Union Pacific (NY: UNP )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	18.58	19.00	18.53	18.63	18,905,760	+0.05(+0.25%)
Mar 29, 2007	18.59	18.75	18.34	18.59	12,355,288	+0.23(+1.26%)
Mar 28, 2007	18.38	18.54	18.23	18.36	8,350,038	-0.17(-0.89%)
Mar 27, 2007	18.81	18.83	18.49	18.52	9,121,767	-0.31(-1.65%)
Mar 26, 2007	19.28	19.39	18.75	18.83	12,970,328	-0.29(-1.51%)
Mar 23, 2007	18.45	19.20	18.39	19.12	21,758,556	+0.70(+3.82%)
Mar 22, 2007	18.59	18.59	18.29	18.42	9,508,177	-0.17(-0.92%)
Mar 21, 2007	18.39	18.62	18.30	18.59	13,198,048	+0.16(+0.86%)
Mar 20, 2007	18.28	18.51	18.22	18.43	17,229,824	+0.15(+0.83%)
Mar 19, 2007	18.27	18.42	18.14	18.28	14,361,456	-0.06(-0.34%)
Mar 16, 2007	18.15	18.41	17.84	18.34	17,174,232	+0.23(+1.29%)
Mar 15, 2007	17.90	18.27	17.88	18.11	9,406,805	+0.20(+1.14%)
Mar 14, 2007	18.04	18.14	17.52	17.90	17,252,168	-0.09(-0.50%)
Mar 13, 2007	18.60	18.45	17.96	17.99	11,550,859	-0.61(-3.26%)
Mar 12, 2007	18.20	18.72	18.09	18.60	15,740,866	+0.48(+2.65%)
Mar 09, 2007	18.31	18.44	18.07	18.12	8,931,560	-0.06(-0.34%)
Mar 08, 2007	17.98	18.32	17.98	18.18	12,819,089	+0.29(+1.62%)
Mar 07, 2007	17.59	17.96	17.58	17.89	12,971,145	+0.24(+1.34%)
Mar 06, 2007	17.64	17.86	17.61	17.65	14,852,506	+0.02(+0.10%)
Mar 05, 2007	17.73	17.84	17.54	17.63	14,625,817	-0.31(-1.75%)
Mar 02, 2007	18.14	18.21	17.87	17.95	11,592,280	-0.20(-1.08%)
Mar 01, 2007	17.89	18.26	17.75	18.14	16,459,441	+0.06(+0.31%)
Feb 28, 2007	18.14	18.31	17.96	18.09	14,895,562	+0.11(+0.60%)
Feb 27, 2007	18.68	18.79	17.71	17.98	22,022,606	-0.68(-3.67%)
Feb 26, 2007	19.07	19.07	18.63	18.66	13,605,527	-0.40(-2.08%)
Feb 23, 2007	18.99	19.14	18.88	19.06	11,210,231	-0.04(-0.22%)
Feb 22, 2007	19.25	19.42	18.99	19.10	11,334,492	-0.04(-0.19%)
Feb 21, 2007	18.77	19.18	18.68	19.14	9,711,464	+0.31(+1.67%)
Feb 20, 2007	18.62	18.89	18.55	18.83	9,268,919	+0.16(+0.86%)
Feb 16, 2007	18.78	18.85	18.41	18.67	8,701,023	-0.09(-0.50%)
Feb 15, 2007	19.01	19.10	18.58	18.76	17,243,994	-0.41(-2.15%)
Feb 14, 2007	18.91	20.95	18.74	19.17	20,528,886	+0.31(+1.63%)
Feb 13, 2007	18.35	18.90	18.35	18.86	8,424,263	+0.56(+3.06%)
Feb 12, 2007	18.33	18.39	18.13	18.30	6,618,570	+0.02(+0.12%)
Feb 09, 2007	18.57	18.57	18.18	18.28	8,957,720	-0.17(-0.93%)
