C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	40.41	40.73	39.48	39.64	2,368,137	-1.00(-2.46%)
Oct 29, 2009	40.28	40.91	40.28	40.64	2,221,052	+0.32(+0.80%)
Oct 28, 2009	41.09	41.09	40.25	40.32	1,521,426	-0.32(-0.78%)
Oct 27, 2009	41.00	41.31	40.46	40.64	2,151,520	-0.24(-0.58%)
Oct 26, 2009	41.20	41.82	40.71	40.87	1,843,215	-0.30(-0.73%)
Oct 23, 2009	41.00	42.28	40.77	41.18	3,648,096	-1.26(-2.97%)
Oct 22, 2009	42.19	42.68	41.69	42.43	3,384,991	+0.19(+0.44%)
Oct 21, 2009	43.23	43.82	41.65	42.25	6,487,982	-1.97(-4.46%)
Oct 20, 2009	43.59	44.38	43.49	44.22	2,890,452	+0.19(+0.44%)
Oct 19, 2009	44.04	44.22	43.71	44.02	2,100,034	+0.20(+0.46%)
Oct 16, 2009	43.58	43.92	43.30	43.82	2,254,799	-0.04(-0.10%)
Oct 15, 2009	43.63	44.04	43.30	43.87	2,242,845	+0.19(+0.43%)
Oct 14, 2009	42.97	43.68	42.58	43.68	2,251,232	+1.15(+2.71%)
Oct 13, 2009	42.14	42.64	42.08	42.53	1,621,979	+0.25(+0.60%)
Oct 12, 2009	42.41	42.48	41.94	42.28	1,070,454	+0.26(+0.62%)
Oct 09, 2009	41.18	42.07	41.18	42.02	1,740,301	+0.45(+1.09%)
Oct 08, 2009	41.72	41.90	41.33	41.56	1,628,528	+0.19(+0.47%)
Oct 07, 2009	40.82	41.62	40.51	41.37	2,121,284	-0.11(-0.26%)
Oct 06, 2009	41.25	42.02	41.25	41.48	2,043,800	+0.01(+0.02%)
Oct 05, 2009	40.53	41.47	40.29	41.47	1,957,319	+0.99(+2.45%)
Oct 02, 2009	40.41	40.76	40.12	40.48	1,590,064	+0.09(+0.23%)
Oct 01, 2009	41.46	41.78	40.38	40.38	1,759,224	-1.16(-2.79%)
Sep 30, 2009	41.53	42.00	40.49	41.54	1,911,365	+0.18(+0.43%)
Sep 29, 2009	41.83	42.07	41.15	41.36	1,249,454	-0.55(-1.32%)
Sep 28, 2009	41.74	42.25	41.61	41.92	912,451	+0.50(+1.22%)
Sep 25, 2009	41.87	42.16	41.23	41.41	1,341,760	-0.28(-0.67%)
Sep 24, 2009	42.02	42.08	41.26	41.69	1,816,747	-0.23(-0.55%)
Sep 23, 2009	42.08	42.77	41.87	41.92	1,767,217	-0.59(-1.39%)
Sep 22, 2009	42.28	42.74	42.04	42.51	1,443,700	+0.35(+0.82%)
Sep 21, 2009	42.07	42.48	41.79	42.17	1,718,906	-0.05(-0.12%)
Sep 18, 2009	42.53	42.59	41.83	42.22	2,019,977	+0.00(+0.00%)
Sep 17, 2009	42.25	42.89	41.93	42.22	1,770,303	-0.10(-0.24%)
Sep 16, 2009	42.21	42.38	41.47	42.32	2,055,391	+0.30(+0.72%)
Sep 15, 2009	42.14	42.27	41.66	42.02	1,722,469	-0.14(-0.32%)
Sep 14, 2009	42.03	42.38	41.76	42.15	1,573,041	-0.09(-0.20%)
