Marten Transport L (NQ: MRTN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	4.719	4.769	4.636	4.642	332,666	-0.08(-1.75%)
Apr 29, 2010	4.527	4.725	4.485	4.725	372,321	+0.23(+5.10%)
Apr 28, 2010	4.589	4.589	4.491	4.496	229,661	-0.06(-1.31%)
Apr 27, 2010	4.691	4.736	4.555	4.555	374,251	-0.14(-3.07%)
Apr 26, 2010	4.729	4.755	4.668	4.700	217,612	-0.02(-0.41%)
Apr 23, 2010	4.680	4.742	4.642	4.719	299,355	-0.01(-0.13%)
Apr 22, 2010	4.638	4.748	4.589	4.725	495,330	+0.06(+1.18%)
Apr 21, 2010	4.551	4.791	4.466	4.670	1,563,005	+0.27(+6.08%)
Apr 20, 2010	4.474	4.521	4.351	4.402	885,138	-0.07(-1.57%)
Apr 19, 2010	4.472	4.515	4.408	4.472	259,027	-0.03(-0.61%)
Apr 16, 2010	4.517	4.525	4.419	4.500	349,752	-0.01(-0.28%)
Apr 15, 2010	4.330	4.544	4.330	4.513	795,976	+0.16(+3.76%)
Apr 14, 2010	4.194	4.349	4.194	4.349	1,803,276	+0.19(+4.49%)
Apr 13, 2010	4.188	4.190	4.122	4.162	215,225	-0.02(-0.46%)
Apr 12, 2010	4.179	4.219	4.112	4.181	182,969	+0.01(+0.25%)
Apr 09, 2010	4.215	4.215	4.151	4.171	157,514	-0.04(-1.01%)
Apr 08, 2010	4.098	4.232	4.096	4.213	311,537	+0.09(+2.22%)
Apr 07, 2010	4.158	4.158	4.081	4.122	331,659	-0.05(-1.22%)
Apr 06, 2010	4.213	4.213	4.158	4.173	460,245	-0.07(-1.65%)
Apr 05, 2010	4.160	4.243	4.139	4.243	273,430	+0.10(+2.31%)
Apr 01, 2010	4.192	4.147	4.147	4.147	259,818	-0.04(-0.96%)
Mar 31, 2010	4.103	4.217	4.103	4.188	321,713	+0.06(+1.44%)
Mar 30, 2010	4.094	4.132	4.081	4.128	158,573	+0.03(+0.67%)
Mar 29, 2010	4.164	4.164	4.041	4.100	338,305	-0.02(-0.52%)
Mar 26, 2010	4.132	4.160	4.117	4.122	335,353	+0.01(+0.36%)
Mar 25, 2010	4.147	4.221	4.105	4.107	808,166	-0.03(-0.72%)
Mar 24, 2010	4.196	4.213	4.132	4.137	175,537	-0.08(-1.82%)
Mar 23, 2010	4.183	4.253	4.171	4.213	524,301	+0.02(+0.51%)
Mar 22, 2010	4.185	4.203	4.149	4.192	378,690	-0.02(-0.50%)
Mar 19, 2010	4.207	4.217	4.118	4.213	942,345	+0.02(+0.46%)
Mar 18, 2010	4.160	4.217	4.120	4.194	387,425	+0.01(+0.25%)
Mar 17, 2010	4.247	4.287	4.162	4.183	585,768	-0.07(-1.55%)
Mar 16, 2010	4.289	4.328	4.215	4.249	607,716	-0.04(-0.94%)
Mar 15, 2010	4.281	4.323	4.264	4.289	380,379	+0.00(+0.00%)
Mar 12, 2010	4.251	4.289	4.243	4.289	754,819	+0.04(+1.05%)
Mar 11, 2010	4.211	4.255	4.115	4.245	182,522	+0.00(+0.10%)
Mar 10, 2010	4.279	4.360	4.211	4.241	426,069	-0.05(-1.19%)
Mar 09, 2010	4.156	4.323	4.139	4.292	570,023	+0.11(+2.69%)
Mar 08, 2010	4.166	4.181	4.056	4.179	250,362	+0.02(+0.56%)
Mar 05, 2010	4.090	4.167	4.090	4.156	390,292	+0.07(+1.77%)
Mar 04, 2010	4.105	4.130	4.071	4.083	385,453	-0.03(-0.62%)
