Union Pacific (NY: UNP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	16.78	16.88	16.61	16.72	11,428,395	-0.06(-0.33%)
Oct 30, 2006	16.81	16.83	16.70	16.78	8,939,342	+0.01(+0.08%)
Oct 27, 2006	16.68	16.85	16.60	16.76	7,078,515	-0.05(-0.28%)
Oct 26, 2006	16.98	16.99	16.73	16.81	6,243,229	-0.12(-0.72%)
Oct 25, 2006	16.97	17.13	16.86	16.93	10,792,039	+0.05(+0.31%)
Oct 24, 2006	16.87	16.90	16.68	16.88	8,156,634	+0.06(+0.33%)
Oct 23, 2006	16.76	17.12	16.72	16.83	9,687,359	+0.07(+0.41%)
Oct 20, 2006	16.89	16.94	16.63	16.76	8,814,673	-0.10(-0.57%)
Oct 19, 2006	16.83	16.88	16.48	16.85	10,203,382	+0.01(+0.06%)
Oct 18, 2006	17.10	17.30	16.71	16.84	11,839,804	-0.04(-0.23%)
Oct 17, 2006	16.89	17.02	16.64	16.88	4,996,535	-0.15(-0.90%)
Oct 16, 2006	16.72	17.04	16.65	17.04	6,366,815	+0.23(+1.38%)
Oct 13, 2006	16.71	16.88	16.67	16.80	5,623,134	+0.06(+0.33%)
Oct 12, 2006	16.67	16.77	16.58	16.75	6,837,848	+0.14(+0.87%)
Oct 11, 2006	16.62	16.63	16.48	16.60	4,783,513	-0.07(-0.44%)
Oct 10, 2006	16.60	16.76	16.53	16.68	7,137,055	+0.20(+1.20%)
Oct 09, 2006	16.36	16.62	16.26	16.48	6,469,803	+0.09(+0.53%)
Oct 06, 2006	16.51	16.52	16.33	16.39	6,806,410	-0.20(-1.19%)
Oct 05, 2006	16.44	16.61	16.33	16.59	8,381,040	+0.07(+0.44%)
Oct 04, 2006	16.18	16.52	16.00	16.52	10,264,091	+0.35(+2.18%)
Oct 03, 2006	16.08	16.36	15.92	16.17	12,028,434	+0.09(+0.54%)
Oct 02, 2006	16.28	16.29	16.01	16.08	6,608,023	-0.15(-0.95%)
Sep 29, 2006	16.11	16.25	16.00	16.23	8,481,859	+0.09(+0.55%)
Sep 28, 2006	16.15	16.32	16.11	16.15	8,181,568	-0.02(-0.15%)
Sep 27, 2006	15.78	16.27	15.76	16.17	13,709,846	+0.30(+1.86%)
Sep 26, 2006	15.67	15.88	15.58	15.88	11,437,068	+0.30(+1.93%)
Sep 25, 2006	15.51	15.62	15.26	15.57	13,089,751	+0.18(+1.20%)
Sep 22, 2006	15.36	15.48	15.23	15.39	9,232,044	+0.04(+0.24%)
Sep 21, 2006	15.71	15.74	15.35	15.35	8,648,808	-0.25(-1.63%)
Sep 20, 2006	15.85	15.94	15.56	15.61	6,591,220	-0.07(-0.44%)
Sep 19, 2006	15.88	15.93	15.45	15.68	9,159,953	-0.20(-1.27%)
Sep 18, 2006	15.63	15.91	15.50	15.88	9,504,149	+0.42(+2.70%)
Sep 15, 2006	15.78	15.83	15.44	15.46	10,277,642	-0.25(-1.62%)
Sep 14, 2006	15.59	15.81	15.56	15.71	10,520,476	+0.08(+0.52%)
Sep 13, 2006	15.12	15.64	15.06	15.63	13,050,182	+0.51(+3.40%)