Feb 08, 2007	18.39	18.56	18.30	18.45	8,586,026	+0.08(+0.43%)
Feb 07, 2007	18.41	18.75	18.34	18.38	11,145,920	+0.04(+0.21%)
Feb 06, 2007	18.46	18.62	18.32	18.34	13,594,087	-0.46(-2.44%)
Feb 05, 2007	18.72	18.91	18.67	18.80	8,842,724	+0.01(+0.04%)
Feb 02, 2007	18.87	18.92	18.72	18.79	11,410,793	-0.08(-0.43%)
Feb 01, 2007	18.53	18.97	18.53	18.87	23,263,586	+0.34(+1.82%)
Jan 31, 2007	17.85	18.57	17.82	18.53	19,679,626	+0.74(+4.15%)
Jan 30, 2007	17.65	17.81	17.46	17.79	11,434,228	+0.26(+1.49%)
Jan 29, 2007	17.51	17.78	17.35	17.53	16,345,823	+0.02(+0.14%)
Jan 26, 2007	17.75	17.80	17.44	17.51	11,061,444	-0.19(-1.10%)
Jan 25, 2007	17.70	17.98	17.65	17.70	15,053,069	-0.09(-0.48%)
Jan 24, 2007	17.89	18.13	17.65	17.79	14,392,794	-0.23(-1.28%)
Jan 23, 2007	17.27	18.18	17.23	18.02	25,710,664	+0.53(+3.05%)
Jan 22, 2007	17.70	17.73	17.39	17.49	8,878,695	-0.19(-1.06%)
Jan 19, 2007	17.74	17.88	17.58	17.68	13,869,315	-0.07(-0.40%)
Jan 18, 2007	17.11	18.01	17.11	17.75	28,370,838	+0.49(+2.85%)
Jan 17, 2007	17.44	17.47	17.21	17.25	9,061,817	-0.25(-1.46%)
Jan 16, 2007	16.87	17.59	16.82	17.51	20,222,996	+0.64(+3.77%)
Jan 12, 2007	16.61	16.97	16.61	16.87	11,342,667	+0.27(+1.61%)
Jan 11, 2007	16.56	16.69	16.56	16.61	11,840,258	+0.07(+0.41%)
Jan 10, 2007	16.59	16.61	16.44	16.54	12,031,010	-0.13(-0.79%)
Jan 09, 2007	16.70	16.78	16.59	16.67	9,299,984	+0.01(+0.05%)
Jan 08, 2007	16.59	16.75	16.54	16.66	6,652,889	+0.03(+0.15%)
Jan 05, 2007	16.83	16.84	16.62	16.63	8,778,958	-0.21(-1.24%)
Jan 04, 2007	16.95	16.99	16.79	16.84	8,152,746	-0.12(-0.74%)
Jan 03, 2007	16.97	17.25	16.84	16.97	7,543,974	+0.08(+0.50%)
Dec 29, 2006	16.88	16.95	16.82	16.88	4,937,210	+0.00(+0.02%)
Dec 28, 2006	16.83	16.94	16.83	16.88	6,443,062	+0.05(+0.27%)
Dec 27, 2006	16.80	16.86	16.76	16.83	4,646,177	+0.08(+0.46%)
Dec 26, 2006	16.60	16.76	16.60	16.76	2,408,382	+0.13(+0.79%)
Dec 22, 2006	16.77	16.77	16.53	16.63	4,378,579	-0.11(-0.65%)
Dec 21, 2006	16.77	17.03	16.73	16.73	7,164,650	-0.04(-0.22%)
Dec 20, 2006	16.94	16.97	16.75	16.77	9,746,344	-0.22(-1.32%)
Dec 19, 2006	16.97	17.04	16.86	16.99	6,371,666	-0.14(-0.84%)
Dec 18, 2006	17.27	17.27	17.07	17.14	4,213,442	-0.10(-0.56%)
