Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	5.522	5.631	5.410	5.455	87,887	-0.31(-5.34%)
Feb 27, 2007	5.885	5.920	5.763	5.763	26,134	-0.16(-2.65%)
Feb 26, 2007	5.972	5.972	5.889	5.919	11,026	+0.02(+0.28%)
Feb 23, 2007	5.885	5.941	5.885	5.903	14,365	-0.01(-0.12%)
Feb 22, 2007	5.910	5.910	5.890	5.910	4,995	-0.00(-0.01%)
Feb 21, 2007	5.910	5.949	5.910	5.910	6,979	-0.01(-0.11%)
Feb 20, 2007	5.868	5.917	5.868	5.917	5,352	-0.00(-0.02%)
Feb 16, 2007	5.926	5.926	5.885	5.918	12,931	+0.04(+0.68%)
Feb 15, 2007	5.900	5.900	5.878	5.878	4,995	-0.07(-1.11%)
Feb 14, 2007	5.932	5.971	5.932	5.944	14,558	-0.05(-0.81%)
Feb 13, 2007	6.055	6.055	5.990	5.992	2,997	+0.00(+0.00%)
Feb 12, 2007	6.059	6.084	5.992	5.992	16,870	-0.07(-1.10%)
Feb 09, 2007	6.036	6.059	6.036	6.059	5,095	-0.02(-0.31%)
Feb 08, 2007	5.924	6.078	5.921	6.078	34,969	+0.12(+1.97%)
Feb 07, 2007	5.990	5.990	5.920	5.960	12,132	+0.04(+0.67%)
Feb 06, 2007	5.954	5.990	5.843	5.920	16,649	+0.00(+0.05%)
Feb 05, 2007	5.981	5.981	5.885	5.917	12,417	+0.01(+0.17%)
Feb 02, 2007	5.988	5.990	5.908	5.908	5,659	-0.06(-1.07%)
Feb 01, 2007	6.008	6.008	5.952	5.971	12,160	+0.02(+0.29%)
Jan 31, 2007	5.855	5.954	5.779	5.954	45,445	+0.07(+1.20%)
Jan 30, 2007	5.873	5.936	5.815	5.883	15,008	+0.03(+0.56%)
Jan 29, 2007	5.865	5.866	5.554	5.850	25,056	+0.04(+0.60%)
Jan 26, 2007	5.790	5.819	5.789	5.815	15,700	+0.02(+0.34%)
Jan 25, 2007	5.836	5.950	5.787	5.795	17,912	-0.05(-0.93%)
Jan 24, 2007	5.831	6.004	5.760	5.850	23,593	+0.03(+0.57%)
Jan 23, 2007	5.771	5.991	5.771	5.817	26,298	-0.14(-2.32%)
Jan 22, 2007	5.772	6.005	5.772	5.955	7,736	+0.02(+0.30%)
Jan 19, 2007	5.816	5.938	5.746	5.938	34,562	+0.13(+2.22%)
Jan 18, 2007	5.678	5.809	5.678	5.809	52,960	-0.01(-0.11%)
Jan 17, 2007	5.835	5.837	5.726	5.815	50,184	+0.00(+0.06%)
Jan 16, 2007	5.815	5.852	5.787	5.812	62,038	-0.09(-1.46%)
Jan 12, 2007	5.780	5.898	5.745	5.898	32,321	+0.11(+1.93%)
Jan 11, 2007	5.777	5.815	5.777	5.786	21,873	-0.06(-1.09%)
Jan 10, 2007	5.776	5.850	5.776	5.850	27,283	+0.00(+0.03%)
Jan 09, 2007	5.847	5.954	5.779	5.848	27,433	-0.01(-0.22%)
Jan 08, 2007	5.863	5.956	5.861	5.861	17,834	-0.09(-1.50%)
Jan 05, 2007	6.079	6.090	5.950	5.950	96,372	-0.16(-2.69%)
Jan 04, 2007	6.109	6.115	5.950	6.115	11,340	+0.05(+0.90%)
Jan 03, 2007	5.931	6.123	5.931	6.060	90,813	+0.07(+1.18%)
Dec 29, 2006	5.815	5.990	5.815	5.990	162,528	+0.17(+2.94%)
Dec 28, 2006	5.814	5.831	5.722	5.818	5,352	-0.01(-0.18%)
