Marten Transport L (NQ: MRTN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2006	3.878	4.018	3.848	3.974	664,764	+0.08(+2.13%)
Nov 30, 2006	3.931	3.950	3.806	3.891	499,288	-0.06(-1.61%)
Nov 29, 2006	4.046	4.048	3.845	3.955	356,734	-0.06(-1.53%)
Nov 28, 2006	4.057	4.063	3.974	4.016	363,534	-0.04(-1.05%)
Nov 27, 2006	4.025	4.063	4.001	4.059	364,249	+0.02(+0.47%)
Nov 24, 2006	4.010	4.055	4.010	4.040	117,222	+0.00(+0.00%)
Nov 22, 2006	4.046	4.048	4.001	4.040	257,253	-0.02(-0.47%)
Nov 21, 2006	3.961	4.078	3.948	4.059	309,182	+0.11(+2.69%)
Nov 20, 2006	3.931	3.989	3.902	3.953	294,594	+0.01(+0.32%)
Nov 17, 2006	3.876	3.955	3.870	3.940	432,931	+0.06(+1.64%)
Nov 16, 2006	3.921	3.946	3.836	3.876	311,808	-0.03(-0.87%)
Nov 15, 2006	3.842	3.936	3.842	3.910	231,089	+0.05(+1.32%)
Nov 14, 2006	3.757	3.865	3.687	3.859	523,575	+0.10(+2.66%)
Nov 13, 2006	3.761	3.795	3.727	3.759	271,338	-0.00(-0.06%)
Nov 10, 2006	3.681	3.789	3.681	3.761	271,681	+0.08(+2.13%)
Nov 09, 2006	3.717	3.746	3.644	3.683	269,634	-0.00(-0.12%)
Nov 08, 2006	3.640	3.698	3.621	3.687	421,435	+0.05(+1.28%)
Nov 07, 2006	3.649	3.755	3.613	3.640	2,162,633	-0.01(-0.23%)
Nov 06, 2006	3.513	3.693	3.508	3.649	315,996	+0.17(+4.82%)
Nov 03, 2006	3.523	3.540	3.409	3.481	408,719	-0.03(-0.79%)
Nov 02, 2006	3.619	3.636	3.506	3.508	267,211	-0.14(-3.79%)
Nov 01, 2006	3.623	3.693	3.598	3.647	559,028	+0.03(+0.88%)
Oct 31, 2006	3.661	3.715	3.613	3.615	300,895	-0.08(-2.13%)
Oct 30, 2006	3.511	3.698	3.500	3.693	316,786	+0.17(+4.95%)
Oct 27, 2006	3.549	3.598	3.513	3.519	297,690	-0.05(-1.37%)
Oct 26, 2006	3.615	3.659	3.538	3.568	321,502	-0.04(-1.18%)
Oct 25, 2006	3.557	3.632	3.557	3.610	1,071,700	+0.04(+1.07%)
Oct 24, 2006	3.479	3.583	3.417	3.572	961,885	+0.09(+2.63%)
Oct 23, 2006	3.485	3.547	3.398	3.481	690,914	-0.01(-0.18%)
Oct 20, 2006	3.647	3.647	3.485	3.487	742,499	-0.14(-3.87%)
Oct 19, 2006	3.530	3.638	3.472	3.627	1,097,766	+0.10(+2.77%)
Oct 18, 2006	3.795	3.795	3.525	3.530	636,190	-0.23(-6.11%)
Oct 17, 2006	3.719	3.891	3.657	3.759	695,944	+0.00(+0.06%)
Oct 16, 2006	3.668	3.780	3.668	3.757	594,741	+0.08(+2.14%)
Oct 13, 2006	3.606	3.704	3.589	3.678	332,866	+0.06(+1.76%)
Oct 12, 2006	3.515	3.617	3.513	3.615	522,092	+0.13(+3.72%)
Oct 11, 2006	3.600	3.634	3.479	3.485	576,595	-0.15(-4.21%)
