C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2008	38.13	38.64	37.31	38.54	4,210,319	+1.29(+3.48%)
Oct 31, 2008	36.49	38.48	35.85	37.25	3,574,584	+0.68(+1.85%)
Oct 30, 2008	35.84	37.17	35.36	36.57	3,281,618	+1.58(+4.52%)
Oct 29, 2008	35.32	37.08	34.17	34.99	3,812,025	+0.00(+0.00%)
Oct 28, 2008	33.14	35.10	32.08	34.99	4,221,268	+2.80(+8.69%)
Oct 27, 2008	30.95	33.84	30.90	32.19	4,220,078	+0.42(+1.34%)
Oct 24, 2008	30.33	32.85	30.21	31.77	3,755,353	-0.71(-2.19%)
Oct 23, 2008	31.74	33.10	31.29	32.48	5,986,875	+0.91(+2.87%)
Oct 22, 2008	30.10	33.43	29.85	31.57	9,148,910	+2.75(+9.53%)
Oct 21, 2008	30.13	30.67	28.47	28.82	3,932,937	-1.49(-4.91%)
Oct 20, 2008	29.64	30.93	28.83	30.31	3,586,212	+1.07(+3.67%)
Oct 17, 2008	29.69	32.83	28.62	29.24	4,914,733	-1.33(-4.35%)
Oct 16, 2008	28.77	30.92	27.87	30.57	7,022,990	+1.80(+6.25%)
Oct 15, 2008	32.20	32.26	28.77	28.77	5,412,370	-3.84(-11.78%)
Oct 14, 2008	32.76	33.60	32.28	32.62	6,886,863	+1.00(+3.16%)
Oct 13, 2008	30.42	31.64	29.87	31.62	3,853,997	+1.84(+6.19%)
Oct 10, 2008	28.08	31.03	26.26	29.77	7,754,692	+1.09(+3.79%)
Oct 09, 2008	31.93	32.47	28.37	28.69	6,814,114	-3.10(-9.75%)
Oct 08, 2008	32.63	32.91	31.05	31.79	5,822,375	-0.80(-2.45%)
Oct 07, 2008	33.80	34.37	32.08	32.59	4,763,332	-1.13(-3.35%)
Oct 06, 2008	32.77	33.81	31.36	33.72	5,700,689	+0.08(+0.24%)
Oct 03, 2008	34.44	35.93	33.52	33.64	4,333,285	-0.06(-0.17%)
Oct 02, 2008	36.33	36.70	33.40	33.69	4,426,195	-2.99(-8.14%)
Oct 01, 2008	35.56	37.07	35.26	36.68	2,871,332	+0.02(+0.06%)
Sep 30, 2008	34.84	36.66	34.80	36.66	3,550,042	+1.63(+4.64%)
Sep 29, 2008	36.84	37.36	35.00	35.03	4,139,611	-2.51(-6.69%)
Sep 26, 2008	37.41	38.07	37.05	37.54	2,227,792	-0.36(-0.95%)
Sep 25, 2008	38.59	39.04	37.49	37.90	2,605,713	-0.17(-0.43%)
Sep 24, 2008	37.98	38.59	37.51	38.07	2,066,846	+0.09(+0.23%)
Sep 23, 2008	38.60	39.16	37.95	37.98	2,094,261	-0.41(-1.07%)
Sep 22, 2008	40.26	40.43	38.19	38.39	1,857,344	-2.10(-5.19%)
Sep 19, 2008	41.36	41.40	38.49	40.49	4,059,136	+0.20(+0.50%)
Sep 18, 2008	38.84	40.77	37.59	40.29	4,554,945	+2.64(+7.01%)
Sep 17, 2008	38.51	39.31	37.48	37.65	4,299,949	-1.99(-5.03%)
Sep 16, 2008	40.23	40.33	38.56	39.64	4,775,147	+0.35(+0.90%)
Sep 15, 2008	39.25	40.26	38.76	39.29	3,982,974	-0.65(-1.64%)
Sep 12, 2008	39.56	40.25	38.76	39.95	2,327,116	+0.19(+0.49%)
Sep 11, 2008	37.89	39.85	37.54	39.75	3,687,320	+1.64(+4.30%)