Dec 27, 2006	5.675	5.830	5.675	5.829	20,239	+0.17(+3.09%)
Dec 26, 2006	5.674	5.674	5.533	5.655	10,883	+0.05(+0.86%)
Dec 22, 2006	5.619	5.619	5.605	5.606	3,568	-0.01(-0.22%)
Dec 21, 2006	5.611	5.619	5.611	5.619	8,050	-0.05(-0.95%)
Dec 20, 2006	5.683	5.716	5.660	5.673	7,992	-0.08(-1.47%)
Dec 19, 2006	5.821	5.821	5.667	5.758	5,744	-0.00(-0.09%)
Dec 18, 2006	5.706	5.814	5.692	5.763	27,069	-0.06(-1.07%)
Dec 15, 2006	5.833	5.842	5.796	5.825	32,814	-0.02(-0.30%)
Dec 14, 2006	5.798	5.911	5.798	5.842	27,254	+0.06(+0.98%)
Dec 13, 2006	5.798	5.798	5.766	5.786	4,995	+0.01(+0.17%)
Dec 12, 2006	5.814	5.814	5.745	5.776	14,330	+0.02(+0.27%)
Dec 11, 2006	5.636	5.784	5.561	5.760	39,022	+0.17(+2.96%)
Dec 08, 2006	5.500	5.638	5.499	5.595	82,613	+0.15(+2.71%)
Dec 07, 2006	5.401	5.447	5.401	5.447	39,750	+0.04(+0.83%)
Dec 06, 2006	5.364	5.430	5.262	5.402	97,500	+0.07(+1.33%)
Dec 05, 2006	5.044	5.388	4.988	5.332	103,858	+0.29(+5.69%)
Dec 04, 2006	4.939	5.044	4.918	5.044	23,900	+0.11(+2.14%)
Dec 01, 2006	4.922	4.939	4.919	4.939	82,913	-0.00(-0.01%)
Nov 30, 2006	4.923	4.939	4.790	4.939	16,414	+0.06(+1.13%)
Nov 29, 2006	4.834	4.890	4.764	4.884	137,450	+0.08(+1.66%)
Nov 28, 2006	4.760	4.830	4.709	4.804	5,709	+0.10(+2.04%)
Nov 27, 2006	4.677	4.778	4.677	4.708	14,601	-0.05(-1.13%)
Nov 24, 2006	4.672	4.790	4.672	4.762	9,284	+0.10(+2.21%)
Nov 22, 2006	4.653	4.710	4.653	4.659	4,317	-0.01(-0.20%)
Nov 21, 2006	4.719	4.736	4.639	4.668	44,196	-0.10(-2.01%)
Nov 20, 2006	4.747	4.806	4.747	4.764	156,598	-0.04(-0.80%)
Nov 17, 2006	4.823	4.834	4.799	4.803	24,371	-0.03(-0.64%)
Nov 16, 2006	4.862	4.862	4.800	4.834	24,585	+0.01(+0.16%)
Nov 15, 2006	4.834	4.834	4.809	4.826	20,289	-0.01(-0.16%)
Nov 14, 2006	4.799	4.834	4.799	4.834	19,946	+0.00(+0.03%)
Nov 13, 2006	4.780	4.834	4.780	4.832	9,270	+0.03(+0.68%)
Nov 10, 2006	4.860	4.862	4.778	4.799	12,210	+0.03(+0.62%)
Nov 09, 2006	4.778	4.834	4.769	4.770	20,403	-0.06(-1.16%)
Nov 08, 2006	4.762	4.834	4.761	4.826	12,817	-0.00(-0.09%)
Nov 07, 2006	4.780	4.834	4.775	4.830	13,131	-0.00(-0.07%)
Nov 06, 2006	4.774	4.834	4.774	4.834	2,140	+0.06(+1.28%)
Nov 03, 2006	4.773	4.773	4.773	4.773	713	-0.04(-0.83%)
Nov 02, 2006	4.778	4.855	4.778	4.813	8,249	+0.02(+0.42%)
Nov 01, 2006	4.848	4.848	4.779	4.792	14,587	-0.04(-0.87%)
Oct 31, 2006	4.862	4.862	4.787	4.834	26,077	+0.01(+0.15%)
Oct 30, 2006	4.834	4.848	4.824	4.827	4,995	+0.00(+0.10%)
Oct 27, 2006	4.834	4.834	4.821	4.822	14,273	-0.01(-0.23%)