Sep 12, 2006	14.74	15.14	14.74	15.12	9,600,632	+0.38(+2.59%)
Sep 11, 2006	14.62	14.79	14.62	14.74	7,006,965	-0.04(-0.27%)
Sep 08, 2006	14.80	14.83	14.68	14.78	6,747,328	+0.04(+0.28%)
Sep 07, 2006	14.75	14.78	14.64	14.74	7,963,668	-0.07(-0.47%)
Sep 06, 2006	14.83	14.99	14.80	14.81	6,977,153	-0.09(-0.61%)
Sep 05, 2006	14.79	14.97	14.77	14.90	6,052,973	+0.04(+0.26%)
Sep 01, 2006	14.85	14.90	14.73	14.86	6,284,424	+0.04(+0.24%)
Aug 31, 2006	14.83	14.88	14.76	14.82	12,343,360	+0.04(+0.29%)
Aug 30, 2006	14.85	14.91	14.74	14.78	6,944,631	+0.01(+0.04%)
Aug 29, 2006	14.85	14.89	14.68	14.78	8,316,537	-0.11(-0.71%)
Aug 28, 2006	14.96	15.02	14.85	14.88	6,064,898	-0.05(-0.35%)
Aug 25, 2006	14.85	15.00	14.76	14.93	7,773,953	+0.07(+0.46%)
Aug 24, 2006	15.04	15.10	14.84	14.86	7,625,434	-0.17(-1.14%)
Aug 23, 2006	15.09	15.18	14.94	15.04	5,954,863	-0.02(-0.12%)
Aug 22, 2006	15.05	15.23	15.02	15.05	6,680,657	+0.01(+0.09%)
Aug 21, 2006	15.40	15.41	15.02	15.04	6,878,502	-0.41(-2.64%)
Aug 18, 2006	15.55	15.55	15.33	15.45	4,697,328	-0.10(-0.66%)
Aug 17, 2006	15.55	15.72	15.47	15.55	7,237,333	-0.05(-0.34%)
Aug 16, 2006	15.24	15.62	15.13	15.61	10,263,549	+0.46(+3.01%)
Aug 15, 2006	14.85	15.15	14.80	15.15	7,966,378	+0.47(+3.19%)
Aug 14, 2006	14.76	14.84	14.63	14.68	5,657,825	+0.07(+0.47%)
Aug 11, 2006	14.74	14.85	14.58	14.61	5,545,080	-0.22(-1.49%)
Aug 10, 2006	14.55	14.87	14.54	14.83	9,821,785	+0.28(+1.95%)
Aug 09, 2006	15.09	15.12	14.51	14.55	14,555,972	-0.36(-2.39%)
Aug 08, 2006	15.02	15.16	14.82	14.91	9,310,640	-0.04(-0.23%)
Aug 07, 2006	15.37	15.55	14.92	14.94	15,304,531	-0.53(-3.41%)
Aug 04, 2006	15.94	16.18	15.34	15.47	13,973,820	-0.57(-3.53%)
Aug 03, 2006	15.50	16.10	15.42	16.04	8,625,500	+0.40(+2.55%)
Aug 02, 2006	15.40	15.67	15.37	15.64	5,934,808	+0.30(+1.95%)
Aug 01, 2006	15.56	15.57	15.25	15.34	11,297,763	-0.34(-2.19%)
Jul 31, 2006	15.59	15.71	15.46	15.68	8,076,412	-0.04(-0.26%)
Jul 28, 2006	15.48	15.79	15.40	15.72	12,959,661	+0.27(+1.73%)
Jul 27, 2006	15.44	15.57	15.36	15.45	9,137,187	+0.12(+0.81%)
Jul 26, 2006	15.50	15.50	15.12	15.33	14,126,134	-0.21(-1.35%)
Jul 25, 2006	15.76	15.76	15.22	15.54	17,501,424	-0.22(-1.38%)
Jul 24, 2006	15.32	15.78	15.32	15.76	11,785,058	+0.44(+2.87%)
