C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	34.86	36.68	34.82	36.68	3,548,158	+1.63(+4.64%)
Sep 29, 2008	36.86	37.38	35.01	35.05	4,137,414	-2.51(-6.69%)
Sep 26, 2008	37.43	38.10	37.07	37.56	2,226,610	-0.36(-0.95%)
Sep 25, 2008	38.61	39.06	37.51	37.92	2,604,330	-0.17(-0.43%)
Sep 24, 2008	38.00	38.61	37.53	38.09	2,065,749	+0.09(+0.23%)
Sep 23, 2008	38.62	39.18	37.97	38.00	2,093,149	-0.41(-1.07%)
Sep 22, 2008	40.28	40.45	38.21	38.41	1,856,358	-2.10(-5.19%)
Sep 19, 2008	41.38	41.42	38.51	40.51	4,056,982	+0.20(+0.50%)
Sep 18, 2008	38.87	40.79	37.61	40.31	4,552,528	+2.64(+7.01%)
Sep 17, 2008	38.53	39.33	37.50	37.67	4,297,667	-1.99(-5.03%)
Sep 16, 2008	40.25	40.35	38.58	39.66	4,772,613	+0.35(+0.90%)
Sep 15, 2008	39.27	40.28	38.78	39.31	3,980,860	-0.66(-1.64%)
Sep 12, 2008	39.58	40.28	38.78	39.97	2,325,881	+0.19(+0.49%)
Sep 11, 2008	37.91	39.87	37.56	39.77	3,685,363	+1.64(+4.30%)
Sep 10, 2008	37.15	38.66	36.46	38.13	3,854,095	+1.53(+4.19%)
Sep 09, 2008	36.68	37.41	36.20	36.60	3,418,180	+0.25(+0.69%)
Sep 08, 2008	36.12	36.74	35.87	36.35	2,046,697	+0.47(+1.30%)
Sep 05, 2008	36.12	36.61	35.27	35.88	2,268,076	-0.40(-1.09%)
Sep 04, 2008	36.89	37.34	36.10	36.27	1,604,472	-0.90(-2.42%)
Sep 03, 2008	37.43	37.74	36.91	37.17	1,734,907	-0.28(-0.75%)
Sep 02, 2008	38.51	39.05	37.31	37.45	1,881,433	-0.05(-0.13%)
Aug 29, 2008	37.72	38.19	37.27	37.50	1,830,647	-0.65(-1.70%)
Aug 28, 2008	37.17	38.35	37.07	38.15	2,139,739	+1.09(+2.95%)
Aug 27, 2008	36.56	37.40	36.03	37.06	1,381,249	+0.47(+1.28%)
Aug 26, 2008	36.35	36.69	36.04	36.59	2,592,053	+0.17(+0.47%)
Aug 25, 2008	36.62	36.79	35.73	36.42	1,581,291	-0.49(-1.33%)
Aug 22, 2008	35.53	37.02	35.53	36.91	1,431,072	+1.05(+2.93%)
Aug 21, 2008	36.24	36.24	35.50	35.86	1,372,139	-0.30(-0.84%)
Aug 20, 2008	37.06	37.12	35.96	36.16	1,924,039	-0.40(-1.08%)
Aug 19, 2008	37.04	37.50	36.35	36.55	2,007,386	-0.50(-1.36%)
Aug 18, 2008	37.63	37.78	36.94	37.06	1,796,682	-0.28(-0.75%)
Aug 15, 2008	37.95	37.95	37.12	37.34	2,090,671	-0.46(-1.22%)
Aug 14, 2008	36.71	37.92	36.66	37.80	2,216,958	+0.70(+1.88%)
Aug 13, 2008	36.84	37.33	36.32	37.10	2,079,134	+0.04(+0.10%)
Aug 12, 2008	37.06	37.11	36.26	37.07	2,168,830	-0.05(-0.14%)