Sep 10, 2008	37.13	38.64	36.44	38.11	3,856,142	+1.53(+4.19%)
Sep 09, 2008	36.66	37.39	36.18	36.58	3,419,996	+0.25(+0.69%)
Sep 08, 2008	36.10	36.72	35.85	36.33	2,047,784	+0.47(+1.30%)
Sep 05, 2008	36.10	36.59	35.26	35.86	2,269,280	-0.40(-1.09%)
Sep 04, 2008	36.87	37.32	36.08	36.25	1,605,324	-0.90(-2.42%)
Sep 03, 2008	37.41	37.72	36.89	37.15	1,735,829	-0.28(-0.75%)
Sep 02, 2008	38.48	39.02	37.29	37.43	1,882,432	-0.05(-0.13%)
Aug 29, 2008	37.70	38.17	37.25	37.48	1,831,619	-0.65(-1.70%)
Aug 28, 2008	37.15	38.33	37.05	38.13	2,140,876	+1.09(+2.95%)
Aug 27, 2008	36.54	37.38	36.01	37.04	1,381,983	+0.47(+1.28%)
Aug 26, 2008	36.33	36.67	36.02	36.57	2,593,430	+0.17(+0.47%)
Aug 25, 2008	36.60	36.77	35.71	36.40	1,582,130	-0.49(-1.33%)
Aug 22, 2008	35.51	37.00	35.51	36.89	1,431,832	+1.05(+2.93%)
Aug 21, 2008	36.22	36.22	35.48	35.84	1,372,867	-0.30(-0.84%)
Aug 20, 2008	37.04	37.10	35.95	36.14	1,925,061	-0.40(-1.08%)
Aug 19, 2008	37.02	37.48	36.33	36.54	2,008,452	-0.50(-1.36%)
Aug 18, 2008	37.61	37.76	36.92	37.04	1,797,636	-0.28(-0.75%)
Aug 15, 2008	37.93	37.93	37.10	37.32	2,091,781	-0.46(-1.22%)
Aug 14, 2008	36.69	37.90	36.64	37.78	2,218,135	+0.70(+1.88%)
Aug 13, 2008	36.82	37.31	36.31	37.08	2,080,238	+0.04(+0.10%)
Aug 12, 2008	37.04	37.09	36.24	37.05	2,169,981	-0.05(-0.14%)
Aug 11, 2008	37.28	37.62	36.60	37.10	2,354,582	-0.29(-0.79%)
Aug 08, 2008	36.15	37.50	36.10	37.39	2,380,153	+1.27(+3.53%)
Aug 07, 2008	36.25	36.54	35.72	36.12	1,945,666	-0.19(-0.52%)
Aug 06, 2008	36.58	36.83	35.98	36.31	3,254,930	-0.45(-1.21%)
Aug 05, 2008	34.87	36.83	34.69	36.75	5,000,108	+2.23(+6.46%)
Aug 04, 2008	34.40	34.69	33.74	34.52	3,741,388	+0.14(+0.40%)
Aug 01, 2008	35.17	35.34	33.75	34.38	3,366,593	-0.29(-0.83%)
Jul 31, 2008	34.59	35.68	34.54	34.67	2,882,648	-0.27(-0.78%)
Jul 30, 2008	35.52	35.85	34.46	34.95	2,360,080	-0.65(-1.82%)
Jul 29, 2008	35.59	35.64	34.48	35.59	3,066,845	+1.18(+3.43%)
Jul 28, 2008	35.51	35.65	34.21	34.41	5,101,194	-1.42(-3.96%)
Jul 25, 2008	34.94	35.87	34.55	35.83	4,551,243	+1.29(+3.73%)
Jul 24, 2008	35.43	35.61	33.96	34.54	6,876,145	-1.11(-3.11%)
Jul 23, 2008	37.07	37.14	35.36	35.65	12,131,479	-6.61(-15.64%)
Jul 22, 2008	41.20	42.29	40.48	42.26	3,446,352	+1.32(+3.22%)
Jul 21, 2008	40.92	41.27	40.68	40.95	3,122,947	-0.13(-0.32%)
Jul 18, 2008	39.92	41.22	39.58	41.07	3,296,290	+0.91(+2.26%)
Jul 17, 2008	40.04	40.92	39.57	40.17	3,719,523	-0.76(-1.86%)