Sep 11, 2009	41.66	42.38	41.50	42.24	2,581,023	+0.95(+2.30%)
Sep 10, 2009	40.63	41.36	40.51	41.29	1,838,342	+0.56(+1.38%)
Sep 09, 2009	40.89	41.18	40.41	40.73	1,999,950	-0.22(-0.54%)
Sep 08, 2009	41.17	41.42	40.77	40.95	1,275,943	-0.12(-0.28%)
Sep 04, 2009	40.33	41.08	40.15	41.07	1,481,655	+0.75(+1.86%)
Sep 03, 2009	39.86	40.32	39.56	40.32	1,285,010	+0.47(+1.19%)
Sep 02, 2009	39.39	40.12	39.39	39.84	1,486,877	+0.01(+0.04%)
Sep 01, 2009	40.27	41.15	39.69	39.83	1,785,208	-0.64(-1.58%)
Aug 31, 2009	40.71	40.89	40.01	40.47	1,571,624	-0.36(-0.88%)
Aug 28, 2009	41.19	41.61	40.54	40.83	1,570,787	-0.21(-0.51%)
Aug 27, 2009	41.18	41.46	40.46	41.04	1,655,468	-0.22(-0.52%)
Aug 26, 2009	41.04	41.83	41.04	41.25	1,798,714	-0.18(-0.43%)
Aug 25, 2009	41.53	41.97	41.12	41.43	1,810,705	+0.09(+0.23%)
Aug 24, 2009	41.36	41.72	41.00	41.34	1,895,004	-0.07(-0.17%)
Aug 21, 2009	40.56	41.58	39.75	41.41	3,352,028	+1.32(+3.30%)
Aug 20, 2009	39.92	40.23	39.56	40.09	2,166,067	+0.09(+0.23%)
Aug 19, 2009	38.89	40.11	38.89	40.00	2,062,563	+0.52(+1.31%)
Aug 18, 2009	38.78	39.61	38.78	39.48	2,084,727	+0.79(+2.05%)
Aug 17, 2009	39.03	39.35	38.36	38.69	2,382,827	-0.71(-1.81%)
Aug 14, 2009	39.76	39.93	38.98	39.40	1,583,023	-0.51(-1.28%)
Aug 13, 2009	40.23	40.38	39.66	39.91	1,646,084	-0.03(-0.07%)
Aug 12, 2009	39.28	40.30	38.89	39.94	2,093,517	+0.62(+1.57%)
Aug 11, 2009	38.95	39.53	38.69	39.32	1,758,577	+0.21(+0.53%)
Aug 10, 2009	39.17	39.39	38.64	39.11	1,538,374	-0.29(-0.73%)
Aug 07, 2009	38.72	39.55	38.51	39.40	1,904,004	+1.27(+3.34%)
Aug 06, 2009	38.47	38.47	38.00	38.13	2,045,426	-0.39(-1.01%)
Aug 05, 2009	39.24	39.25	38.13	38.51	1,939,544	-0.72(-1.83%)
Aug 04, 2009	39.15	39.49	38.88	39.23	2,181,274	-0.18(-0.46%)
Aug 03, 2009	39.22	39.53	38.85	39.41	2,102,664	+0.19(+0.48%)
Jul 31, 2009	39.20	39.56	38.79	39.23	1,958,714	+0.07(+0.18%)
Jul 30, 2009	38.92	39.48	38.61	39.15	2,500,061	+0.80(+2.08%)
Jul 29, 2009	38.38	38.74	38.03	38.36	1,956,407	-0.24(-0.62%)
Jul 28, 2009	38.31	38.72	38.13	38.59	2,307,781	-0.13(-0.33%)
Jul 27, 2009	38.38	38.72	37.45	38.72	2,963,783	-0.10(-0.26%)
Jul 24, 2009	38.95	39.06	38.35	38.82	2,444,292	-0.45(-1.14%)
Jul 23, 2009	38.33	39.46	37.92	39.27	2,687,883	+0.91(+2.36%)