Jul 21, 2006	15.50	15.52	15.09	15.32	15,641,681	-0.18(-1.15%)
Jul 20, 2006	16.58	16.58	15.45	15.50	18,076,530	-0.63(-3.88%)
Jul 19, 2006	15.89	16.14	15.68	16.12	15,088,799	+0.19(+1.17%)
Jul 18, 2006	15.64	15.97	15.64	15.94	9,958,921	+0.32(+2.04%)
Jul 17, 2006	15.80	15.95	15.61	15.62	8,584,847	-0.28(-1.74%)
Jul 14, 2006	16.13	16.19	15.71	15.90	8,323,041	-0.24(-1.48%)
Jul 13, 2006	16.23	16.26	15.96	16.13	9,773,543	-0.14(-0.88%)
Jul 12, 2006	16.66	16.72	16.23	16.28	10,105,273	-0.37(-2.22%)
Jul 11, 2006	16.63	16.71	16.49	16.65	6,757,626	-0.02(-0.14%)
Jul 10, 2006	16.74	16.75	16.47	16.67	6,403,674	+0.04(+0.27%)
Jul 07, 2006	16.74	16.74	16.51	16.63	6,120,728	-0.13(-0.78%)
Jul 06, 2006	17.04	17.07	16.57	16.76	7,661,209	-0.24(-1.40%)
Jul 05, 2006	16.90	17.03	16.68	17.00	7,242,211	-0.02(-0.12%)
Jul 03, 2006	17.15	17.15	16.94	17.02	4,681,067	-0.13(-0.79%)
Jun 30, 2006	16.97	17.16	16.91	17.15	10,172,486	+0.26(+1.55%)
Jun 29, 2006	16.59	16.91	16.33	16.89	11,633,286	+0.39(+2.34%)
Jun 28, 2006	16.28	16.55	16.14	16.50	8,347,433	+0.24(+1.46%)
Jun 27, 2006	16.42	16.58	16.23	16.26	8,062,319	-0.16(-0.95%)
Jun 26, 2006	16.42	16.48	16.23	16.42	8,133,327	+0.04(+0.24%)
Jun 23, 2006	16.43	16.66	16.32	16.38	8,960,482	-0.17(-1.01%)
Jun 22, 2006	16.75	16.75	16.34	16.55	6,149,998	-0.04(-0.27%)
Jun 21, 2006	16.15	16.66	16.14	16.59	9,637,491	+0.49(+3.04%)
Jun 20, 2006	16.27	16.55	16.10	16.11	8,279,678	-0.15(-0.92%)
Jun 19, 2006	16.60	16.68	16.15	16.26	6,140,242	-0.30(-1.84%)
Jun 16, 2006	16.64	16.64	16.34	16.56	10,710,732	-0.08(-0.47%)
Jun 15, 2006	16.30	16.66	16.16	16.64	11,830,047	+0.48(+2.96%)
Jun 14, 2006	15.91	16.25	15.91	16.16	7,437,888	+0.20(+1.25%)
Jun 13, 2006	15.63	16.29	15.63	15.96	13,145,039	+0.22(+1.39%)
Jun 12, 2006	15.98	16.11	15.68	15.74	8,241,735	-0.21(-1.32%)
Jun 09, 2006	16.30	16.39	15.85	15.95	10,749,217	-0.28(-1.71%)
Jun 08, 2006	16.08	16.23	15.47	16.23	17,701,978	+0.15(+0.91%)
Jun 07, 2006	16.58	16.66	16.03	16.08	11,298,305	-0.52(-3.13%)
Jun 06, 2006	16.85	16.85	16.35	16.60	11,005,061	-0.24(-1.45%)
Jun 05, 2006	17.30	17.31	16.80	16.85	7,450,897	-0.51(-2.91%)
Jun 02, 2006	17.51	17.56	17.20	17.35	9,771,917	+0.15(+0.85%)
Jun 01, 2006	17.12	17.25	16.96	17.21	9,100,870	+0.08(+0.50%)