Jul 16, 2008	38.70	41.02	38.25	40.93	3,927,062	+2.24(+5.78%)
Jul 15, 2008	38.86	39.43	38.01	38.69	4,604,115	-0.60(-1.52%)
Jul 14, 2008	39.96	39.96	38.87	39.29	2,318,860	-0.02(-0.05%)
Jul 11, 2008	39.36	39.97	38.72	39.31	2,416,883	-0.42(-1.07%)
Jul 10, 2008	39.98	40.35	38.91	39.74	2,599,164	-0.09(-0.22%)
Jul 09, 2008	39.99	40.82	39.33	39.82	3,992,391	-0.24(-0.61%)
Jul 08, 2008	38.40	40.07	38.11	40.07	3,368,970	+1.76(+4.58%)
Jul 07, 2008	38.06	39.01	37.95	38.31	3,624,082	+0.64(+1.70%)
Jul 04, 2008	37.96	38.12	37.24	37.67	2,150,142	+0.00(+0.00%)
Jul 03, 2008	37.96	38.12	37.24	37.67	2,150,142	-0.10(-0.27%)
Jul 02, 2008	39.38	39.38	37.58	37.77	3,774,221	-1.32(-3.39%)
Jul 01, 2008	39.00	39.69	37.78	39.10	4,170,934	-0.35(-0.89%)
Jun 30, 2008	39.79	40.27	39.07	39.45	3,892,070	-0.30(-0.76%)
Jun 27, 2008	40.53	40.66	39.14	39.75	4,868,391	-0.45(-1.11%)
Jun 26, 2008	40.52	40.95	40.14	40.20	2,580,560	-1.08(-2.61%)
Jun 25, 2008	41.02	41.61	40.51	41.28	3,161,332	+0.30(+0.72%)
Jun 24, 2008	41.29	41.48	40.32	40.98	4,847,234	-0.40(-0.96%)
Jun 23, 2008	42.71	42.87	41.34	41.38	2,911,707	-0.98(-2.31%)
Jun 20, 2008	43.65	43.76	42.22	42.35	3,791,085	-1.74(-3.95%)
Jun 19, 2008	42.58	44.30	42.40	44.10	3,003,344	+1.61(+3.79%)
Jun 18, 2008	42.44	43.03	42.20	42.48	2,544,239	-0.32(-0.76%)
Jun 17, 2008	42.75	43.30	42.69	42.81	1,363,330	-0.31(-0.72%)
Jun 16, 2008	42.63	43.48	42.46	43.12	2,105,215	-0.15(-0.35%)
Jun 13, 2008	43.15	43.64	42.45	43.27	1,766,345	+0.63(+1.48%)
Jun 12, 2008	42.83	43.48	42.15	42.64	1,986,200	+0.32(+0.77%)
Jun 11, 2008	44.00	44.04	42.21	42.31	3,221,697	-1.99(-4.48%)
Jun 10, 2008	44.07	44.70	43.58	44.30	1,998,265	+0.19(+0.44%)
Jun 09, 2008	43.90	44.48	43.31	44.10	2,352,320	+0.17(+0.39%)
Jun 06, 2008	45.61	45.93	43.92	43.93	2,443,061	-2.14(-4.65%)
Jun 05, 2008	45.35	46.08	44.97	46.07	1,330,518	+0.39(+0.85%)
Jun 04, 2008	44.64	46.12	44.64	45.69	1,529,062	+0.54(+1.20%)
Jun 03, 2008	45.92	46.33	44.80	45.15	2,125,957	-0.32(-0.71%)
Jun 02, 2008	46.40	46.66	45.32	45.47	2,179,108	-0.93(-2.00%)
May 30, 2008	46.96	47.26	46.38	46.40	4,442,721	-0.17(-0.36%)
May 29, 2008	45.89	46.97	45.44	46.56	1,694,847	+0.85(+1.86%)
May 28, 2008	45.87	45.87	45.23	45.71	2,414,556	+0.19(+0.41%)
May 27, 2008	44.96	45.56	44.56	45.53	2,527,930	+0.65(+1.46%)
May 26, 2008	45.60	46.01	44.63	44.87	2,490,688	+0.00(+0.00%)