Jul 22, 2009	38.62	39.56	38.15	38.36	4,935,916	+0.66(+1.76%)
Jul 21, 2009	38.37	38.43	37.18	37.70	2,859,027	-0.46(-1.21%)
Jul 20, 2009	37.83	38.28	37.53	38.16	2,042,776	+0.32(+0.86%)
Jul 17, 2009	37.97	37.97	37.26	37.84	1,811,983	+0.04(+0.11%)
Jul 16, 2009	36.21	38.02	36.21	37.79	2,550,731	+1.02(+2.78%)
Jul 15, 2009	37.17	37.38	36.54	36.77	3,282,251	-0.04(-0.10%)
Jul 14, 2009	36.43	36.87	36.11	36.81	1,826,003	+0.42(+1.17%)
Jul 13, 2009	35.90	36.52	35.53	36.38	2,841,442	-0.20(-0.55%)
Jul 10, 2009	35.89	36.81	35.89	36.59	1,279,960	+0.50(+1.38%)
Jul 09, 2009	36.13	36.36	35.73	36.09	1,317,276	+0.05(+0.14%)
Jul 08, 2009	36.18	36.24	35.29	36.04	2,204,249	+0.01(+0.02%)
Jul 07, 2009	36.92	36.96	35.92	36.03	2,078,875	-1.05(-2.83%)
Jul 06, 2009	36.60	37.13	36.33	37.08	1,622,278	+0.54(+1.48%)
Jul 02, 2009	37.73	37.85	36.54	36.54	1,656,458	-1.37(-3.62%)
Jul 01, 2009	37.85	38.28	37.57	37.92	1,935,294	+0.40(+1.07%)
Jun 30, 2009	37.83	38.13	37.15	37.51	1,945,810	-0.35(-0.91%)
Jun 29, 2009	37.31	38.23	36.79	37.86	1,902,162	+0.55(+1.48%)
Jun 26, 2009	37.15	37.48	36.82	37.31	1,661,099	-0.09(-0.25%)
Jun 25, 2009	36.88	37.50	35.74	37.40	1,888,750	+1.31(+3.63%)
Jun 24, 2009	36.00	37.01	35.86	36.09	2,191,308	+0.32(+0.88%)
Jun 23, 2009	35.54	36.21	35.38	35.77	1,514,186	+0.24(+0.67%)
Jun 22, 2009	36.00	36.05	35.06	35.54	3,184,721	-0.76(-2.10%)
Jun 19, 2009	36.59	36.74	35.96	36.30	2,237,056	+0.20(+0.56%)
Jun 18, 2009	35.78	36.38	35.28	36.10	1,373,594	+0.32(+0.88%)
Jun 17, 2009	35.82	36.03	35.32	35.78	2,674,246	-0.01(-0.04%)
Jun 16, 2009	37.01	37.25	35.72	35.79	2,147,800	-0.94(-2.55%)
Jun 15, 2009	37.41	37.54	36.34	36.73	1,766,031	-0.98(-2.59%)
Jun 12, 2009	38.46	38.54	37.15	37.71	2,592,890	-1.01(-2.60%)
Jun 11, 2009	38.57	39.12	38.27	38.72	1,611,764	-0.05(-0.13%)
Jun 10, 2009	38.95	38.99	37.98	38.77	2,232,680	+0.06(+0.17%)
Jun 09, 2009	38.13	38.86	38.03	38.70	2,189,000	+0.65(+1.70%)
Jun 08, 2009	37.64	38.40	37.15	38.05	2,523,285	+0.29(+0.76%)
Jun 05, 2009	38.14	38.20	37.28	37.77	2,127,135	+0.22(+0.59%)
Jun 04, 2009	37.79	37.79	37.13	37.54	2,181,660	-0.27(-0.70%)
Jun 03, 2009	38.19	38.42	37.49	37.81	2,278,532	-0.69(-1.79%)
