C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	31.67	31.96	31.24	31.68	1,713,912	+0.01(+0.02%)
May 30, 2006	32.28	32.44	31.67	31.67	882,872	-0.81(-2.48%)
May 26, 2006	32.59	32.69	32.06	32.48	837,471	-0.04(-0.11%)
May 25, 2006	32.41	32.79	32.18	32.51	817,703	+0.14(+0.44%)
May 24, 2006	32.25	32.59	31.20	32.37	2,160,781	+0.12(+0.38%)
May 23, 2006	32.73	33.30	32.19	32.25	2,085,582	-0.09(-0.29%)
May 22, 2006	31.31	32.73	30.52	32.34	2,520,904	+0.64(+2.02%)
May 19, 2006	32.09	32.45	31.27	31.70	2,648,659	-0.36(-1.12%)
May 18, 2006	32.87	32.98	32.01	32.06	1,381,097	-0.81(-2.47%)
May 17, 2006	33.46	33.68	32.67	32.87	1,545,660	-0.54(-1.61%)
May 16, 2006	33.22	33.48	32.87	33.41	1,942,082	-0.18(-0.54%)
May 15, 2006	33.83	33.88	33.00	33.59	1,706,765	-0.36(-1.06%)
May 12, 2006	35.22	35.22	33.88	33.95	2,725,144	-1.19(-3.40%)
May 11, 2006	35.44	35.79	35.11	35.15	1,713,057	-0.45(-1.27%)
May 10, 2006	35.62	35.92	35.40	35.60	1,027,218	-0.09(-0.24%)
May 09, 2006	35.79	35.79	35.32	35.69	1,561,767	-0.06(-0.18%)
May 08, 2006	35.19	35.96	35.08	35.75	1,788,258	+0.75(+2.14%)
May 05, 2006	35.18	35.23	34.66	35.00	1,416,137	+0.30(+0.87%)
May 04, 2006	33.46	35.38	33.36	34.70	2,468,477	+1.55(+4.66%)
May 03, 2006	33.20	33.42	32.85	33.15	1,063,323	-0.15(-0.45%)
May 02, 2006	32.63	33.45	32.21	33.31	1,675,235	+0.79(+2.43%)

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.