May 23, 2008	45.60	46.01	44.63	44.87	2,490,688	-1.23(-2.67%)
May 22, 2008	45.75	46.48	45.50	46.10	1,672,742	+0.37(+0.82%)
May 21, 2008	46.88	47.33	45.56	45.73	1,955,881	-0.90(-1.93%)
May 20, 2008	46.88	47.66	46.39	46.63	1,350,890	-0.54(-1.14%)
May 19, 2008	46.57	48.45	46.50	47.17	2,714,661	+1.02(+2.21%)
May 16, 2008	47.28	47.28	45.79	46.15	2,961,009	-0.95(-2.02%)
May 15, 2008	47.02	47.34	46.50	47.10	1,999,765	-0.16(-0.34%)
May 14, 2008	46.91	47.91	46.61	47.25	1,785,265	+0.44(+0.94%)
May 13, 2008	46.76	46.82	46.14	46.81	1,763,851	+0.12(+0.25%)
May 12, 2008	45.99	46.74	45.53	46.70	2,113,573	+0.72(+1.56%)
May 09, 2008	45.75	46.25	45.52	45.98	1,630,998	-0.30(-0.65%)
May 08, 2008	46.30	46.62	45.63	46.28	2,006,044	+0.40(+0.86%)
May 07, 2008	48.21	48.37	45.84	45.89	3,494,962	-2.50(-5.17%)
May 06, 2008	47.65	48.45	46.80	48.39	2,002,184	+1.09(+2.31%)
May 05, 2008	47.12	47.66	46.64	47.30	1,649,346	+0.21(+0.44%)
May 02, 2008	47.58	48.17	46.64	47.09	2,658,154	-0.11(-0.23%)
May 01, 2008	45.42	47.28	45.15	47.20	4,040,428	+2.11(+4.67%)
Apr 30, 2008	45.30	46.26	44.97	45.09	2,778,247	+0.01(+0.02%)
Apr 29, 2008	44.84	45.41	44.57	45.08	1,633,310	+0.14(+0.32%)
Apr 28, 2008	44.38	45.41	44.38	44.94	1,769,299	+0.11(+0.24%)
Apr 25, 2008	45.31	45.31	44.33	44.83	1,533,728	-0.58(-1.28%)
Apr 24, 2008	44.89	45.63	43.76	45.41	3,361,419	+0.58(+1.28%)
Apr 23, 2008	44.10	45.17	43.91	44.84	5,610,637	+2.14(+5.00%)
Apr 22, 2008	42.51	43.12	41.66	42.70	2,785,583	+0.09(+0.20%)
Apr 21, 2008	43.10	43.23	42.20	42.61	2,239,122	-0.70(-1.61%)
Apr 18, 2008	43.17	43.33	42.56	43.31	2,312,091	+1.19(+2.82%)
Apr 17, 2008	42.94	42.97	41.62	42.12	1,577,824	-0.91(-2.12%)
Apr 16, 2008	42.02	43.12	41.90	43.04	2,299,271	+1.14(+2.71%)
Apr 15, 2008	41.53	41.91	41.04	41.90	1,986,624	+0.48(+1.16%)
Apr 14, 2008	41.20	41.77	41.03	41.42	1,913,516	+0.14(+0.33%)
Apr 11, 2008	41.25	41.87	41.04	41.28	2,732,277	-0.26(-0.62%)
Apr 10, 2008	41.79	41.79	41.01	41.54	3,012,299	-0.15(-0.36%)
Apr 09, 2008	42.10	42.77	41.54	41.69	3,123,347	-0.51(-1.21%)
Apr 08, 2008	42.82	43.15	41.94	42.20	2,610,219	-0.83(-1.94%)
Apr 07, 2008	42.01	43.69	42.01	43.04	3,979,074	+0.63(+1.49%)
Apr 04, 2008	41.65	42.75	41.25	42.41	4,149,273	+1.09(+2.63%)
Apr 03, 2008	42.01	42.15	40.93	41.32	3,975,044	-0.85(-2.01%)
Apr 02, 2008	41.15	42.42	41.15	42.17	3,583,155	+0.99(+2.41%)

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.