May 31, 2006	16.78	17.28	16.78	17.12	9,217,409	+0.36(+2.16%)
May 30, 2006	17.00	17.05	16.69	16.76	5,515,810	-0.34(-1.96%)
May 26, 2006	17.15	17.30	16.98	17.09	4,423,597	+0.06(+0.32%)
May 25, 2006	16.94	17.15	16.89	17.04	6,647,050	+0.20(+1.16%)
May 24, 2006	16.88	17.14	16.63	16.84	8,849,363	-0.12(-0.70%)
May 23, 2006	17.16	17.37	16.96	16.96	8,055,815	-0.06(-0.35%)
May 22, 2006	16.76	17.16	16.70	17.02	8,826,056	+0.10(+0.61%)
May 19, 2006	16.95	17.03	16.58	16.92	12,813,852	-0.01(-0.09%)
May 18, 2006	17.35	17.45	16.91	16.93	12,057,163	-0.26(-1.53%)
May 17, 2006	17.23	17.44	17.09	17.20	12,691,893	-0.14(-0.83%)
May 16, 2006	17.82	17.90	17.30	17.34	12,200,261	-0.07(-0.40%)
May 15, 2006	17.46	17.64	17.16	17.41	9,543,176	+0.00(+0.00%)
May 12, 2006	17.78	17.78	17.32	17.41	10,129,664	-0.41(-2.31%)
May 11, 2006	17.91	17.91	17.61	17.82	11,583,419	-0.03(-0.17%)
May 10, 2006	17.72	17.94	17.72	17.85	8,257,454	+0.09(+0.51%)
May 09, 2006	17.48	17.83	17.42	17.76	13,243,149	+0.49(+2.85%)
May 08, 2006	17.20	17.38	17.17	17.27	7,369,049	+0.06(+0.38%)
May 05, 2006	17.25	17.29	17.12	17.20	8,796,243	-0.05(-0.27%)
May 04, 2006	17.32	17.36	17.14	17.25	10,205,008	+0.04(+0.22%)
May 03, 2006	17.34	17.42	17.16	17.21	7,062,253	-0.15(-0.84%)
May 02, 2006	17.33	17.36	16.89	17.36	13,423,648	+0.33(+1.92%)
May 01, 2006	16.87	17.17	16.86	17.03	9,793,599	+0.20(+1.21%)
Apr 28, 2006	16.97	17.11	16.80	16.83	13,475,684	-0.11(-0.66%)
Apr 27, 2006	17.25	17.39	16.90	16.94	10,375,209	-0.44(-2.55%)
Apr 26, 2006	17.59	17.68	17.37	17.38	11,326,491	-0.16(-0.89%)
Apr 25, 2006	17.88	17.88	17.37	17.54	11,718,929	-0.39(-2.20%)
Apr 24, 2006	17.63	17.99	17.63	17.93	6,457,336	+0.23(+1.31%)
Apr 21, 2006	17.90	17.90	17.59	17.70	8,030,339	+0.27(+1.52%)
Apr 20, 2006	17.62	17.74	17.25	17.44	8,891,642	-0.10(-0.55%)
Apr 19, 2006	17.77	17.92	17.40	17.53	6,737,571	-0.18(-0.99%)
Apr 18, 2006	17.09	17.71	17.10	17.71	9,181,092	+0.62(+3.63%)
Apr 17, 2006	17.22	17.40	16.99	17.09	4,565,612	-0.17(-0.96%)
Apr 13, 2006	17.15	17.31	17.11	17.25	4,278,330	+0.10(+0.59%)
Apr 12, 2006	16.96	17.18	16.86	17.15	4,237,135	+0.17(+1.01%)
Apr 11, 2006	17.07	17.14	16.94	16.98	6,907,772	-0.14(-0.80%)
Apr 10, 2006	17.28	17.28	17.09	17.12	4,625,237	-0.16(-0.91%)