Jun 02, 2009	37.81	39.15	37.81	38.50	2,589,635	+0.39(+1.02%)
Jun 01, 2009	37.15	38.48	37.00	38.11	2,928,755	+1.55(+4.25%)
May 29, 2009	36.46	36.99	35.95	36.56	5,712,465	+0.53(+1.48%)
May 28, 2009	36.02	36.21	35.25	36.02	3,189,975	+0.61(+1.73%)
May 27, 2009	36.38	38.47	35.36	35.41	3,538,067	-1.24(-3.38%)
May 26, 2009	34.46	36.65	34.38	36.65	3,443,189	+1.70(+4.86%)
May 22, 2009	35.20	35.54	34.69	34.95	2,212,022	-0.12(-0.33%)
May 21, 2009	36.75	36.75	34.69	35.07	3,722,463	-1.53(-4.19%)
May 20, 2009	37.08	37.81	36.46	36.60	3,081,950	-0.47(-1.28%)
May 19, 2009	37.17	37.65	37.00	37.08	2,001,373	-0.35(-0.92%)
May 18, 2009	36.59	37.42	36.37	37.42	2,278,534	+0.93(+2.54%)
May 15, 2009	36.41	37.48	36.15	36.49	3,181,587	-0.06(-0.18%)
May 14, 2009	36.69	37.07	36.10	36.56	2,260,453	+0.40(+1.11%)
May 13, 2009	36.94	37.13	35.95	36.15	2,535,680	-1.22(-3.25%)
May 12, 2009	37.84	38.29	36.76	37.37	2,908,442	-0.19(-0.52%)
May 11, 2009	37.36	37.82	36.37	37.56	2,442,277	-0.21(-0.55%)
May 08, 2009	39.09	39.12	37.48	37.77	2,898,477	-0.62(-1.61%)
May 07, 2009	39.67	39.74	37.97	38.39	2,837,409	-1.22(-3.09%)
May 06, 2009	39.48	39.74	38.64	39.61	2,224,179	+0.14(+0.36%)
May 05, 2009	39.12	39.53	38.59	39.47	2,471,449	+0.07(+0.18%)
May 04, 2009	39.38	39.56	37.99	39.40	2,539,368	+1.41(+3.71%)
May 01, 2009	38.09	38.47	37.48	37.99	1,577,194	-0.25(-0.66%)
Apr 30, 2009	38.24	39.23	37.61	38.24	2,719,785	+0.12(+0.32%)
Apr 29, 2009	37.48	38.51	37.48	38.12	2,304,518	+0.73(+1.94%)
Apr 28, 2009	36.77	37.82	36.59	37.39	2,248,888	+0.22(+0.58%)
Apr 27, 2009	38.00	38.01	37.13	37.18	2,965,392	-1.20(-3.13%)
Apr 24, 2009	38.57	38.84	38.05	38.38	2,713,069	+0.06(+0.15%)
Apr 23, 2009	37.41	38.48	37.20	38.32	3,358,021	+0.40(+1.06%)
Apr 22, 2009	36.74	39.00	36.61	37.92	7,153,743	+2.60(+7.37%)
Apr 21, 2009	34.66	35.41	34.28	35.31	3,594,738	+0.78(+2.25%)
Apr 20, 2009	35.61	35.61	34.28	34.54	2,934,101	-1.22(-3.42%)
Apr 17, 2009	35.67	35.97	34.92	35.76	2,849,929	+0.11(+0.30%)
Apr 16, 2009	34.89	35.83	34.34	35.65	2,986,747	+0.87(+2.50%)
Apr 15, 2009	34.17	34.85	34.13	34.78	2,471,616	+0.57(+1.66%)
Apr 14, 2009	33.72	34.46	33.35	34.21	2,479,238	+0.40(+1.19%)
Apr 13, 2009	34.10	34.38	33.34	33.81	2,702,323	-0.90(-2.59%)
