85	27,065	+0.09(+0.59%)
Dec 18, 2007	14.44	15.05	14.43	14.76	10,879	+0.48(+3.38%)
Dec 17, 2007	14.74	14.75	14.28	14.28	11,818	-0.75(-5.00%)
Dec 14, 2007	15.27	15.30	15.03	15.03	8,824	-0.25(-1.67%)
Dec 13, 2007	15.60	15.60	15.28	15.29	9,705	-0.41(-2.62%)
Dec 12, 2007	15.69	16.00	15.63	15.70	19,879	+0.40(+2.64%)
Dec 11, 2007	15.39	15.97	15.24	15.30	11,811	-0.13(-0.85%)
Dec 10, 2007	15.43	15.70	15.43	15.43	25,281	+0.00(+0.00%)
Dec 07, 2007	15.38	15.52	15.38	15.43	17,434	-0.20(-1.26%)
Dec 06, 2007	15.12	15.72	15.12	15.62	12,560	+0.50(+3.34%)
Dec 05, 2007	15.57	15.57	14.81	15.12	11,093	+0.75(+5.23%)
Dec 04, 2007	14.99	15.48	14.37	14.37	10,141	-0.63(-4.20%)
Dec 03, 2007	15.25	15.37	14.85	15.00	13,031	-0.02(-0.13%)
Nov 30, 2007	15.66	15.66	15.02	15.02	15,714	-0.30(-1.96%)
Nov 29, 2007	15.70	15.70	15.31	15.32	31,886	-0.02(-0.15%)
Nov 28, 2007	15.12	15.34	14.77	15.34	30,305	+0.57(+3.83%)
Nov 27, 2007	14.84	14.99	14.54	14.77	7,568	-0.05(-0.36%)
Nov 26, 2007	14.90	15.12	14.83	14.83	13,634	-0.23(-1.53%)
Nov 23, 2007	15.05	15.06	14.94	15.06	6,779	-0.04(-0.28%)
Nov 21, 2007	14.09	15.10	14.09	15.10	8,046	+0.50(+3.44%)
Nov 20, 2007	14.10	14.60	14.09	14.60	30,762	+0.35(+2.46%)
Nov 19, 2007	14.28	14.29	14.04	14.25	14,836	-0.21(-1.47%)
Nov 16, 2007	14.32	14.50	14.02	14.46	30,455	+0.17(+1.18%)
Nov 15, 2007	14.36	14.53	14.23	14.29	14,933	-0.07(-0.49%)
Nov 14, 2007	14.44	14.61	14.22	14.36	12,945	-0.32(-2.19%)
Nov 13, 2007	14.59	14.68	14.34	14.68	19,154	-0.17(-1.13%)
Nov 12, 2007	14.56	15.07	14.56	14.85	11,222	-0.01(-0.06%)
Nov 09, 2007	14.90	15.12	14.57	14.86	29,295	-0.05(-0.32%)
Nov 08, 2007	14.63	15.12	14.47	14.91	23,757	+0.38(+2.64%)
Nov 07, 2007	14.51	14.73	14.27	14.53	63,076	-0.14(-0.96%)
Nov 06, 2007	14.96	14.96	14.65	14.67	10,904	-0.35(-2.33%)
Nov 05, 2007	14.91	15.12	14.91	15.02	18,933	-0.13(-0.85%)
Nov 02, 2007	15.13	15.14	14.95	15.14	40,617	+0.17(+1.10%)
Nov 01, 2007	15.10	15.10	14.92	14.98	67,062	-0.32(-2.09%)
Oct 31, 2007	15.13	15.30	14.57	15.30	34,944	+0.18(+1.19%)
Oct 30, 2007	14.86	15.13	14.85	15.12	70,909	+0.22(+1.47%)
Oct 29, 2007	14.76	15.13	14.76	14.90	46,323	+0.19(+1.28%)
Oct 26, 2007	14.31	14.82	14.28	14.71	6,141	+0.40(+2.78%)
Oct 25, 2007	14.37	14.62	14.12	14.31	10,958	+0.16(+1.13%)
Oct 24, 2007	14.25	14.48	14.16	14.16	15,493	-0.24(-1.65%)
Oct 23, 2007	14.10	14.71	13.38	14.39	38,701	+0.00(+0.02%)