Dec 15, 2006	17.26	17.36	17.09	17.23	12,088,781	-0.13(-0.73%)
Dec 14, 2006	17.01	17.43	16.97	17.36	10,099,508	+0.39(+2.28%)
Dec 13, 2006	17.03	17.04	16.88	16.97	9,192,618	-0.06(-0.32%)
Dec 12, 2006	17.19	17.24	16.88	17.03	8,490,650	-0.20(-1.15%)
Dec 11, 2006	17.02	17.34	16.94	17.23	7,085,624	+0.20(+1.17%)
Dec 08, 2006	17.05	17.22	17.00	17.03	5,658,798	-0.07(-0.41%)
Dec 07, 2006	17.21	17.27	17.04	17.10	7,287,821	-0.08(-0.49%)
Dec 06, 2006	17.57	17.58	17.16	17.18	15,581,725	-0.42(-2.41%)
Dec 05, 2006	16.97	17.64	16.96	17.61	17,196,578	+0.70(+4.17%)
Dec 04, 2006	16.72	16.94	16.71	16.90	8,256,297	+0.30(+1.80%)
Dec 01, 2006	16.51	16.74	16.49	16.60	8,360,393	-0.01(-0.04%)
Nov 30, 2006	16.51	16.88	16.47	16.61	9,561,042	+0.09(+0.54%)
Nov 29, 2006	16.49	16.56	16.44	16.52	7,733,636	+0.09(+0.55%)
Nov 28, 2006	16.62	16.64	16.33	16.43	13,092,137	-0.23(-1.37%)
Nov 27, 2006	16.75	16.86	16.65	16.66	7,899,863	-0.12(-0.73%)
Nov 24, 2006	16.86	16.94	16.76	16.78	2,334,806	-0.22(-1.27%)
Nov 22, 2006	16.82	17.03	16.77	17.00	7,622,455	+0.21(+1.25%)
Nov 21, 2006	16.74	16.84	16.71	16.79	5,271,299	+0.03(+0.15%)
Nov 20, 2006	16.81	16.91	16.76	16.76	6,703,575	+0.00(+0.00%)
Nov 17, 2006	16.86	16.86	16.69	16.76	9,451,496	-0.12(-0.70%)
Nov 16, 2006	16.75	16.97	16.69	16.88	7,872,613	+0.14(+0.82%)
Nov 15, 2006	16.83	16.93	16.68	16.74	11,839,168	-0.04(-0.25%)
Nov 14, 2006	16.95	16.98	16.45	16.78	18,702,430	-0.20(-1.17%)
Nov 13, 2006	16.72	17.05	16.70	16.98	7,023,493	+0.26(+1.55%)
Nov 10, 2006	16.70	16.76	16.62	16.72	6,487,207	+0.08(+0.51%)
Nov 09, 2006	16.84	16.89	16.63	16.64	8,826,374	-0.19(-1.11%)
Nov 08, 2006	16.71	16.92	16.61	16.83	8,049,740	+0.12(+0.70%)
Nov 07, 2006	16.75	16.93	16.71	16.71	7,871,523	-0.03(-0.16%)
Nov 06, 2006	16.61	16.81	16.56	16.74	7,479,664	+0.19(+1.13%)
Nov 03, 2006	16.67	16.73	16.41	16.55	7,954,364	-0.12(-0.74%)
Nov 02, 2006	16.59	16.69	16.49	16.67	10,389,996	+0.02(+0.11%)
Nov 01, 2006	16.74	16.85	16.54	16.65	12,062,075	+0.02(+0.14%)
Oct 31, 2006	16.68	16.79	16.52	16.63	11,490,909	-0.05(-0.33%)
Oct 30, 2006	16.72	16.74	16.61	16.68	8,988,241	+0.01(+0.08%)
Oct 27, 2006	16.59	16.76	16.51	16.67	7,117,235	-0.05(-0.29%)
Oct 26, 2006	16.89	16.90	16.64	16.72	6,277,380	-0.12(-0.72%)