Oct 26, 2006	4.817	4.841	4.767	4.834	24,321	+0.02(+0.35%)
Oct 25, 2006	4.806	4.818	4.705	4.817	45,895	+0.02(+0.50%)
Oct 24, 2006	4.808	4.808	4.628	4.793	34,348	+0.04(+0.90%)
Oct 23, 2006	4.716	4.750	4.682	4.750	5,281	+0.05(+1.03%)
Oct 20, 2006	4.733	4.757	4.702	4.702	7,864	-0.00(-0.07%)
Oct 19, 2006	4.712	4.726	4.678	4.705	11,282	-0.02(-0.44%)
Oct 18, 2006	4.967	4.967	4.637	4.726	50,241	-0.11(-2.23%)
Oct 17, 2006	4.805	4.843	4.802	4.834	14,223	-0.01(-0.29%)
Oct 16, 2006	4.883	4.883	4.802	4.848	9,991	-0.02(-0.43%)
Oct 13, 2006	4.869	4.904	4.836	4.869	30,252	+0.00(+0.00%)
Oct 12, 2006	4.862	4.939	4.806	4.869	73,521	+0.06(+1.24%)
Oct 11, 2006	4.868	4.868	4.777	4.810	30,052	-0.02(-0.51%)
Oct 10, 2006	4.834	4.834	4.782	4.834	24,492	+0.04(+0.80%)
Oct 09, 2006	4.834	4.834	4.715	4.796	14,815	-0.04(-0.80%)
Oct 06, 2006	4.714	4.834	4.694	4.834	11,190	+0.03(+0.70%)
Oct 05, 2006	4.623	4.834	4.623	4.801	68,682	+0.11(+2.27%)
Oct 04, 2006	4.658	4.694	4.625	4.694	8,870	+0.04(+0.75%)
Oct 03, 2006	4.659	4.659	4.624	4.659	3,568	+0.03(+0.74%)
Oct 02, 2006	4.613	4.625	4.613	4.625	2,854	-0.06(-1.33%)
Sep 29, 2006	4.686	4.687	4.625	4.687	19,140	+0.06(+1.36%)
Sep 28, 2006	4.624	4.659	4.614	4.624	45,381	+0.04(+0.76%)
Sep 27, 2006	4.536	4.589	4.505	4.589	12,374	+0.02(+0.38%)
Sep 26, 2006	4.579	4.579	4.572	4.572	2,140	-0.01(-0.15%)
Sep 25, 2006	4.580	4.589	4.509	4.579	12,203	+0.05(+1.16%)
Sep 22, 2006	4.508	4.581	4.501	4.526	8,563	+0.01(+0.15%)
Sep 21, 2006	4.589	4.589	4.519	4.519	1,427	+0.02(+0.34%)
Sep 20, 2006	4.589	4.589	4.502	4.504	16,849	+0.01(+0.12%)
Sep 19, 2006	4.588	4.588	4.498	4.498	1,427	-0.09(-1.98%)
Sep 18, 2006	4.552	4.589	4.552	4.589	23,579	+0.00(+0.05%)
Sep 15, 2006	4.607	4.607	4.543	4.587	63,280	-0.02(-0.43%)
Sep 14, 2006	4.543	4.607	4.543	4.607	4,117	+0.02(+0.38%)
Sep 13, 2006	4.605	4.605	4.589	4.589	4,738	+0.05(+1.11%)
Sep 12, 2006	4.607	4.607	4.508	4.539	4,281	-0.01(-0.32%)
Sep 11, 2006	4.380	4.589	4.380	4.553	6,101	-0.05(-1.13%)
Sep 08, 2006	4.418	4.606	4.418	4.605	25,691	+0.13(+2.94%)
Sep 07, 2006	4.512	4.518	4.458	4.473	11,418	-0.00(-0.02%)
Sep 06, 2006	4.562	4.562	4.474	4.474	10,933	-0.13(-2.87%)
Sep 05, 2006	4.607	4.607	4.519	4.607	14,836	+0.03(+0.58%)
Sep 01, 2006	4.582	4.607	4.580	4.580	13,630	+0.00(+0.05%)
Aug 31, 2006	4.582	4.582	4.512	4.578	18,234	-0.00(-0.09%)
Aug 30, 2006	4.580	4.588	4.485	4.582	12,232	+0.00(+0.05%)
Aug 29, 2006	4.583	4.589	4.528	4.580	7,586	+0.07(+1.46%)