Mar 03, 2010	4.128	4.164	4.003	4.109	286,397	+0.01(+0.21%)
Mar 02, 2010	4.049	4.117	4.041	4.100	479,266	+0.05(+1.26%)
Mar 01, 2010	4.011	4.117	3.996	4.049	773,543	+0.05(+1.17%)
Feb 26, 2010	3.920	4.052	3.911	4.003	805,305	+0.09(+2.28%)
Feb 25, 2010	3.835	3.920	3.811	3.913	395,837	+0.05(+1.21%)
Feb 24, 2010	3.799	3.882	3.771	3.867	483,450	+0.06(+1.62%)
Feb 23, 2010	3.826	3.837	3.767	3.805	279,394	-0.02(-0.56%)
Feb 22, 2010	3.743	3.879	3.743	3.826	263,372	+0.08(+2.16%)
Feb 19, 2010	3.699	3.746	3.690	3.746	287,828	+0.05(+1.32%)
Feb 18, 2010	3.724	3.731	3.669	3.697	330,289	-0.04(-1.02%)
Feb 17, 2010	3.701	3.739	3.690	3.735	141,055	+0.06(+1.50%)
Feb 16, 2010	3.701	3.701	3.631	3.680	437,808	+0.01(+0.35%)
Feb 12, 2010	3.629	3.667	3.667	3.667	2,079,959	+0.01(+0.17%)
Feb 11, 2010	3.656	3.678	3.603	3.661	346,090	-0.01(-0.40%)
Feb 10, 2010	3.654	3.686	3.597	3.675	250,103	+0.01(+0.17%)
Feb 09, 2010	3.656	3.688	3.605	3.669	716,816	+0.05(+1.35%)
Feb 08, 2010	3.620	3.658	3.580	3.620	431,016	-0.01(-0.35%)
Feb 05, 2010	3.610	3.644	3.580	3.633	446,755	+0.02(+0.59%)
Feb 04, 2010	3.650	3.661	3.607	3.612	696,831	-0.05(-1.39%)
Feb 03, 2010	3.682	3.701	3.658	3.663	507,318	-0.03(-0.75%)
Feb 02, 2010	3.733	3.765	3.669	3.690	491,814	-0.04(-1.03%)
Feb 01, 2010	3.743	3.769	3.665	3.729	627,033	-0.01(-0.34%)
Jan 29, 2010	3.767	3.794	3.684	3.741	994,661	-0.01(-0.28%)
Jan 28, 2010	3.788	3.788	3.686	3.752	1,151,889	-0.04(-1.06%)
Jan 27, 2010	3.612	3.884	3.612	3.792	1,777,929	+0.20(+5.68%)
Jan 26, 2010	3.614	3.667	3.567	3.588	202,954	-0.04(-1.05%)
Jan 25, 2010	3.658	3.684	3.620	3.627	274,550	-0.01(-0.41%)
Jan 22, 2010	3.714	3.743	3.631	3.642	253,228	-0.08(-2.28%)
Jan 21, 2010	3.775	3.782	3.635	3.726	407,717	-0.04(-1.07%)
Jan 20, 2010	3.801	3.826	3.688	3.767	305,823	-0.05(-1.28%)
Jan 19, 2010	3.805	3.839	3.784	3.816	178,017	+0.02(+0.50%)
Jan 15, 2010	3.877	3.797	3.797	3.797	432,559	-0.07(-1.76%)
Jan 14, 2010	3.837	3.868	3.818	3.865	192,660	+0.01(+0.17%)
Jan 13, 2010	3.835	3.886	3.794	3.858	197,325	+0.03(+0.89%)
Jan 12, 2010	3.807	3.826	3.746	3.824	372,411	+0.01(+0.33%)
Jan 11, 2010	3.805	3.888	3.790	3.811	407,241	+0.02(+0.45%)
Jan 08, 2010	3.642	3.807	3.631	3.794	1,429,391	+0.15(+4.20%)
Jan 07, 2010	3.620	3.665	3.620	3.642	382,507	+0.03(+0.82%)
Jan 06, 2010	3.735	3.765	3.607	3.612	1,918,109	-0.12(-3.13%)
Jan 05, 2010	3.782	3.782	3.622	3.729	900,449	-0.05(-1.40%)
Jan 04, 2010	3.845	3.882	3.767	3.782	429,599	-0.03(-0.84%)
Dec 31, 2009	3.814	3.814	3.814	3.814	672,609	-0.02(-0.55%)