Oct 25, 2006	16.88	17.04	16.77	16.84	10,851,072	+0.05(+0.31%)
Oct 24, 2006	16.78	16.81	16.59	16.79	8,201,252	+0.05(+0.33%)
Oct 23, 2006	16.67	17.03	16.63	16.73	9,740,349	+0.07(+0.41%)
Oct 20, 2006	16.79	16.85	16.54	16.67	8,862,889	-0.10(-0.57%)
Oct 19, 2006	16.73	16.79	16.39	16.76	10,259,195	+0.01(+0.05%)
Oct 18, 2006	17.01	17.21	16.62	16.75	11,904,568	-0.04(-0.23%)
Oct 17, 2006	16.79	16.93	16.55	16.79	5,023,866	-0.15(-0.90%)
Oct 16, 2006	16.63	16.95	16.56	16.94	6,401,642	+0.23(+1.38%)
Oct 13, 2006	16.62	16.79	16.58	16.71	5,653,893	+0.05(+0.33%)
Oct 12, 2006	16.58	16.68	16.49	16.66	6,875,252	+0.14(+0.87%)
Oct 11, 2006	16.53	16.54	16.39	16.51	4,809,679	-0.07(-0.44%)
Oct 10, 2006	16.51	16.67	16.44	16.59	7,176,095	+0.20(+1.20%)
Oct 09, 2006	16.27	16.53	16.17	16.39	6,505,193	+0.09(+0.53%)
Oct 06, 2006	16.42	16.43	16.24	16.30	6,843,641	-0.20(-1.19%)
Oct 05, 2006	16.35	16.52	16.24	16.50	8,426,884	+0.07(+0.44%)
Oct 04, 2006	16.09	16.43	15.91	16.43	10,320,236	+0.35(+2.18%)
Oct 03, 2006	15.99	16.27	15.83	16.08	12,094,231	+0.09(+0.54%)
Oct 02, 2006	16.19	16.21	15.92	15.99	6,644,169	-0.15(-0.95%)
Sep 29, 2006	16.02	16.16	15.92	16.15	8,528,256	+0.09(+0.55%)
Sep 28, 2006	16.06	16.23	16.02	16.06	8,226,322	-0.02(-0.15%)
Sep 27, 2006	15.70	16.18	15.68	16.08	13,784,840	+0.29(+1.86%)
Sep 26, 2006	15.59	15.80	15.50	15.79	11,499,629	+0.30(+1.93%)
Sep 25, 2006	15.43	15.54	15.18	15.49	13,161,353	+0.18(+1.20%)
Sep 22, 2006	15.28	15.39	15.15	15.31	9,282,544	+0.04(+0.24%)
Sep 21, 2006	15.62	15.65	15.27	15.27	8,696,117	-0.25(-1.63%)
Sep 20, 2006	15.76	15.85	15.47	15.52	6,627,274	-0.07(-0.44%)
Sep 19, 2006	15.79	15.84	15.37	15.59	9,210,058	-0.20(-1.27%)
Sep 18, 2006	15.54	15.82	15.41	15.79	9,556,137	+0.41(+2.70%)
Sep 15, 2006	15.70	15.74	15.36	15.38	10,333,861	-0.25(-1.62%)
Sep 14, 2006	15.50	15.72	15.48	15.63	10,578,024	+0.08(+0.52%)
Sep 13, 2006	15.04	15.55	14.98	15.55	13,121,567	+0.51(+3.40%)
Sep 12, 2006	14.66	15.05	14.66	15.04	9,653,148	+0.38(+2.59%)
Sep 11, 2006	14.54	14.71	14.54	14.66	7,045,294	-0.04(-0.27%)
Sep 08, 2006	14.72	14.75	14.60	14.70	6,784,236	+0.04(+0.28%)
Sep 07, 2006	14.67	14.70	14.56	14.66	8,007,230	-0.07(-0.47%)
Sep 06, 2006	14.75	14.91	14.72	14.73	7,015,318	-0.09(-0.61%)