Oct 22, 2007	14.55	14.92	14.30	14.39	23,907	-0.28(-1.93%)
Oct 19, 2007	14.58	14.67	14.22	14.67	29,866	+0.01(+0.06%)
Oct 18, 2007	14.68	14.79	14.18	14.67	12,282	-0.18(-1.19%)
Oct 17, 2007	14.99	14.99	14.69	14.84	8,856	-0.03(-0.23%)
Oct 16, 2007	14.68	14.88	14.68	14.88	4,995	+0.07(+0.49%)
Oct 15, 2007	14.73	14.81	14.57	14.80	12,242	-0.08(-0.55%)
Oct 12, 2007	14.99	14.99	14.79	14.88	4,032	-0.09(-0.58%)
Oct 11, 2007	15.13	15.13	14.70	14.97	14,016	-0.16(-1.06%)
Oct 10, 2007	14.52	15.13	14.52	15.13	9,245	+0.36(+2.41%)
Oct 09, 2007	14.96	14.96	14.62	14.77	8,877	-0.20(-1.35%)
Oct 08, 2007	14.99	15.10	14.57	14.98	14,779	-0.08(-0.52%)
Oct 05, 2007	14.90	15.11	14.61	15.05	24,678	+0.41(+2.81%)
Oct 04, 2007	14.70	14.76	14.57	14.64	14,012	-0.00(-0.02%)
Oct 03, 2007	14.82	14.96	14.63	14.65	24,285	-0.30(-2.01%)
Oct 02, 2007	14.80	14.98	14.75	14.95	47,875	+0.34(+2.32%)
Oct 01, 2007	14.42	15.41	14.25	14.61	41,024	+0.03(+0.23%)
Sep 28, 2007	14.43	14.57	14.10	14.57	18,348	+0.17(+1.15%)
Sep 27, 2007	14.57	14.57	14.22	14.41	11,418	-0.00(-0.02%)
Sep 26, 2007	14.57	14.57	14.21	14.41	3,211	+0.10(+0.71%)
Sep 25, 2007	14.26	14.57	13.70	14.31	13,117	+0.02(+0.14%)
Sep 24, 2007	14.60	14.63	13.90	14.29	6,744	-0.28(-1.92%)
Sep 21, 2007	14.85	15.10	14.20	14.57	56,582	-0.14(-0.95%)
Sep 20, 2007	14.00	14.74	14.00	14.71	7,939	+0.57(+4.02%)
Sep 19, 2007	14.01	14.44	14.01	14.14	33,149	+0.24(+1.73%)
Sep 18, 2007	13.16	13.97	12.99	13.90	16,057	+0.83(+6.35%)
Sep 17, 2007	13.01	13.49	13.00	13.07	4,999	+0.07(+0.56%)
Sep 14, 2007	12.89	13.16	12.89	13.00	9,402	-0.08(-0.60%)
Sep 13, 2007	13.09	13.17	13.02	13.08	10,415	-0.06(-0.47%)
Sep 12, 2007	12.98	13.15	12.98	13.14	8,224	+0.06(+0.45%)
Sep 11, 2007	12.71	13.09	12.66	13.08	14,016	+0.41(+3.23%)
Sep 10, 2007	12.63	12.81	12.61	12.67	8,264	-0.04(-0.33%)
Sep 07, 2007	12.97	13.33	12.66	12.71	23,543	-0.38(-2.91%)
Sep 06, 2007	12.97	13.45	12.97	13.09	7,036	+0.27(+2.12%)
Sep 05, 2007	13.16	13.59	12.71	12.82	17,695	-0.45(-3.40%)
Sep 04, 2007	13.35	13.48	12.97	13.27	8,560	-0.13(-1.00%)
Aug 31, 2007	13.33	13.55	13.31	13.41	19,208	+0.15(+1.12%)
Aug 30, 2007	12.76	13.35	12.76	13.26	6,915	+0.35(+2.71%)
Aug 29, 2007	12.54	12.92	12.54	12.91	16,517	+0.39(+3.11%)
Aug 28, 2007	12.57	12.81	12.44	12.52	9,181	-0.16(-1.26%)
Aug 27, 2007	12.83	12.84	12.67	12.68	8,207	-0.04(-0.31%)
Aug 24, 2007	12.96	12.96	12.67	12.72	8,563	-0.15(-1.13%)
Aug 23, 2007	12.88	12.93	12.67	12.86	4,674	+0.02(+0.13%)