Dec 30, 2009	3.816	3.843	3.767	3.835	269,754	-0.01(-0.17%)
Dec 29, 2009	3.854	3.877	3.815	3.841	234,975	-0.02(-0.44%)
Dec 28, 2009	3.862	3.862	3.754	3.858	256,787	-0.01(-0.38%)
Dec 24, 2009	3.850	3.903	3.831	3.873	54,467	+0.03(+0.66%)
Dec 23, 2009	3.845	3.868	3.786	3.848	172,416	+0.01(+0.28%)
Dec 22, 2009	3.822	3.856	3.714	3.837	367,958	+0.01(+0.22%)
Dec 21, 2009	3.803	3.867	3.750	3.828	475,218	+0.03(+0.84%)
Dec 18, 2009	3.748	3.803	3.718	3.797	774,032	+0.08(+2.23%)
Dec 17, 2009	3.716	3.726	3.654	3.714	342,941	-0.04(-0.96%)
Dec 16, 2009	3.801	3.852	3.731	3.750	251,148	-0.03(-0.90%)
Dec 15, 2009	3.833	3.890	3.780	3.784	397,912	-0.05(-1.33%)
Dec 14, 2009	3.792	3.843	3.716	3.835	235,116	+0.11(+2.97%)
Dec 11, 2009	3.724	3.771	3.701	3.724	99,413	+0.01(+0.17%)
Dec 10, 2009	3.790	3.790	3.686	3.718	312,836	-0.07(-1.85%)
Dec 09, 2009	3.837	3.837	3.739	3.788	304,053	-0.03(-0.89%)
Dec 08, 2009	3.684	3.867	3.652	3.822	1,003,026	+0.10(+2.74%)
Dec 07, 2009	3.724	3.737	3.644	3.720	619,309	-0.01(-0.40%)
Dec 04, 2009	3.580	3.741	3.535	3.735	1,257,638	+0.22(+6.29%)
Dec 03, 2009	3.614	3.614	3.514	3.514	624,726	-0.08(-2.13%)
Dec 02, 2009	3.635	3.658	3.563	3.591	643,050	-0.04(-1.00%)
Dec 01, 2009	3.614	3.637	3.559	3.627	750,846	+0.04(+1.25%)
Nov 30, 2009	3.601	3.620	3.537	3.582	578,392	-0.02(-0.53%)
Nov 27, 2009	3.559	3.629	3.559	3.601	750,032	-0.03(-0.70%)
Nov 25, 2009	3.671	3.675	3.627	3.627	182,277	-0.04(-1.10%)
Nov 24, 2009	3.712	3.750	3.648	3.667	280,462	-0.03(-0.86%)
Nov 23, 2009	3.860	3.907	3.673	3.699	644,937	-0.15(-3.81%)
Nov 20, 2009	3.699	3.850	3.699	3.845	604,901	+0.11(+2.96%)
Nov 19, 2009	3.733	3.741	3.637	3.735	384,140	-0.02(-0.57%)
Nov 18, 2009	3.784	3.807	3.663	3.756	670,919	-0.01(-0.28%)
Nov 17, 2009	3.782	3.807	3.741	3.767	236,575	-0.02(-0.51%)
Nov 16, 2009	3.667	3.820	3.667	3.786	230,113	+0.10(+2.83%)
Nov 13, 2009	3.644	3.690	3.612	3.682	298,042	+0.05(+1.40%)
Nov 12, 2009	3.769	3.792	3.629	3.631	888,239	-0.16(-4.10%)
Nov 11, 2009	3.709	3.814	3.682	3.786	330,887	+0.11(+3.01%)
Nov 10, 2009	3.735	3.748	3.658	3.675	229,247	-0.08(-2.04%)
Nov 09, 2009	3.739	3.782	3.707	3.752	251,364	+0.03(+0.86%)
Nov 06, 2009	3.658	3.724	3.631	3.720	321,873	+0.03(+0.86%)
Nov 05, 2009	3.644	3.716	3.635	3.688	614,795	+0.08(+2.12%)
Nov 04, 2009	3.724	3.757	3.593	3.612	774,856	-0.11(-2.86%)
Nov 03, 2009	3.652	3.746	3.642	3.718	379,551	+0.04(+0.98%)
Nov 02, 2009	3.731	3.763	3.661	3.682	459,139	-0.04(-1.20%)
Oct 30, 2009	3.765	3.794	3.718	3.726	773,797	-0.03(-0.68%)
Oct 29, 2009	3.835	3.835	3.726	3.752	921,531	-0.06(-1.56%)