Apr 07, 2006	17.61	17.64	17.26	17.27	4,994,909	-0.28(-1.58%)
Apr 06, 2006	17.68	17.71	17.49	17.55	3,659,861	-0.10(-0.58%)
Apr 05, 2006	17.67	17.83	17.51	17.65	7,441,140	-0.01(-0.03%)
Apr 04, 2006	17.54	17.71	17.43	17.66	10,159,477	+0.19(+1.10%)
Apr 03, 2006	17.33	17.57	17.29	17.47	8,866,709	+0.24(+1.41%)
Mar 31, 2006	17.12	17.22	17.11	17.22	8,881,344	+0.13(+0.74%)
Mar 30, 2006	17.05	17.18	16.99	17.09	6,043,758	-0.02(-0.12%)
Mar 29, 2006	17.16	17.20	17.08	17.11	8,797,869	+0.04(+0.26%)
Mar 28, 2006	17.17	17.18	16.95	17.07	8,059,609	-0.10(-0.59%)
Mar 27, 2006	17.01	17.29	16.94	17.17	10,917,792	+0.17(+0.98%)
Mar 24, 2006	16.94	17.04	16.80	17.01	6,722,394	+0.03(+0.20%)
Mar 23, 2006	16.97	16.97	16.63	16.97	7,762,571	-0.03(-0.16%)
Mar 22, 2006	16.79	17.02	16.79	17.00	4,739,065	+0.24(+1.43%)
Mar 21, 2006	16.96	17.13	16.74	16.76	8,471,019	-0.13(-0.79%)
Mar 20, 2006	16.77	16.95	16.67	16.89	7,053,039	+0.09(+0.55%)
Mar 17, 2006	16.70	16.97	16.61	16.80	8,420,609	+0.19(+1.17%)
Mar 16, 2006	16.63	16.69	16.53	16.61	7,329,480	-0.04(-0.25%)
Mar 15, 2006	16.49	16.79	16.49	16.65	24,584,274	+0.93(+5.91%)
Mar 14, 2006	15.81	15.98	15.65	15.72	6,415,598	-0.09(-0.57%)
Mar 13, 2006	15.86	16.02	15.73	15.81	4,889,211	-0.01(-0.07%)
Mar 10, 2006	15.65	15.84	15.56	15.82	5,919,631	+0.15(+0.97%)
Mar 09, 2006	15.73	15.88	15.66	15.67	5,613,378	-0.03(-0.18%)
Mar 08, 2006	15.99	15.99	15.40	15.70	11,690,743	-0.34(-2.12%)
Mar 07, 2006	16.30	16.31	15.83	16.04	7,583,155	-0.31(-1.90%)
Mar 06, 2006	16.49	16.52	16.29	16.35	5,336,937	-0.22(-1.35%)
Mar 03, 2006	16.39	16.66	16.34	16.57	6,972,817	+0.18(+1.13%)
Mar 02, 2006	16.46	16.54	16.35	16.39	4,214,369	-0.12(-0.70%)
Mar 01, 2006	16.35	16.55	16.33	16.50	5,628,013	+0.17(+1.02%)
Feb 28, 2006	16.62	16.60	16.30	16.34	4,444,737	-0.29(-1.73%)
Feb 27, 2006	16.39	16.67	16.37	16.62	4,887,042	+0.30(+1.87%)
Feb 24, 2006	16.33	16.43	16.19	16.32	3,394,803	+0.01(+0.07%)
Feb 23, 2006	16.52	16.55	16.30	16.31	4,896,799	-0.25(-1.54%)
Feb 22, 2006	16.54	16.63	16.48	16.56	3,488,576	+0.12(+0.74%)
Feb 21, 2006	16.37	16.45	16.31	16.44	4,149,866	+0.07(+0.43%)
Feb 17, 2006	16.42	16.48	16.28	16.37	4,962,928	-0.15(-0.94%)
Feb 16, 2006	16.58	16.59	16.35	16.53	6,778,766	-0.06(-0.34%)
Feb 15, 2006	16.35	16.59	16.17	16.58	6,360,852	+0.23(+1.38%)