Apr 09, 2009	33.56	35.13	33.56	34.71	3,537,042	+1.60(+4.82%)
Apr 08, 2009	32.68	33.12	32.23	33.11	2,300,974	+0.67(+2.06%)
Apr 07, 2009	33.56	33.71	32.29	32.44	3,551,059	-1.63(-4.77%)
Apr 06, 2009	34.53	34.53	33.33	34.07	2,767,651	-0.69(-1.99%)
Apr 03, 2009	35.11	35.11	34.10	34.76	2,050,326	+0.17(+0.48%)
Apr 02, 2009	33.07	35.45	32.82	34.59	4,448,173	+1.97(+6.04%)
Apr 01, 2009	32.41	32.78	31.79	32.62	3,502,097	-0.19(-0.57%)
Mar 31, 2009	32.56	33.32	31.74	32.81	2,817,863	+0.67(+2.08%)
Mar 30, 2009	32.92	33.20	31.68	32.14	2,746,525	-2.20(-6.41%)
Mar 26, 2009	32.38	34.34	32.06	34.34	5,735,381	+2.34(+7.31%)
Mar 25, 2009	32.40	33.03	31.05	32.00	5,410,658	-0.50(-1.55%)
Mar 24, 2009	33.33	33.52	32.45	32.51	5,645,659	-1.86(-5.42%)
Mar 23, 2009	32.65	34.92	32.17	34.37	6,575,943	+2.85(+9.04%)
Mar 20, 2009	32.50	33.47	31.15	31.52	5,522,505	-1.11(-3.40%)
Mar 19, 2009	33.09	33.38	32.32	32.63	4,358,657	-0.46(-1.39%)
Mar 18, 2009	32.44	33.51	31.82	33.09	4,641,759	+0.57(+1.75%)
Mar 17, 2009	31.90	32.54	31.63	32.52	5,157,061	+0.85(+2.68%)
Mar 16, 2009	30.86	32.34	30.73	31.67	5,175,541	+0.94(+3.07%)
Mar 13, 2009	30.61	30.85	30.17	30.73	3,155,756	+0.17(+0.54%)
Mar 12, 2009	29.28	30.64	28.96	30.56	4,138,616	+1.27(+4.32%)
Mar 11, 2009	29.14	29.54	28.71	29.30	4,258,732	+0.19(+0.67%)
Mar 10, 2009	27.83	29.13	27.34	29.10	5,164,488	+1.73(+6.33%)
Mar 09, 2009	27.15	28.16	26.98	27.37	4,500,525	-0.01(-0.03%)
Mar 06, 2009	27.75	28.38	26.87	27.38	4,499,817	-0.24(-0.86%)
Mar 05, 2009	28.39	28.53	27.11	27.62	4,741,461	-1.22(-4.22%)
Mar 04, 2009	28.67	29.06	27.82	28.83	5,471,624	+0.26(+0.91%)
Mar 02, 2009	29.26	29.44	28.46	28.57	5,807,605	-1.19(-4.01%)
Feb 27, 2009	29.73	30.29	28.85	29.77	4,148,186	+0.47(+1.60%)
Feb 26, 2009	30.56	30.56	29.13	29.30	4,852,547	-0.75(-2.49%)
Feb 25, 2009	30.74	31.38	29.71	30.05	4,755,805	-0.99(-3.20%)
Feb 24, 2009	29.10	31.12	28.99	31.04	5,702,260	+0.37(+1.20%)
Feb 23, 2009	32.22	32.61	30.60	30.67	3,622,419	-1.50(-4.65%)
Feb 20, 2009	32.07	32.49	31.44	32.17	2,887,460	-0.16(-0.49%)
Feb 19, 2009	32.38	33.28	32.16	32.33	2,574,842	-0.07(-0.22%)
Feb 18, 2009	32.72	32.86	31.77	32.40	3,499,820	-0.21(-0.64%)
Feb 17, 2009	32.44	33.05	31.76	32.61	4,025,735	-1.42(-4.16%)