Sep 05, 2006	14.71	14.89	14.69	14.82	6,086,083	+0.04(+0.26%)
Sep 01, 2006	14.77	14.82	14.65	14.78	6,318,801	+0.03(+0.24%)
Aug 31, 2006	14.74	14.80	14.68	14.74	12,410,879	+0.04(+0.29%)
Aug 30, 2006	14.77	14.83	14.66	14.70	6,982,618	+0.01(+0.04%)
Aug 29, 2006	14.77	14.81	14.60	14.70	8,362,028	-0.10(-0.71%)
Aug 28, 2006	14.88	14.94	14.77	14.80	6,098,073	-0.05(-0.35%)
Aug 25, 2006	14.77	14.92	14.68	14.85	7,816,477	+0.07(+0.46%)
Aug 24, 2006	14.95	15.01	14.76	14.78	7,667,146	-0.17(-1.14%)
Aug 23, 2006	15.01	15.10	14.85	14.95	5,987,437	-0.02(-0.12%)
Aug 22, 2006	14.97	15.15	14.94	14.97	6,717,200	+0.01(+0.09%)
Aug 21, 2006	15.32	15.32	14.94	14.96	6,916,127	-0.41(-2.64%)
Aug 18, 2006	15.47	15.47	15.25	15.37	4,723,023	-0.10(-0.66%)
Aug 17, 2006	15.47	15.63	15.39	15.47	7,276,921	-0.05(-0.34%)
Aug 16, 2006	15.16	15.54	15.04	15.52	10,319,691	+0.45(+3.01%)
Aug 15, 2006	14.77	15.07	14.72	15.07	8,009,955	+0.47(+3.19%)
Aug 14, 2006	14.68	14.76	14.55	14.60	5,688,774	+0.07(+0.47%)
Aug 11, 2006	14.66	14.77	14.50	14.53	5,575,412	-0.22(-1.49%)
Aug 10, 2006	14.47	14.79	14.47	14.75	9,875,511	+0.28(+1.95%)
Aug 09, 2006	15.01	15.04	14.43	14.47	14,635,594	-0.35(-2.39%)
Aug 08, 2006	14.94	15.08	14.74	14.83	9,361,570	-0.03(-0.23%)
Aug 07, 2006	15.29	15.47	14.83	14.86	15,388,247	-0.52(-3.41%)
Aug 04, 2006	15.86	16.09	15.26	15.39	14,050,257	-0.56(-3.53%)
Aug 03, 2006	15.41	16.01	15.34	15.95	8,672,682	+0.40(+2.55%)
Aug 02, 2006	15.31	15.59	15.29	15.55	5,967,272	+0.30(+1.95%)
Aug 01, 2006	15.48	15.48	15.17	15.25	11,359,562	-0.34(-2.19%)
Jul 31, 2006	15.50	15.62	15.37	15.60	8,120,591	-0.04(-0.26%)
Jul 28, 2006	15.39	15.70	15.32	15.64	13,030,551	+0.27(+1.73%)
Jul 27, 2006	15.36	15.49	15.28	15.37	9,187,168	+0.12(+0.81%)
Jul 26, 2006	15.41	15.41	15.03	15.25	14,203,404	-0.21(-1.35%)
Jul 25, 2006	15.67	15.67	15.14	15.46	17,597,158	-0.22(-1.38%)
Jul 24, 2006	15.24	15.70	15.24	15.67	11,849,523	+0.44(+2.87%)
Jul 21, 2006	15.41	15.44	15.01	15.24	15,727,241	-0.18(-1.15%)
Jul 20, 2006	16.49	16.49	15.37	15.41	18,175,408	-0.62(-3.88%)
Jul 19, 2006	15.80	16.05	15.60	16.04	15,171,335	+0.19(+1.17%)
Jul 18, 2006	15.55	15.88	15.55	15.85	10,013,397	+0.32(+2.04%)
Jul 17, 2006	15.72	15.87	15.52	15.53	8,631,807	-0.28(-1.74%)