Aug 28, 2006	4.484	4.514	4.484	4.514	4,281	+0.07(+1.46%)
Aug 25, 2006	4.396	4.449	4.396	4.449	8,071	+0.04(+0.95%)
Aug 24, 2006	4.373	4.448	4.373	4.407	15,286	+0.02(+0.52%)
Aug 23, 2006	4.379	4.384	4.379	4.384	2,854	-0.09(-2.03%)
Aug 22, 2006	4.220	4.475	4.220	4.475	6,166	+0.20(+4.62%)
Aug 21, 2006	4.277	4.277	4.277	4.277	1,427	-0.14(-3.10%)
Aug 18, 2006	4.344	4.476	4.344	4.414	7,536	+0.08(+1.81%)
Aug 17, 2006	4.132	4.335	4.132	4.335	11,418	+0.13(+3.15%)
Aug 16, 2006	4.204	4.279	4.154	4.203	6,244	-0.08(-1.77%)
Aug 15, 2006	4.347	4.347	4.257	4.279	11,675	-0.09(-2.05%)
Aug 14, 2006	4.265	4.368	4.265	4.368	6,166	+0.19(+4.44%)
Aug 11, 2006	4.113	4.190	4.113	4.183	3,568	-0.07(-1.73%)
Aug 10, 2006	4.253	4.271	4.253	4.256	2,312	+0.16(+3.85%)
Aug 09, 2006	4.069	4.169	4.057	4.099	56,521	+0.02(+0.53%)
Aug 08, 2006	4.274	4.274	4.071	4.077	22,130	-0.10(-2.28%)
Aug 07, 2006	4.246	4.246	4.169	4.172	15,051	+0.02(+0.52%)
Aug 04, 2006	4.239	4.298	4.103	4.150	68,953	-0.12(-2.79%)
Aug 03, 2006	4.204	4.278	4.151	4.270	3,568	-0.07(-1.69%)
Aug 02, 2006	4.483	4.483	4.305	4.343	21,331	-0.09(-2.10%)
Aug 01, 2006	4.607	4.607	4.192	4.436	23,550	-0.17(-3.70%)
Jul 31, 2006	4.554	4.607	4.532	4.607	12,638	+0.00(+0.09%)
Jul 28, 2006	4.001	4.635	4.001	4.602	5,709	+0.22(+5.02%)
Jul 27, 2006	4.635	4.635	4.345	4.382	12,025	-0.06(-1.25%)
Jul 26, 2006	4.532	4.532	4.421	4.438	12,874	-0.04(-0.85%)
Jul 25, 2006	4.380	4.536	4.380	4.476	18,555	-0.00(-0.11%)
Jul 24, 2006	4.476	4.480	4.364	4.480	5,844	+0.14(+3.33%)
Jul 21, 2006	4.455	4.455	4.281	4.336	9,277	-0.08(-1.75%)
Jul 20, 2006	4.642	4.642	4.358	4.413	27,440	-0.19(-4.23%)
Jul 19, 2006	4.543	4.642	4.391	4.608	26,483	+0.22(+5.05%)
Jul 18, 2006	4.471	4.473	4.344	4.387	35,711	-0.09(-1.97%)
Jul 17, 2006	4.414	4.518	4.344	4.475	14,979	-0.07(-1.50%)
Jul 14, 2006	4.468	4.543	4.414	4.543	12,367	-0.09(-2.00%)
Jul 13, 2006	4.603	4.642	4.484	4.635	29,103	+0.03(+0.64%)
Jul 12, 2006	4.642	4.642	4.589	4.606	12,845	-0.04(-0.77%)
Jul 11, 2006	4.612	4.696	4.504	4.642	69,717	+0.09(+1.92%)
Jul 10, 2006	4.514	4.585	4.491	4.554	20,838	+0.04(+0.87%)
Jul 07, 2006	4.576	4.873	4.297	4.515	205,905	-0.09(-2.04%)
Jul 06, 2006	4.543	4.642	4.515	4.609	65,021	+0.15(+3.43%)
Jul 05, 2006	4.434	4.512	4.345	4.456	78,945	+0.02(+0.49%)
Jul 03, 2006	4.580	4.706	4.337	4.434	146,514	-0.15(-3.18%)
Jun 30, 2006	4.729	4.763	4.580	4.580	1,233,547	-0.14(-2.94%)
Jun 29, 2006	4.782	4.806	4.667	4.719	1,271,742	-0.08(-1.75%)