Feb 13, 2009	34.14	34.65	33.73	34.02	2,463,491	-0.11(-0.32%)
Feb 12, 2009	33.02	34.20	32.72	34.13	3,700,961	+0.27(+0.81%)
Feb 11, 2009	35.07	35.07	33.24	33.86	4,097,559	-0.68(-1.96%)
Feb 10, 2009	35.25	36.08	34.08	34.54	4,279,444	-1.22(-3.40%)
Feb 09, 2009	35.73	36.07	35.02	35.75	3,155,899	-0.22(-0.60%)
Feb 06, 2009	34.82	36.15	34.82	35.97	4,214,581	+1.19(+3.41%)
Feb 05, 2009	33.29	35.12	33.22	34.78	3,476,532	+1.01(+3.00%)
Feb 04, 2009	33.59	34.70	33.59	33.77	3,616,106	-0.11(-0.32%)
Feb 03, 2009	32.62	33.90	32.51	33.87	4,452,836	+1.50(+4.64%)
Feb 02, 2009	33.03	33.05	31.67	32.37	4,446,897	-0.70(-2.13%)
Jan 30, 2009	33.61	34.26	32.85	33.08	4,935,859	+0.55(+1.70%)
Jan 29, 2009	33.33	33.46	32.20	32.52	3,211,490	-0.79(-2.38%)
Jan 28, 2009	32.06	34.76	32.05	33.31	6,067,514	+1.25(+3.90%)
Jan 27, 2009	31.39	32.28	30.94	32.06	3,486,514	+0.67(+2.13%)
Jan 26, 2009	32.15	32.15	30.86	31.39	3,227,188	-0.11(-0.34%)
Jan 23, 2009	31.65	31.97	31.14	31.50	3,842,647	-0.96(-2.97%)
Jan 22, 2009	32.87	32.93	31.80	32.46	3,708,803	-0.67(-2.02%)
Jan 21, 2009	32.27	33.25	31.62	33.13	4,851,336	+0.81(+2.52%)
Jan 20, 2009	32.79	33.79	32.31	32.32	4,305,245	-1.66(-4.89%)
Jan 16, 2009	35.05	35.41	33.28	33.98	3,540,811	-1.11(-3.16%)
Jan 15, 2009	34.22	35.40	33.41	35.09	4,074,970	+1.27(+3.77%)
Jan 14, 2009	34.53	34.53	33.68	33.82	3,407,816	-1.16(-3.31%)
Jan 13, 2009	34.78	35.43	34.46	34.97	3,257,260	+0.12(+0.33%)
Jan 12, 2009	35.57	35.93	34.57	34.86	2,671,437	-0.60(-1.68%)
Jan 09, 2009	35.71	36.96	35.03	35.46	3,208,664	-1.45(-3.94%)
Jan 08, 2009	37.18	37.53	36.25	36.91	3,251,384	-0.36(-0.97%)
Jan 07, 2009	38.05	38.25	37.08	37.27	2,461,373	-1.22(-3.16%)
Jan 06, 2009	39.04	39.56	38.17	38.48	3,360,580	-0.18(-0.47%)
Jan 05, 2009	38.54	39.83	38.27	38.66	3,766,299	-1.51(-3.76%)
Jan 02, 2009	39.74	40.38	39.10	40.18	2,608,631	+0.59(+1.49%)
Dec 31, 2008	38.48	40.02	38.40	39.59	3,714,001	+1.24(+3.23%)
Dec 30, 2008	36.97	38.44	36.45	38.35	2,716,955	+1.76(+4.82%)
Dec 29, 2008	36.90	37.06	36.23	36.59	1,014,293	-0.75(-2.00%)
Dec 26, 2008	37.27	37.41	36.55	37.33	1,047,326	+0.26(+0.70%)
Dec 24, 2008	37.00	37.41	36.66	37.08	639,015	+0.05(+0.14%)