Jul 14, 2006	16.05	16.10	15.62	15.81	8,368,569	-0.24(-1.48%)
Jul 13, 2006	16.15	16.17	15.88	16.05	9,827,005	-0.14(-0.88%)
Jul 12, 2006	16.57	16.63	16.15	16.19	10,160,549	-0.37(-2.22%)
Jul 11, 2006	16.54	16.62	16.40	16.56	6,794,591	-0.02(-0.14%)
Jul 10, 2006	16.65	16.66	16.38	16.58	6,438,702	+0.04(+0.27%)
Jul 07, 2006	16.65	16.65	16.42	16.54	6,154,209	-0.13(-0.78%)
Jul 06, 2006	16.95	16.97	16.48	16.67	7,703,116	-0.24(-1.40%)
Jul 05, 2006	16.81	16.93	16.59	16.90	7,281,826	-0.02(-0.12%)
Jul 03, 2006	17.06	17.06	16.85	16.92	4,706,673	-0.13(-0.79%)
Jun 30, 2006	16.88	17.07	16.82	17.06	10,228,130	+0.26(+1.55%)
Jun 29, 2006	16.50	16.82	16.24	16.80	11,696,921	+0.38(+2.34%)
Jun 28, 2006	16.19	16.46	16.05	16.41	8,393,094	+0.24(+1.46%)
Jun 27, 2006	16.33	16.49	16.14	16.18	8,106,421	-0.16(-0.95%)
Jun 26, 2006	16.33	16.39	16.14	16.33	8,177,816	+0.04(+0.24%)
Jun 23, 2006	16.34	16.57	16.23	16.29	9,009,496	-0.17(-1.01%)
Jun 22, 2006	16.66	16.66	16.25	16.46	6,183,639	-0.04(-0.27%)
Jun 21, 2006	16.06	16.57	16.05	16.50	9,690,209	+0.49(+3.04%)
Jun 20, 2006	16.19	16.46	16.01	16.02	8,324,968	-0.15(-0.92%)
Jun 19, 2006	16.51	16.59	16.06	16.17	6,173,829	-0.30(-1.84%)
Jun 16, 2006	16.55	16.55	16.25	16.47	10,769,321	-0.08(-0.47%)
Jun 15, 2006	16.21	16.57	16.07	16.55	11,894,758	+0.48(+2.96%)
Jun 14, 2006	15.82	16.16	15.82	16.07	7,478,574	+0.20(+1.25%)
Jun 13, 2006	15.54	16.21	15.54	15.87	13,216,943	+0.22(+1.39%)
Jun 12, 2006	15.89	16.02	15.59	15.65	8,286,818	-0.21(-1.32%)
Jun 09, 2006	16.21	16.30	15.77	15.86	10,808,016	-0.28(-1.71%)
Jun 08, 2006	15.99	16.15	15.38	16.14	17,798,810	+0.14(+0.91%)
Jun 07, 2006	16.49	16.57	15.95	15.99	11,360,107	-0.52(-3.13%)
Jun 06, 2006	16.76	16.76	16.27	16.51	11,065,259	-0.24(-1.45%)
Jun 05, 2006	17.21	17.21	16.71	16.75	7,491,654	-0.50(-2.91%)
Jun 02, 2006	17.41	17.47	17.11	17.26	9,825,370	+0.14(+0.85%)
Jun 01, 2006	17.03	17.15	16.87	17.11	9,150,653	+0.08(+0.50%)
May 31, 2006	16.69	17.19	16.69	17.03	9,267,829	+0.36(+2.16%)
May 30, 2006	16.90	16.95	16.60	16.67	5,545,982	-0.33(-1.96%)
May 26, 2006	17.06	17.21	16.89	17.00	4,447,795	+0.05(+0.32%)
May 25, 2006	16.85	17.06	16.80	16.95	6,683,410	+0.19(+1.16%)
May 24, 2006	16.79	17.05	16.54	16.75	8,897,770	-0.12(-0.70%)