Aug 22, 2007	12.67	12.89	12.67	12.85	16,093	+0.28(+2.21%)
Aug 21, 2007	12.93	13.00	12.41	12.57	17,884	-0.26(-2.01%)
Aug 20, 2007	12.52	12.96	12.52	12.83	18,751	+0.34(+2.72%)
Aug 17, 2007	12.96	12.96	12.43	12.49	41,021	+0.26(+2.15%)
Aug 16, 2007	12.17	12.33	11.85	12.22	47,811	+0.17(+1.39%)
Aug 15, 2007	12.16	12.33	12.06	12.06	21,085	-0.03(-0.23%)
Aug 14, 2007	12.33	12.33	12.08	12.08	14,590	-0.40(-3.19%)
Aug 13, 2007	12.41	12.61	12.27	12.48	25,613	+0.13(+1.04%)
Aug 10, 2007	11.99	12.61	11.99	12.35	66,570	+0.14(+1.17%)
Aug 09, 2007	12.28	12.91	12.17	12.21	41,477	-0.08(-0.66%)
Aug 08, 2007	12.39	12.86	12.05	12.29	62,723	+0.15(+1.25%)
Aug 07, 2007	12.02	12.38	12.00	12.14	40,792	+0.00(+0.02%)
Aug 06, 2007	12.52	12.55	12.00	12.14	30,979	-0.37(-2.98%)
Aug 03, 2007	12.44	13.27	12.36	12.51	17,652	-0.77(-5.78%)
Aug 02, 2007	13.19	13.43	13.08	13.28	9,063	+0.12(+0.89%)
Aug 01, 2007	12.96	13.63	12.90	13.16	21,192	+0.11(+0.86%)
Jul 31, 2007	13.32	13.46	13.04	13.05	64,564	-0.14(-1.06%)
Jul 30, 2007	12.45	13.35	12.14	13.19	23,768	+0.74(+5.97%)
Jul 27, 2007	12.27	12.54	12.26	12.45	35,261	+0.10(+0.84%)
Jul 26, 2007	12.94	12.94	12.06	12.34	52,864	-0.20(-1.61%)
Jul 25, 2007	12.71	12.90	12.53	12.54	23,536	+0.22(+1.82%)
Jul 24, 2007	12.39	12.64	12.17	12.32	49,977	-0.23(-1.81%)
Jul 23, 2007	12.58	12.72	12.54	12.55	16,360	+0.02(+0.13%)
Jul 20, 2007	12.77	12.85	12.13	12.53	29,566	-0.27(-2.08%)
Jul 19, 2007	12.92	13.19	12.67	12.80	19,493	-0.04(-0.35%)
Jul 18, 2007	13.39	13.52	12.68	12.84	21,791	-0.23(-1.74%)
Jul 17, 2007	13.14	13.14	12.98	13.07	8,563	-0.14(-1.04%)
Jul 16, 2007	13.41	13.51	13.17	13.21	19,179	-0.20(-1.48%)
Jul 13, 2007	13.44	13.58	13.40	13.40	6,519	-0.25(-1.81%)
Jul 12, 2007	13.54	13.65	13.44	13.65	17,973	+0.11(+0.79%)
Jul 11, 2007	13.30	13.56	13.30	13.54	23,761	-0.02(-0.17%)
Jul 10, 2007	13.53	13.76	13.53	13.57	12,563	-0.14(-1.04%)
Jul 09, 2007	13.61	13.80	13.61	13.71	12,913	-0.00(-0.02%)
Jul 06, 2007	13.66	13.74	13.60	13.71	7,172	+0.21(+1.59%)
Jul 05, 2007	13.30	13.60	12.84	13.50	8,435	-0.11(-0.79%)
Jul 03, 2007	13.59	13.62	13.56	13.61	5,241	+0.31(+2.34%)
Jul 02, 2007	13.44	13.44	13.09	13.29	29,863	-0.10(-0.77%)
Jun 29, 2007	13.88	13.97	13.28	13.40	27,161	-0.41(-2.94%)
Jun 28, 2007	13.87	13.97	13.65	13.80	34,930	-0.03(-0.18%)
Jun 27, 2007	13.70	13.84	13.68	13.83	15,921	-0.01(-0.08%)