Oct 10, 2006	3.666	3.672	3.587	3.638	594,816	-0.00(-0.12%)
Oct 09, 2006	3.549	3.670	3.455	3.642	605,188	+0.07(+2.02%)
Oct 06, 2006	3.500	3.585	3.417	3.570	339,111	+0.04(+1.20%)
Oct 05, 2006	3.504	3.559	3.464	3.528	834,823	+0.02(+0.67%)
Oct 04, 2006	3.394	3.581	3.394	3.504	1,051,649	-0.03(-0.96%)
Oct 03, 2006	3.581	3.581	3.485	3.538	1,297,434	-0.04(-1.07%)
Oct 02, 2006	3.634	3.649	3.508	3.576	565,480	-0.06(-1.52%)
Sep 29, 2006	3.644	3.649	3.562	3.632	793,652	-0.04(-1.04%)
Sep 28, 2006	3.657	3.710	3.606	3.670	558,520	+0.03(+0.88%)
Sep 27, 2006	3.604	3.642	3.555	3.638	642,321	+0.03(+0.94%)
Sep 26, 2006	3.566	3.621	3.470	3.604	786,080	+0.05(+1.44%)
Sep 25, 2006	3.481	3.555	3.404	3.553	372,795	+0.07(+1.95%)
Sep 22, 2006	3.613	3.619	3.402	3.485	683,902	-0.13(-3.53%)
Sep 21, 2006	3.613	3.644	3.562	3.613	447,237	+0.03(+0.95%)
Sep 20, 2006	3.479	3.597	3.470	3.579	627,616	+0.12(+3.44%)
Sep 19, 2006	3.307	3.474	3.307	3.460	596,091	+0.14(+4.36%)
Sep 18, 2006	3.362	3.379	3.275	3.315	329,182	-0.07(-2.13%)
Sep 15, 2006	3.481	3.483	3.353	3.387	589,899	-0.07(-1.97%)
Sep 14, 2006	3.613	3.613	3.453	3.455	379,294	-0.18(-5.02%)
Sep 13, 2006	3.621	3.661	3.574	3.638	502,497	+0.03(+0.94%)
Sep 12, 2006	3.474	3.644	3.449	3.604	550,883	+0.15(+4.24%)
Sep 11, 2006	3.302	3.481	3.245	3.457	517,462	+0.14(+4.36%)
Sep 08, 2006	3.377	3.409	3.300	3.313	658,980	-0.07(-1.95%)
Sep 07, 2006	3.440	3.487	3.370	3.379	1,238,573	-0.10(-2.75%)
Sep 06, 2006	3.517	3.542	3.455	3.474	438,597	-0.08(-2.39%)
Sep 05, 2006	3.538	3.583	3.487	3.559	744,730	+0.01(+0.42%)
Sep 01, 2006	3.557	3.617	3.517	3.545	667,276	+0.00(+0.12%)
Aug 31, 2006	3.485	3.598	3.485	3.540	796,560	+0.07(+2.02%)
Aug 30, 2006	3.453	3.534	3.419	3.470	531,109	+0.02(+0.55%)
Aug 29, 2006	3.449	3.472	3.383	3.451	556,553	+0.03(+0.87%)
Aug 28, 2006	3.338	3.453	3.317	3.421	467,302	+0.07(+2.22%)
Aug 25, 2006	3.281	3.349	3.281	3.347	740,334	+0.04(+1.16%)
Aug 24, 2006	3.307	3.347	3.273	3.309	801,176	+0.00(+0.06%)
Aug 23, 2006	3.321	3.358	3.294	3.307	991,932	+0.00(+0.13%)
Aug 22, 2006	3.304	3.372	3.294	3.302	301,864	-0.02(-0.64%)
Aug 21, 2006	3.300	3.353	3.294	3.324	739,643	+0.02(+0.71%)
Aug 18, 2006	3.358	3.400	3.294	3.300	537,739	-0.07(-2.02%)
Aug 17, 2006	3.207	3.400	3.174	3.368	956,501	+0.14(+4.41%)