May 23, 2006	17.06	17.27	16.87	16.87	8,099,881	-0.06(-0.35%)
May 22, 2006	16.67	17.07	16.61	16.93	8,874,334	+0.10(+0.61%)
May 19, 2006	16.85	16.94	16.49	16.83	12,883,944	-0.01(-0.09%)
May 18, 2006	17.25	17.35	16.81	16.84	12,123,116	-0.26(-1.53%)
May 17, 2006	17.14	17.35	16.99	17.10	12,761,318	-0.14(-0.83%)
May 16, 2006	17.72	17.80	17.21	17.25	12,266,998	-0.07(-0.40%)
May 15, 2006	17.36	17.55	17.06	17.32	9,595,378	+0.00(+0.00%)
May 12, 2006	17.68	17.68	17.23	17.32	10,185,074	-0.41(-2.31%)
May 11, 2006	17.82	17.82	17.52	17.72	11,646,781	-0.03(-0.17%)
May 10, 2006	17.63	17.85	17.63	17.75	8,302,623	+0.09(+0.51%)
May 09, 2006	17.39	17.74	17.32	17.66	13,315,589	+0.49(+2.85%)
May 08, 2006	17.11	17.29	17.07	17.17	7,409,358	+0.06(+0.38%)
May 05, 2006	17.16	17.19	17.03	17.11	8,844,359	-0.05(-0.27%)
May 04, 2006	17.23	17.26	17.05	17.16	10,260,830	+0.04(+0.23%)
May 03, 2006	17.25	17.33	17.06	17.12	7,100,884	-0.14(-0.84%)
May 02, 2006	17.24	17.27	16.80	17.26	13,497,076	+0.32(+1.92%)
May 01, 2006	16.78	17.08	16.77	16.94	9,847,170	+0.20(+1.21%)
Apr 28, 2006	16.88	17.02	16.71	16.74	13,549,397	-0.11(-0.66%)
Apr 27, 2006	17.16	17.30	16.81	16.85	10,431,962	-0.44(-2.55%)
Apr 26, 2006	17.49	17.59	17.27	17.29	11,388,448	-0.16(-0.89%)
Apr 25, 2006	17.78	17.78	17.27	17.44	11,783,032	-0.39(-2.20%)
Apr 24, 2006	17.54	17.89	17.53	17.84	6,492,658	+0.23(+1.31%)
Apr 21, 2006	17.80	17.80	17.50	17.61	8,074,265	+0.26(+1.52%)
Apr 20, 2006	17.52	17.65	17.16	17.34	8,940,280	-0.10(-0.55%)
Apr 19, 2006	17.67	17.83	17.30	17.44	6,774,426	-0.17(-0.99%)
Apr 18, 2006	17.00	17.61	17.01	17.61	9,231,313	+0.62(+3.63%)
Apr 17, 2006	17.13	17.31	16.90	16.99	4,590,586	-0.17(-0.96%)
Apr 13, 2006	17.06	17.21	17.01	17.16	4,301,733	+0.10(+0.59%)
Apr 12, 2006	16.87	17.09	16.77	17.06	4,260,313	+0.17(+1.01%)
Apr 11, 2006	16.97	17.05	16.85	16.89	6,945,558	-0.14(-0.80%)
Apr 10, 2006	17.18	17.19	17.00	17.02	4,650,537	-0.16(-0.91%)
Apr 07, 2006	17.51	17.54	17.16	17.18	5,022,231	-0.28(-1.58%)
Apr 06, 2006	17.58	17.61	17.40	17.45	3,679,881	-0.10(-0.58%)
Apr 05, 2006	17.57	17.73	17.41	17.56	7,481,844	-0.01(-0.03%)
Apr 04, 2006	17.44	17.61	17.33	17.56	10,215,050	+0.19(+1.10%)

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.