Jun 28, 2006	4.782	4.803	4.775	4.803	122,585	+0.01(+0.13%)
Jun 27, 2006	4.764	4.796	4.764	4.796	102,238	+0.03(+0.68%)
Jun 26, 2006	4.732	4.798	4.732	4.764	49,242	-0.02(-0.44%)
Jun 23, 2006	4.834	4.834	4.694	4.785	38,594	-0.01(-0.26%)
Jun 22, 2006	4.834	4.834	4.782	4.798	13,559	+0.01(+0.12%)
Jun 21, 2006	4.834	4.834	4.778	4.792	18,619	-0.00(-0.03%)
Jun 20, 2006	4.696	4.794	4.696	4.794	26,398	+0.00(+0.04%)
Jun 19, 2006	4.792	4.792	4.762	4.792	37,823	+0.01(+0.23%)
Jun 16, 2006	4.780	4.780	4.775	4.780	9,777	+0.06(+1.17%)
Jun 15, 2006	4.782	4.782	4.725	4.725	26,997	-0.04(-0.90%)
Jun 14, 2006	4.768	4.768	4.694	4.768	17,256	+0.00(+0.06%)
Jun 13, 2006	4.834	4.834	4.676	4.765	29,295	-0.05(-0.95%)
Jun 12, 2006	4.834	4.834	4.761	4.810	25,998	-0.01(-0.29%)
Jun 09, 2006	4.834	4.834	4.799	4.824	6,408	+0.08(+1.59%)
Jun 08, 2006	4.800	4.800	4.584	4.749	34,005	-0.05(-1.05%)
Jun 07, 2006	4.794	4.841	4.773	4.799	21,267	-0.00(-0.10%)
Jun 06, 2006	4.834	4.834	4.799	4.804	40,892	+0.01(+0.25%)
Jun 05, 2006	4.862	4.862	4.792	4.792	4,638	-0.09(-1.94%)
Jun 02, 2006	4.729	4.903	4.722	4.887	149,975	+0.05(+1.12%)
Jun 01, 2006	4.799	4.834	4.705	4.833	29,595	+0.01(+0.29%)
May 31, 2006	4.497	4.819	4.483	4.819	16,414	+0.37(+8.31%)
May 30, 2006	4.431	4.449	4.431	4.449	7,850	+0.04(+0.79%)
May 26, 2006	4.374	4.414	4.374	4.414	9,277	+0.04(+0.80%)
May 25, 2006	4.379	4.379	4.379	4.379	3,568	+0.04(+0.81%)
May 24, 2006	4.344	4.344	4.344	4.344	3,068	-0.02(-0.48%)
May 23, 2006	4.361	4.365	4.344	4.365	12,117	+0.02(+0.48%)
May 22, 2006	4.336	4.344	4.326	4.344	17,491	+0.04(+0.81%)
May 19, 2006	4.309	4.309	4.309	4.309	0	+0.00(+0.00%)
May 18, 2006	4.309	4.309	4.309	4.309	713	+0.05(+1.18%)
May 17, 2006	4.252	4.274	4.252	4.258	11,761	+0.08(+1.83%)
May 16, 2006	4.182	4.182	4.182	4.182	1,427	+0.05(+1.17%)
May 15, 2006	4.134	4.134	4.134	4.134	0	+0.00(+0.00%)
May 12, 2006	4.118	4.134	4.110	4.134	19,697	+0.02(+0.51%)
May 11, 2006	4.118	4.118	4.113	4.113	5,737	-0.07(-1.66%)
May 10, 2006	4.182	4.182	4.120	4.182	2,761	+0.02(+0.42%)
May 09, 2006	4.137	4.164	4.137	4.164	2,140	+0.03(+0.75%)
May 08, 2006	4.134	4.134	4.134	4.134	5,316	+0.07(+1.73%)
May 05, 2006	4.063	4.063	4.063	4.063	0	+0.00(+0.00%)
May 04, 2006	4.063	4.063	4.063	4.063	0	+0.00(+0.00%)
May 03, 2006	4.063	4.063	4.063	4.063	713	-0.06(-1.50%)
May 02, 2006	4.134	4.134	4.109	4.125	47,436	+0.08(+1.96%)
May 01, 2006	4.122	4.134	4.046	4.046	19,268	-0.09(-2.12%)