Dec 23, 2008	37.50	37.61	36.54	37.02	1,457,539	-0.19(-0.52%)
Dec 22, 2008	37.21	37.76	36.49	37.22	2,431,240	-0.03(-0.08%)
Dec 19, 2008	36.92	37.84	36.47	37.25	3,173,001	+0.78(+2.13%)
Dec 18, 2008	37.27	38.09	36.08	36.47	2,646,492	-0.76(-2.03%)
Dec 17, 2008	35.52	38.12	35.52	37.23	2,695,492	+0.25(+0.68%)
Dec 16, 2008	35.92	37.19	35.08	36.97	3,136,557	+1.96(+5.61%)
Dec 15, 2008	35.64	35.90	34.62	35.01	2,025,134	-0.35(-1.00%)
Dec 12, 2008	34.60	36.08	34.30	35.36	2,903,839	+0.25(+0.72%)
Dec 11, 2008	36.54	37.34	34.91	35.11	2,782,089	-1.72(-4.67%)
Dec 10, 2008	36.33	37.72	36.31	36.83	2,892,333	+0.73(+2.03%)
Dec 09, 2008	35.59	36.84	35.13	36.10	3,546,685	-0.42(-1.14%)
Dec 08, 2008	34.57	37.15	34.54	36.51	4,314,409	+1.70(+4.90%)
Dec 05, 2008	33.49	34.81	31.90	34.81	3,527,036	+0.97(+2.87%)
Dec 04, 2008	34.71	35.28	33.46	33.84	3,313,720	-1.59(-4.49%)
Dec 03, 2008	34.15	35.46	33.15	35.43	3,793,960	+1.76(+5.24%)
Dec 02, 2008	33.35	34.24	32.54	33.67	3,978,518	+0.76(+2.30%)
Dec 01, 2008	34.98	36.10	32.90	32.91	4,947,960	-3.83(-10.43%)
Nov 28, 2008	36.35	36.91	35.72	36.74	1,588,105	-0.17(-0.47%)
Nov 26, 2008	35.19	36.92	34.77	36.92	3,454,341	+1.16(+3.24%)
Nov 25, 2008	36.69	36.77	35.05	35.76	3,563,918	-0.42(-1.17%)
Nov 24, 2008	35.37	36.78	34.54	36.18	4,515,894	+1.55(+4.49%)
Nov 21, 2008	32.29	34.67	31.33	34.63	4,561,888	+2.97(+9.38%)
Nov 20, 2008	33.84	34.17	31.55	31.66	5,683,262	-2.33(-6.86%)
Nov 19, 2008	37.02	37.37	33.95	33.99	5,494,970	-2.97(-8.04%)
Nov 18, 2008	36.85	38.40	36.32	36.96	4,331,734	-0.01(-0.04%)
Nov 17, 2008	36.41	38.41	36.16	36.97	3,972,304	+0.45(+1.22%)
Nov 14, 2008	37.69	38.46	36.29	36.53	2,798,159	-2.06(-5.33%)
Nov 13, 2008	36.49	38.72	34.46	38.59	4,151,940	+1.99(+5.45%)
Nov 12, 2008	36.97	37.63	36.45	36.59	2,642,718	-1.14(-3.01%)
Nov 11, 2008	37.71	38.46	36.33	37.73	2,191,078	+0.07(+0.19%)
Nov 10, 2008	38.10	38.34	37.48	37.66	2,645,384	+0.42(+1.14%)
Nov 07, 2008	36.97	37.42	36.07	37.23	2,473,184	+0.88(+2.41%)
Nov 06, 2008	36.96	38.19	36.20	36.36	2,598,131	-1.11(-2.98%)
Nov 05, 2008	39.62	40.16	37.28	37.47	2,821,160	-2.56(-6.40%)
Nov 04, 2008	39.61	40.07	39.19	40.03	4,095,453	+1.49(+3.86%)

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.