Aug 16, 2006	3.190	3.256	3.162	3.226	604,350	+0.06(+1.88%)
Aug 15, 2006	3.171	3.234	3.088	3.166	1,809,292	+0.04(+1.15%)
Aug 14, 2006	3.234	3.251	3.098	3.130	471,867	-0.07(-2.13%)
Aug 11, 2006	3.219	3.239	3.166	3.198	644,053	-0.04(-1.12%)
Aug 10, 2006	3.200	3.311	3.179	3.234	628,938	+0.03(+0.86%)
Aug 09, 2006	3.309	3.383	3.188	3.207	678,942	-0.05(-1.63%)
Aug 08, 2006	3.313	3.426	3.219	3.260	474,686	-0.03(-0.78%)
Aug 07, 2006	3.326	3.362	3.262	3.285	583,861	-0.06(-1.72%)
Aug 04, 2006	3.426	3.553	3.298	3.343	676,971	-0.03(-0.94%)
Aug 03, 2006	3.228	3.383	3.190	3.375	1,495,018	+0.10(+3.18%)
Aug 02, 2006	3.234	3.334	3.226	3.270	1,257,830	+0.04(+1.38%)
Aug 01, 2006	3.262	3.338	3.209	3.226	1,135,445	-0.07(-2.19%)
Jul 31, 2006	3.230	3.307	3.166	3.298	1,427,348	+0.03(+0.98%)
Jul 28, 2006	3.192	3.324	3.164	3.266	966,153	+0.10(+3.15%)
Jul 27, 2006	3.236	3.345	3.122	3.166	1,032,689	-0.07(-2.04%)
Jul 26, 2006	3.377	3.377	3.154	3.232	1,234,404	-0.17(-5.12%)
Jul 25, 2006	3.432	3.483	3.351	3.406	818,484	-0.02(-0.62%)
Jul 24, 2006	3.581	3.617	3.409	3.428	1,317,984	-0.15(-4.27%)
Jul 21, 2006	3.604	3.615	3.385	3.581	2,213,861	-0.02(-0.59%)
Jul 20, 2006	4.152	4.165	3.576	3.602	2,811,783	-0.71(-16.50%)
Jul 19, 2006	4.256	4.356	4.256	4.314	450,380	+0.03(+0.59%)
Jul 18, 2006	4.324	4.324	4.208	4.288	618,849	-0.05(-1.18%)
Jul 17, 2006	4.356	4.395	4.267	4.339	470,173	-0.04(-0.87%)
Jul 14, 2006	4.584	4.584	4.369	4.378	507,711	-0.22(-4.81%)
Jul 13, 2006	4.792	4.810	4.490	4.599	1,879,752	-0.25(-5.13%)
Jul 12, 2006	4.771	4.909	4.579	4.847	1,015,677	+0.11(+2.42%)
Jul 11, 2006	4.579	4.760	4.450	4.732	513,038	+0.13(+2.91%)
Jul 10, 2006	4.531	4.690	4.454	4.599	899,881	+0.09(+1.98%)
Jul 07, 2006	4.669	4.669	4.484	4.509	335,379	-0.16(-3.46%)
Jul 06, 2006	4.786	4.922	4.664	4.671	561,099	-0.14(-2.96%)
Jul 05, 2006	4.900	4.943	4.611	4.813	523,335	-0.17(-3.41%)
Jul 03, 2006	4.684	5.009	4.645	4.983	523,433	+0.36(+7.87%)
Jun 30, 2006	4.531	4.684	4.443	4.620	961,334	+0.12(+2.74%)
Jun 29, 2006	4.324	4.535	4.312	4.497	431,995	+0.21(+4.80%)
Jun 28, 2006	4.310	4.329	4.199	4.290	183,560	+0.01(+0.25%)
Jun 27, 2006	4.367	4.399	4.261	4.280	261,112	-0.10(-2.23%)
Jun 26, 2006	4.414	4.424	4.348	4.378	527,993	+0.00(+0.00%)
Jun 23, 2006	4.284	4.395	4.195	4.378	472,662	+0.09(+2.03%)