Apr 28, 2006	4.134	4.134	4.134	4.134	713	+0.11(+2.70%)
Apr 27, 2006	4.077	4.077	4.025	4.025	7,621	+0.05(+1.22%)
Apr 26, 2006	3.952	3.977	3.952	3.977	2,854	-0.23(-5.37%)
Apr 25, 2006	4.204	4.218	4.138	4.202	78,502	+0.01(+0.33%)
Apr 24, 2006	4.232	4.232	4.188	4.188	5,345	-0.07(-1.63%)
Apr 21, 2006	4.134	4.258	4.064	4.258	12,781	+0.19(+4.60%)
Apr 20, 2006	4.071	4.071	4.071	4.071	1,184	-0.08(-2.02%)
Apr 19, 2006	4.155	4.155	4.155	4.155	1,784	+0.00(+0.00%)
Apr 18, 2006	4.134	4.155	4.128	4.155	7,850	-0.00(-0.02%)
Apr 17, 2006	4.134	4.162	4.111	4.155	11,290	+0.04(+0.95%)
Apr 13, 2006	4.104	4.139	4.088	4.116	8,563	+0.01(+0.29%)
Apr 12, 2006	4.078	4.146	4.078	4.104	12,117	+0.03(+0.65%)
Apr 11, 2006	4.100	4.100	4.078	4.078	6,601	-0.09(-2.18%)
Apr 10, 2006	4.309	4.309	4.134	4.169	3,568	+0.04(+0.85%)
Apr 07, 2006	4.082	4.162	4.082	4.134	8,521	-0.03(-0.67%)
Apr 06, 2006	4.036	4.162	4.036	4.162	8,920	+0.03(+0.81%)
Apr 05, 2006	4.134	4.134	4.128	4.128	1,998	-0.04(-0.97%)
Apr 04, 2006	4.162	4.308	4.162	4.169	6,958	+0.00(+0.02%)
Apr 03, 2006	4.168	4.168	4.168	4.168	0	+0.00(+0.00%)
Mar 31, 2006	4.168	4.168	4.168	4.168	1,227	+0.03(+0.83%)
Mar 30, 2006	4.134	4.134	4.134	4.134	2,140	-0.02(-0.51%)
Mar 29, 2006	4.151	4.155	4.151	4.155	3,104	-0.01(-0.34%)
Mar 28, 2006	4.146	4.169	4.116	4.169	60,932	+0.11(+2.59%)
Mar 27, 2006	3.923	4.151	3.923	4.064	13,081	+0.11(+2.65%)
Mar 24, 2006	3.958	3.958	3.958	3.958	1,227	+0.01(+0.20%)
Mar 23, 2006	3.958	3.958	3.951	3.951	4,281	-0.01(-0.19%)
Mar 22, 2006	3.959	3.965	3.958	3.958	11,418	-0.03(-0.70%)
Mar 21, 2006	3.986	3.986	3.986	3.986	1,427	+0.00(+0.00%)
Mar 20, 2006	3.989	3.993	3.986	3.986	20,003	-0.00(-0.07%)
Mar 17, 2006	4.021	4.055	3.989	3.989	10,740	-0.10(-2.43%)
Mar 16, 2006	4.089	4.089	4.089	4.089	1,427	-0.06(-1.54%)
Mar 15, 2006	3.893	4.153	3.783	4.153	14,273	+0.26(+6.64%)
Mar 14, 2006	4.169	4.169	3.894	3.894	7,400	-0.20(-4.99%)
Mar 13, 2006	4.099	4.099	4.099	4.099	1,427	+0.03(+0.86%)
Mar 10, 2006	4.064	4.164	4.064	4.064	10,091	-0.08(-1.84%)
Mar 09, 2006	3.713	4.239	3.598	4.140	100,954	+0.57(+15.86%)
Mar 08, 2006	3.748	3.783	3.573	3.573	50,669	-0.20(-5.22%)
Mar 07, 2006	3.770	3.770	3.770	3.770	1,427	-0.05(-1.27%)
Mar 06, 2006	3.882	3.882	3.738	3.818	7,065	+0.04(+0.93%)
Mar 03, 2006	3.748	3.783	3.748	3.783	13,937	+0.05(+1.27%)
Mar 02, 2006	3.755	3.755	3.736	3.736	2,854	-0.01(-0.33%)

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.