Jun 26, 2007	13.87	13.95	13.66	13.84	50,338	+0.01(+0.08%)
Jun 25, 2007	13.24	13.83	13.17	13.83	32,275	+0.45(+3.33%)
Jun 22, 2007	13.20	13.38	12.75	13.38	204,010	+0.16(+1.21%)
Jun 21, 2007	13.06	13.27	12.96	13.22	44,114	+0.22(+1.68%)
Jun 20, 2007	13.26	13.50	12.88	13.01	26,048	-0.27(-2.07%)
Jun 19, 2007	13.17	13.29	13.17	13.28	43,890	+0.07(+0.51%)
Jun 18, 2007	13.17	13.24	13.03	13.21	24,264	+0.11(+0.81%)
Jun 15, 2007	13.03	13.29	12.78	13.11	115,969	+0.40(+3.11%)
Jun 14, 2007	12.32	12.82	12.32	12.71	19,268	+0.35(+2.86%)
Jun 13, 2007	12.36	12.64	12.05	12.36	16,057	+0.29(+2.41%)
Jun 12, 2007	12.10	12.20	12.05	12.07	18,198	-0.13(-1.03%)
Jun 11, 2007	12.30	12.40	12.19	12.19	11,621	-0.15(-1.23%)
Jun 08, 2007	12.33	12.40	12.31	12.34	14,922	-0.26(-2.05%)
Jun 07, 2007	12.61	12.70	12.51	12.60	11,668	-0.24(-1.90%)
Jun 06, 2007	12.62	12.87	12.58	12.85	56,843	+0.46(+3.69%)
Jun 05, 2007	12.55	12.55	12.31	12.39	21,267	-0.16(-1.25%)
Jun 04, 2007	12.55	12.58	12.26	12.55	39,176	+0.37(+3.06%)
Jun 01, 2007	12.49	12.49	12.09	12.17	33,681	+0.07(+0.60%)
May 31, 2007	12.19	12.19	12.00	12.10	11,293	-0.04(-0.32%)
May 30, 2007	12.05	12.22	12.04	12.14	29,870	-0.11(-0.91%)
May 29, 2007	12.27	12.29	12.22	12.25	21,370	+0.02(+0.14%)
May 25, 2007	11.98	12.39	11.91	12.24	29,602	+0.32(+2.66%)
May 24, 2007	12.10	12.18	11.91	11.92	15,936	-0.22(-1.78%)
May 23, 2007	12.33	12.33	12.10	12.13	3,739	-0.08(-0.69%)
May 22, 2007	12.26	12.31	12.19	12.22	7,068	-0.11(-0.86%)
May 21, 2007	12.15	12.35	12.08	12.33	14,298	+0.19(+1.52%)
May 18, 2007	12.26	12.26	11.98	12.14	20,735	-0.08(-0.62%)
May 17, 2007	12.33	12.52	12.01	12.22	26,159	-0.04(-0.37%)
May 16, 2007	12.77	12.77	12.23	12.26	21,820	+0.03(+0.21%)
May 15, 2007	12.79	12.79	12.24	12.24	18,412	-0.56(-4.40%)
May 14, 2007	12.93	12.95	12.77	12.80	14,340	-0.05(-0.40%)
May 11, 2007	12.19	12.89	12.19	12.85	20,428	+0.62(+5.05%)
May 10, 2007	12.61	12.82	12.22	12.23	39,886	-0.47(-3.71%)
May 09, 2007	12.47	12.82	12.47	12.70	21,866	+0.25(+1.98%)
May 08, 2007	12.48	12.56	12.29	12.46	14,744	-0.14(-1.11%)
May 07, 2007	12.41	12.77	12.41	12.60	32,550	+0.13(+1.01%)
May 04, 2007	12.42	12.75	12.36	12.47	37,335	+0.17(+1.39%)
May 03, 2007	12.33	12.43	11.87	12.30	64,932	-0.10(-0.77%)
May 02, 2007	12.42	12.47	12.33	12.40	31,957	+0.06(+0.50%)
May 01, 2007	12.95	12.96	12.24	12.33	44,589	-0.01(-0.11%)
Apr 30, 2007	13.52	13.52	12.34	12.35	87,541	-1.10(-8.15%)