Jun 22, 2006	4.222	4.290	4.157	4.290	218,369	+0.06(+1.36%)
Jun 21, 2006	4.203	4.271	4.201	4.233	610,882	+0.03(+0.66%)
Jun 20, 2006	4.084	4.271	4.084	4.205	474,752	+0.09(+2.12%)
Jun 19, 2006	4.201	4.280	4.072	4.118	491,156	-0.07(-1.57%)
Jun 16, 2006	4.261	4.333	4.125	4.184	1,913,869	-0.10(-2.23%)
Jun 15, 2006	4.212	4.348	4.133	4.280	764,852	+0.11(+2.70%)
Jun 14, 2006	4.033	4.246	3.953	4.167	536,925	+0.16(+3.92%)
Jun 13, 2006	4.146	4.193	3.974	4.010	678,010	-0.14(-3.28%)
Jun 12, 2006	4.303	4.327	4.144	4.146	531,015	+0.13(+3.23%)
Jun 09, 2006	4.135	4.167	3.931	4.016	425,100	-0.09(-2.28%)
Jun 08, 2006	4.048	4.125	3.950	4.110	410,202	+0.04(+1.04%)
Jun 07, 2006	4.144	4.225	4.061	4.067	296,754	-0.05(-1.29%)
Jun 06, 2006	4.237	4.252	4.059	4.120	468,803	-0.09(-2.12%)
Jun 05, 2006	4.448	4.503	4.208	4.210	512,972	-0.26(-5.71%)
Jun 02, 2006	4.337	4.501	4.250	4.465	791,548	+0.07(+1.64%)
Jun 01, 2006	4.169	4.407	4.116	4.392	750,066	+0.23(+5.62%)
May 31, 2006	4.171	4.261	4.108	4.159	575,602	+0.00(+0.05%)
May 30, 2006	4.378	4.378	4.135	4.157	882,225	-0.24(-5.55%)
May 26, 2006	4.407	4.429	4.282	4.401	347,539	+0.01(+0.34%)
May 25, 2006	4.361	4.437	4.318	4.386	1,247,849	+0.09(+2.13%)
May 24, 2006	4.318	4.352	4.201	4.295	798,786	-0.05(-1.22%)
May 23, 2006	4.182	4.630	4.182	4.348	1,056,853	+0.22(+5.25%)
May 22, 2006	4.180	4.199	4.016	4.131	843,199	-0.11(-2.56%)
May 19, 2006	4.250	4.322	4.112	4.239	253,724	-0.02(-0.55%)
May 18, 2006	4.356	4.475	4.254	4.263	242,208	-0.08(-1.86%)
May 17, 2006	4.384	4.454	4.278	4.344	331,737	-0.09(-2.01%)
May 16, 2006	4.446	4.556	4.403	4.433	377,388	-0.04(-0.95%)
May 15, 2006	4.463	4.516	4.361	4.475	427,891	-0.04(-0.85%)
May 12, 2006	4.826	4.834	4.463	4.514	734,725	-0.33(-6.88%)
May 11, 2006	4.960	4.960	4.726	4.847	699,271	-0.12(-2.48%)
May 10, 2006	5.055	5.089	4.881	4.970	842,771	-0.10(-2.01%)
May 09, 2006	5.147	5.159	5.051	5.072	620,326	-0.07(-1.36%)
May 08, 2006	5.134	5.179	5.087	5.143	537,626	+0.02(+0.41%)
May 05, 2006	5.017	5.200	4.990	5.121	718,815	+0.13(+2.60%)
May 04, 2006	4.877	5.036	4.809	4.992	1,028,035	+0.08(+1.64%)
May 03, 2006	4.873	4.941	4.726	4.911	543,984	+0.05(+1.05%)
May 02, 2006	4.739	4.907	4.732	4.860	932,182	+0.15(+3.16%)

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.