Oct 28, 2009	3.835	3.867	3.788	3.811	702,267	-0.01(-0.33%)
Oct 27, 2009	3.916	3.954	3.803	3.824	905,834	-0.07(-1.80%)
Oct 26, 2009	3.911	3.962	3.850	3.894	841,675	+0.00(+0.11%)
Oct 23, 2009	3.888	3.909	3.837	3.890	1,116,202	+0.04(+1.16%)
Oct 22, 2009	3.833	3.862	3.803	3.845	1,456,465	+0.01(+0.39%)
Oct 21, 2009	3.756	3.867	3.654	3.831	3,278,074	-0.14(-3.53%)
Oct 20, 2009	3.920	3.984	3.894	3.971	682,423	+0.04(+0.92%)
Oct 19, 2009	3.920	4.001	3.890	3.935	1,467,291	+0.02(+0.54%)
Oct 16, 2009	3.905	3.932	3.839	3.913	653,231	+0.00(+0.00%)
Oct 15, 2009	3.896	3.930	3.888	3.913	554,533	+0.00(+0.11%)
Oct 14, 2009	3.837	3.920	3.837	3.909	457,642	+0.11(+2.79%)
Oct 13, 2009	3.854	3.854	3.729	3.803	574,528	-0.07(-1.70%)
Oct 12, 2009	3.937	3.943	3.843	3.869	651,414	-0.01(-0.33%)
Oct 09, 2009	3.833	3.905	3.801	3.882	382,681	+0.04(+1.05%)
Oct 08, 2009	3.837	3.888	3.816	3.841	714,646	+0.03(+0.72%)
Oct 07, 2009	3.797	3.820	3.740	3.814	568,696	+0.01(+0.39%)
Oct 06, 2009	3.771	3.839	3.731	3.799	1,297,505	+0.04(+1.07%)
Oct 05, 2009	3.701	3.769	3.686	3.758	932,569	+0.07(+1.84%)
Oct 02, 2009	3.716	3.729	3.639	3.690	1,567,316	+0.08(+2.18%)
Oct 01, 2009	3.618	3.665	3.606	3.612	617,548	-0.01(-0.35%)
Sep 30, 2009	3.565	3.673	3.544	3.624	642,306	+0.07(+2.03%)
Sep 29, 2009	3.546	3.610	3.506	3.552	755,257	-0.03(-0.77%)
Sep 28, 2009	3.644	3.665	3.558	3.580	500,122	-0.04(-1.11%)
Sep 25, 2009	3.648	3.648	3.561	3.620	665,299	-0.05(-1.33%)
Sep 24, 2009	3.703	3.724	3.618	3.669	460,857	-0.06(-1.54%)
Sep 23, 2009	3.726	3.763	3.688	3.726	652,756	+0.02(+0.57%)
Sep 22, 2009	3.782	3.782	3.705	3.705	461,554	-0.06(-1.69%)
Sep 21, 2009	3.686	3.769	3.659	3.769	550,772	+0.07(+1.90%)
Sep 18, 2009	3.769	3.788	3.699	3.699	553,977	-0.07(-1.80%)
Sep 17, 2009	3.735	3.782	3.688	3.767	334,337	+0.03(+0.74%)
Sep 16, 2009	3.750	3.750	3.692	3.739	272,079	+0.01(+0.29%)
Sep 15, 2009	3.726	3.752	3.709	3.729	226,079	-0.01(-0.40%)
Sep 14, 2009	3.731	3.765	3.692	3.743	376,101	+0.04(+1.09%)
Sep 11, 2009	3.671	3.780	3.644	3.703	1,019,217	+0.04(+1.16%)
Sep 10, 2009	3.646	3.684	3.612	3.661	821,176	+0.01(+0.41%)
Sep 09, 2009	3.663	3.686	3.620	3.646	574,932	-0.04(-0.98%)
Sep 08, 2009	3.665	3.709	3.542	3.682	921,785	+0.03(+0.87%)
Sep 04, 2009	3.548	3.654	3.520	3.650	543,222	+0.09(+2.44%)
Sep 03, 2009	3.554	3.563	3.502	3.563	366,598	+0.03(+0.96%)
Sep 02, 2009	3.582	3.595	3.499	3.529	1,375,451	-0.03(-0.78%)
Sep 01, 2009	3.557	3.622	3.508	3.557	1,062,600	-0.05(-1.30%)
Aug 31, 2009	3.607	3.631	3.563	3.603	687,337	-0.01(-0.41%)