Apr 27, 2007	13.25	13.77	13.25	13.44	21,920	+6.67(+98.51%)
Apr 26, 2007	6.926	6.994	6.709	6.772	35,982	-0.11(-1.55%)
Apr 25, 2007	7.075	7.075	6.781	6.879	31,458	-0.13(-1.82%)
Apr 24, 2007	7.110	7.110	7.005	7.006	19,268	+0.07(+1.01%)
Apr 23, 2007	6.859	6.936	6.831	6.936	20,610	-0.03(-0.40%)
Apr 20, 2007	7.146	7.146	6.755	6.964	74,620	-0.08(-1.20%)
Apr 19, 2007	7.076	7.136	6.760	7.049	39,636	+0.02(+0.33%)
Apr 18, 2007	7.076	7.076	7.026	7.026	10,533	-0.05(-0.71%)
Apr 17, 2007	7.050	7.146	7.050	7.076	14,630	-0.01(-0.13%)
Apr 16, 2007	7.196	7.196	6.673	7.085	53,917	+0.08(+1.12%)
Apr 13, 2007	7.250	7.286	6.687	7.007	155,328	-0.14(-1.95%)
Apr 12, 2007	7.004	7.146	6.984	7.146	24,599	+0.16(+2.26%)
Apr 11, 2007	7.270	7.270	6.957	6.989	28,396	-0.19(-2.68%)
Apr 10, 2007	7.076	7.240	7.076	7.181	10,726	+0.11(+1.49%)
Apr 09, 2007	7.097	7.170	6.996	7.076	21,438	+0.09(+1.26%)
Apr 05, 2007	6.989	6.989	6.775	6.988	21,538	+0.04(+0.50%)
Apr 04, 2007	6.656	7.043	6.656	6.953	32,521	+0.37(+5.56%)
Apr 03, 2007	6.600	6.719	6.488	6.586	14,744	+0.11(+1.63%)
Apr 02, 2007	6.761	6.761	6.481	6.481	25,434	-0.21(-3.13%)
Mar 30, 2007	6.761	6.761	6.413	6.690	44,789	-0.03(-0.47%)
Mar 29, 2007	6.795	6.795	6.572	6.722	4,624	+0.01(+0.19%)
Mar 28, 2007	6.691	6.709	6.618	6.709	17,277	+0.02(+0.27%)
Mar 27, 2007	6.636	6.691	6.631	6.691	23,522	+0.11(+1.62%)
Mar 26, 2007	6.586	6.603	6.556	6.584	20,853	+0.03(+0.51%)
Mar 23, 2007	6.565	6.586	6.544	6.551	11,504	-0.04(-0.54%)
Mar 22, 2007	6.603	6.603	6.530	6.586	46,709	+0.05(+0.71%)
Mar 21, 2007	6.200	6.540	6.200	6.540	48,428	+0.40(+6.49%)
Mar 20, 2007	6.166	6.166	5.991	6.142	25,506	-0.08(-1.35%)
Mar 19, 2007	6.060	6.285	6.050	6.226	46,038	+0.20(+3.35%)
Mar 16, 2007	5.977	6.065	5.977	6.024	105,921	+0.04(+0.63%)
Mar 15, 2007	5.946	5.986	5.917	5.986	25,449	+0.10(+1.71%)
Mar 14, 2007	5.885	5.899	5.816	5.885	24,978	+0.10(+1.66%)
Mar 13, 2007	5.861	5.833	5.750	5.789	23,907	-0.07(-1.22%)
Mar 12, 2007	5.737	5.883	5.717	5.861	24,963	+0.13(+2.34%)
Mar 09, 2007	5.955	5.955	5.697	5.727	9,984	-0.08(-1.40%)
Mar 08, 2007	5.946	5.946	5.767	5.808	8,563	+0.01(+0.10%)
Mar 07, 2007	5.786	5.913	5.723	5.802	11,675	-0.14(-2.39%)
Mar 06, 2007	5.840	5.973	5.739	5.945	37,659	+0.31(+5.46%)
Mar 05, 2007	5.329	5.742	5.329	5.637	28,375	+0.15(+2.67%)
Mar 02, 2007	5.605	5.742	5.447	5.491	33,342	-0.04(-0.80%)

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.