Feb 14, 2006	15.87	16.42	15.83	16.36	10,341,602	+0.49(+3.09%)
Feb 13, 2006	15.92	15.98	15.69	15.87	6,242,145	-0.06(-0.35%)
Feb 10, 2006	15.70	16.00	15.57	15.92	5,807,970	+0.18(+1.17%)
Feb 09, 2006	15.70	15.77	15.64	15.74	6,012,862	+0.04(+0.27%)
Feb 08, 2006	15.58	15.75	15.56	15.70	6,050,805	+0.08(+0.50%)
Feb 07, 2006	15.78	15.86	15.56	15.62	4,975,937	-0.19(-1.21%)
Feb 06, 2006	15.77	15.90	15.72	15.81	6,396,627	+0.01(+0.03%)
Feb 03, 2006	15.83	15.91	15.73	15.81	6,813,999	-0.06(-0.38%)
Feb 02, 2006	16.08	16.10	15.82	15.87	8,827,682	-0.23(-1.40%)
Feb 01, 2006	16.05	16.35	15.98	16.09	10,549,746	-0.23(-1.40%)
Jan 31, 2006	16.20	16.34	16.05	16.32	12,047,406	+0.03(+0.18%)
Jan 30, 2006	16.04	16.32	16.01	16.29	7,205,894	+0.21(+1.31%)
Jan 27, 2006	15.92	16.14	15.82	16.08	11,558,485	+0.16(+1.01%)
Jan 26, 2006	15.85	15.98	15.77	15.92	9,735,601	+0.18(+1.13%)
Jan 25, 2006	16.00	16.10	15.70	15.74	12,348,781	-0.18(-1.12%)
Jan 24, 2006	15.91	16.28	15.78	15.92	17,737,754	+0.08(+0.54%)
Jan 23, 2006	15.47	15.84	15.47	15.84	13,728,275	+0.37(+2.41%)
Jan 20, 2006	15.57	15.61	15.35	15.46	15,746,294	-0.22(-1.41%)
Jan 19, 2006	14.93	15.70	14.57	15.69	26,329,648	+0.93(+6.28%)
Jan 18, 2006	14.49	14.77	14.43	14.76	7,345,199	+0.24(+1.65%)
Jan 17, 2006	14.40	14.57	14.39	14.52	3,694,010	-0.01(-0.04%)
Jan 13, 2006	14.64	14.70	14.51	14.52	4,012,188	-0.07(-0.49%)
Jan 12, 2006	14.69	14.71	14.55	14.60	3,694,552	-0.13(-0.85%)
Jan 11, 2006	14.71	14.72	14.62	14.72	2,838,669	+0.06(+0.38%)
Jan 10, 2006	14.68	14.73	14.58	14.67	5,898,491	-0.03(-0.21%)
Jan 09, 2006	14.56	14.71	14.55	14.70	6,174,932	+0.20(+1.39%)
Jan 06, 2006	14.60	14.63	14.32	14.50	9,260,230	-0.11(-0.73%)
Jan 05, 2006	14.75	14.75	14.56	14.60	7,626,518	-0.17(-1.15%)
Jan 04, 2006	14.76	14.85	14.74	14.77	6,788,523	-0.01(-0.09%)
Jan 03, 2006	14.85	14.85	14.57	14.79	11,747,115	-0.07(-0.45%)
Dec 30, 2005	14.84	14.93	14.79	14.85	3,417,027	-0.09(-0.60%)
Dec 29, 2005	14.76	14.95	14.75	14.94	4,864,819	+0.15(+1.05%)
Dec 28, 2005	14.69	14.82	14.62	14.79	4,258,275	+0.08(+0.58%)
Dec 27, 2005	14.80	14.99	14.64	14.70	4,877,828	-0.12(-0.81%)
Dec 23, 2005	14.81	14.93	14.77	14.82	2,962,254	-0.00(-0.01%)
Dec 22, 2005	14.56	14.83	14.53	14.83	7,443,850	+0.32(+2.20%)