Aug 28, 2009	3.639	3.639	3.588	3.618	506,113	-0.01(-0.23%)
Aug 27, 2009	3.631	3.660	3.467	3.627	699,495	+0.01(+0.35%)
Aug 26, 2009	3.697	3.722	3.574	3.614	1,306,919	-0.08(-2.13%)
Aug 25, 2009	3.722	3.743	3.629	3.692	560,812	-0.00(-0.06%)
Aug 24, 2009	3.690	3.752	3.667	3.695	547,774	-0.03(-0.91%)
Aug 21, 2009	3.750	3.760	3.705	3.729	527,718	+0.02(+0.52%)
Aug 20, 2009	3.690	3.741	3.690	3.709	407,900	+0.01(+0.29%)
Aug 19, 2009	3.686	3.750	3.661	3.699	1,151,659	-0.03(-0.80%)
Aug 18, 2009	3.724	3.777	3.692	3.729	394,048	+0.00(+0.11%)
Aug 17, 2009	3.695	3.763	3.665	3.724	1,430,427	-0.03(-0.74%)
Aug 14, 2009	3.754	3.824	3.688	3.752	821,821	-0.02(-0.51%)
Aug 13, 2009	3.782	3.801	3.726	3.771	296,828	+0.02(+0.51%)
Aug 12, 2009	3.731	3.811	3.701	3.752	471,725	+0.00(+0.06%)
Aug 11, 2009	3.726	3.769	3.695	3.750	331,772	-0.00(-0.11%)
Aug 10, 2009	3.686	3.769	3.686	3.754	481,567	+0.04(+0.97%)
Aug 07, 2009	3.699	3.826	3.667	3.718	835,028	+0.04(+1.21%)
Aug 06, 2009	3.703	3.773	3.658	3.673	582,289	-0.03(-0.69%)
Aug 05, 2009	3.786	3.809	3.692	3.699	422,383	-0.10(-2.74%)
Aug 04, 2009	3.642	3.811	3.612	3.803	1,499,034	+0.11(+2.93%)
Aug 03, 2009	3.786	3.786	3.639	3.695	1,599,412	-0.06(-1.47%)
Jul 31, 2009	3.673	3.784	3.624	3.750	510,232	+0.05(+1.44%)
Jul 30, 2009	3.756	3.811	3.675	3.697	1,168,933	-0.01(-0.17%)
Jul 29, 2009	3.731	3.809	3.692	3.703	984,109	-0.07(-1.75%)
Jul 28, 2009	3.705	3.824	3.659	3.769	925,075	+0.03(+0.80%)
Jul 27, 2009	3.771	3.826	3.650	3.739	811,358	+0.04(+1.03%)
Jul 24, 2009	3.622	3.748	3.601	3.701	1,058,722	+0.03(+0.93%)
Jul 23, 2009	3.656	3.750	3.586	3.667	1,343,717	-0.01(-0.29%)
Jul 22, 2009	4.045	4.071	3.648	3.678	1,084,336	-0.44(-10.59%)
Jul 21, 2009	4.298	4.298	4.083	4.113	864,700	-0.18(-4.25%)
Jul 20, 2009	4.300	4.332	4.221	4.296	426,855	+0.03(+0.60%)
Jul 17, 2009	4.336	4.340	4.215	4.270	530,495	-0.05(-1.23%)
Jul 16, 2009	4.224	4.370	4.205	4.323	815,118	+0.09(+2.21%)
Jul 15, 2009	4.428	4.428	4.219	4.230	1,077,540	-0.16(-3.58%)
Jul 14, 2009	4.330	4.453	4.330	4.387	565,806	+0.01(+0.24%)
Jul 13, 2009	4.319	4.391	4.264	4.377	630,864	+0.07(+1.58%)
Jul 10, 2009	4.115	4.330	4.115	4.309	423,621	+0.19(+4.64%)
Jul 09, 2009	4.292	4.292	4.115	4.117	381,015	-0.15(-3.58%)
Jul 08, 2009	4.260	4.336	4.156	4.270	609,725	+0.04(+0.95%)
Jul 07, 2009	4.294	4.323	4.217	4.230	468,209	-0.07(-1.73%)
Jul 06, 2009	4.262	4.451	4.179	4.304	618,391	+0.04(+0.95%)
Jul 02, 2009	4.428	4.428	4.245	4.264	681,853	-0.22(-4.88%)
Jul 01, 2009	4.453	4.564	4.453	4.483	395,013	+0.07(+1.64%)
Jun 30, 2009	4.483	4.557	4.355	4.411	481,930	-0.08(-1.84%)
Jun 29, 2009	4.453	4.547	4.398	4.493	441,526	+0.04(+0.91%)
Jun 26, 2009	4.449	4.508	4.377	4.453	3,258,348	-0.03(-0.71%)
Jun 25, 2009	4.419	4.512	4.243	4.485	438,528	+0.21(+4.82%)
Jun 24, 2009	4.321	4.474	4.260	4.279	651,857	-0.02(-0.49%)
Jun 23, 2009	4.400	4.408	4.268	4.300	513,696	-0.10(-2.27%)
Jun 22, 2009	4.532	4.532	4.366	4.400	531,756	-0.18(-3.85%)
Jun 19, 2009	4.632	4.717	4.568	4.576	607,264	+0.02(+0.37%)
Jun 18, 2009	4.417	4.668	4.404	4.559	503,642	+0.11(+2.43%)
Jun 17, 2009	4.374	4.504	4.294	4.451	478,748	+0.08(+1.90%)
Jun 16, 2009	4.519	4.612	4.321	4.368	965,041	-0.16(-3.43%)
Jun 15, 2009	4.466	4.527	4.421	4.523	596,532	-0.00(-0.09%)
Jun 12, 2009	4.564	4.574	4.493	4.527	661,628	-0.06(-1.39%)
Jun 11, 2009	4.623	4.714	4.589	4.591	331,023	-0.03(-0.60%)
Jun 10, 2009	4.719	4.719	4.600	4.619	554,213	-0.09(-1.85%)
Jun 09, 2009	4.678	4.746	4.661	4.706	322,075	+0.07(+1.56%)
Jun 08, 2009	4.674	4.774	4.600	4.634	553,935	-0.13(-2.63%)
Jun 05, 2009	4.780	4.784	4.700	4.759	350,896	+0.03(+0.67%)
Jun 04, 2009	4.734	4.768	4.678	4.727	523,623	-0.00(-0.09%)
Jun 03, 2009	4.557	4.738	4.542	4.731	833,833	+0.09(+1.88%)
Jun 02, 2009	4.678	4.740	4.610	4.644	1,183,359	-0.06(-1.35%)
Jun 01, 2009	4.591	4.759	4.479	4.708	551,864	+0.18(+3.89%)
May 29, 2009	4.408	4.547	4.389	4.532	888,621	+0.15(+3.34%)
May 28, 2009	4.451	4.485	4.304	4.385	1,107,282	-0.05(-1.05%)
May 27, 2009	4.338	4.489	4.313	4.432	833,744	+0.07(+1.51%)
May 26, 2009	4.117	4.379	4.064	4.366	1,265,216	+0.22(+5.33%)
May 22, 2009	4.262	4.326	4.141	4.145	588,253	-0.11(-2.50%)
May 21, 2009	4.281	4.351	4.169	4.251	798,122	-0.06(-1.33%)
May 20, 2009	4.383	4.445	4.292	4.309	893,139	-0.03(-0.69%)
May 19, 2009	4.302	4.406	4.302	4.338	1,088,493	+0.06(+1.44%)
May 18, 2009	4.202	4.285	4.151	4.277	1,544,606	+0.14(+3.28%)
May 15, 2009	4.041	4.285	3.973	4.141	1,156,563	+0.09(+2.31%)
May 14, 2009	3.824	4.088	3.824	4.047	962,387	+0.12(+3.14%)
May 13, 2009	4.060	4.077	3.899	3.924	853,842	-0.18(-4.35%)
May 12, 2009	4.183	4.243	4.037	4.103	512,830	-0.05(-1.13%)
May 11, 2009	4.205	4.251	4.111	4.149	671,541	-0.14(-3.36%)
May 08, 2009	4.383	4.432	4.267	4.294	791,038	-0.04(-1.03%)
May 07, 2009	4.355	4.419	4.258	4.338	713,013	+0.03(+0.69%)
May 06, 2009	4.296	4.357	4.228	4.309	894,702	+0.07(+1.55%)
May 05, 2009	4.345	4.364	4.171	4.243	652,205	-0.11(-2.59%)
May 04, 2009	4.351	4.379	4.287	4.355	564,817	+0.08(+1.99%)

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.