Dec 21, 2005	14.21	14.52	14.21	14.51	5,740,215	+0.34(+2.37%)
Dec 20, 2005	14.21	14.25	14.05	14.17	11,755,246	-0.04(-0.30%)
Dec 19, 2005	14.28	14.29	14.18	14.21	6,160,839	-0.15(-1.02%)
Dec 16, 2005	14.32	14.50	14.36	14.36	8,065,030	+0.04(+0.26%)
Dec 15, 2005	14.12	14.32	14.08	14.32	8,434,160	+0.21(+1.46%)
Dec 14, 2005	14.01	14.14	13.97	14.12	4,466,419	+0.11(+0.80%)
Dec 13, 2005	13.92	14.09	13.87	14.00	4,367,767	+0.07(+0.52%)
Dec 12, 2005	13.99	14.07	13.78	13.93	4,176,968	-0.06(-0.41%)
Dec 09, 2005	13.93	14.06	13.88	13.99	6,013,404	+0.11(+0.81%)
Dec 08, 2005	13.91	13.98	13.79	13.88	4,001,889	+0.01(+0.11%)
Dec 07, 2005	13.94	14.03	13.82	13.86	5,120,662	-0.09(-0.67%)
Dec 06, 2005	14.01	14.13	13.95	13.95	4,434,980	-0.02(-0.17%)
Dec 05, 2005	14.16	14.20	13.93	13.98	5,213,893	-0.26(-1.84%)
Dec 02, 2005	14.21	14.30	14.12	14.24	3,119,988	-0.00(-0.03%)
Dec 01, 2005	14.20	14.30	14.19	14.24	5,268,097	+0.12(+0.88%)
Nov 30, 2005	14.17	14.26	14.09	14.12	5,624,218	-0.07(-0.51%)
Nov 29, 2005	14.20	14.36	14.18	14.19	6,359,226	+0.04(+0.25%)
Nov 28, 2005	14.26	14.30	14.16	14.16	6,932,164	-0.02(-0.14%)
Nov 25, 2005	14.21	14.24	14.13	14.18	2,990,440	+0.04(+0.31%)
Nov 23, 2005	14.02	14.20	14.01	14.13	5,844,829	+0.06(+0.42%)
Nov 22, 2005	13.85	14.11	13.80	14.07	9,142,608	+0.16(+1.15%)
Nov 21, 2005	13.84	13.93	13.83	13.91	6,544,062	+0.08(+0.56%)
Nov 18, 2005	13.68	14.01	13.65	13.84	15,663,904	+0.23(+1.68%)
Nov 17, 2005	13.31	13.65	13.29	13.61	11,570,952	+0.51(+3.89%)
Nov 16, 2005	13.15	13.18	13.06	13.10	5,569,472	-0.05(-0.35%)
Nov 15, 2005	13.07	13.16	13.03	13.14	4,842,595	+0.07(+0.52%)
Nov 14, 2005	13.05	13.17	13.03	13.08	3,277,180	+0.02(+0.18%)
Nov 11, 2005	13.10	13.19	12.97	13.05	4,107,587	-0.05(-0.35%)
Nov 10, 2005	13.36	13.36	12.96	13.10	4,530,379	+0.10(+0.74%)
Nov 09, 2005	12.95	13.09	12.92	13.00	4,284,835	+0.07(+0.57%)
Nov 08, 2005	12.94	13.02	12.82	12.93	3,356,860	-0.12(-0.91%)
Nov 07, 2005	12.90	13.08	12.92	13.05	5,797,129	+0.14(+1.10%)
Nov 04, 2005	13.07	13.07	12.82	12.90	6,776,056	-0.19(-1.48%)
Nov 03, 2005	13.06	13.18	13.02	13.10	7,795,635	+0.11(+0.87%)
Nov 02, 2005	12.81	13.01	12.78	12.99	8,697,050	+0.18(+1.40%)

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.