Aug 11, 2008	37.30	37.64	36.62	37.12	2,353,332	-0.30(-0.79%)
Aug 08, 2008	36.17	37.52	36.12	37.41	2,378,890	+1.27(+3.53%)
Aug 07, 2008	36.27	36.56	35.73	36.14	1,944,633	-0.19(-0.52%)
Aug 06, 2008	36.60	36.85	36.00	36.32	3,253,202	-0.45(-1.21%)
Aug 05, 2008	34.89	36.85	34.71	36.77	4,997,454	+2.23(+6.46%)
Aug 04, 2008	34.42	34.71	33.76	34.54	3,739,403	+0.14(+0.40%)
Aug 01, 2008	35.19	35.36	33.77	34.40	3,364,806	-0.29(-0.83%)
Jul 31, 2008	34.60	35.70	34.55	34.69	2,881,117	-0.27(-0.78%)
Jul 30, 2008	35.54	35.87	34.47	34.96	2,358,827	-0.65(-1.82%)
Jul 29, 2008	35.61	35.66	34.50	35.61	3,065,217	+1.18(+3.43%)
Jul 28, 2008	35.53	35.67	34.23	34.43	5,098,487	-1.42(-3.95%)
Jul 25, 2008	34.96	35.89	34.57	35.85	4,548,828	+1.29(+3.73%)
Jul 24, 2008	35.45	35.63	33.98	34.56	6,872,496	-1.11(-3.11%)
Jul 23, 2008	37.09	37.16	35.38	35.67	12,125,040	-6.61(-15.64%)
Jul 22, 2008	41.23	42.31	40.50	42.28	3,444,522	+1.32(+3.22%)
Jul 21, 2008	40.95	41.29	40.70	40.97	3,121,290	-0.13(-0.32%)
Jul 18, 2008	39.94	41.24	39.60	41.10	3,294,540	+0.91(+2.26%)
Jul 17, 2008	40.06	40.95	39.59	40.19	3,717,548	-0.76(-1.86%)
Jul 16, 2008	38.72	41.05	38.27	40.95	3,924,977	+2.24(+5.78%)
Jul 15, 2008	38.88	39.45	38.03	38.71	4,601,671	-0.60(-1.52%)
Jul 14, 2008	39.98	39.98	38.89	39.31	2,317,629	-0.02(-0.05%)
Jul 11, 2008	39.38	39.99	38.74	39.33	2,415,600	-0.42(-1.07%)
Jul 10, 2008	40.00	40.37	38.93	39.76	2,597,785	-0.09(-0.22%)
Jul 09, 2008	40.01	40.84	39.35	39.84	3,990,272	-0.24(-0.61%)
Jul 08, 2008	38.42	40.10	38.13	40.09	3,367,182	+1.76(+4.58%)
Jul 07, 2008	38.08	39.03	37.97	38.33	3,622,158	+0.64(+1.70%)
Jul 04, 2008	37.98	38.14	37.26	37.69	2,149,001	+0.00(+0.00%)
Jul 03, 2008	37.98	38.14	37.26	37.69	2,149,001	-0.10(-0.27%)
Jul 02, 2008	39.41	39.41	37.60	37.79	3,772,218	-1.32(-3.39%)
Jul 01, 2008	39.02	39.71	37.80	39.12	4,168,720	-0.35(-0.89%)
Jun 30, 2008	39.81	40.29	39.09	39.47	3,890,004	-0.30(-0.76%)
Jun 27, 2008	40.55	40.69	39.16	39.77	4,865,807	-0.45(-1.11%)
Jun 26, 2008	40.54	40.97	40.16	40.22	2,579,190	-1.08(-2.61%)
Jun 25, 2008	41.05	41.64	40.53	41.30	3,159,654	+0.30(+0.72%)
Jun 24, 2008	41.31	41.50	40.34	41.00	4,844,661	-0.40(-0.96%)
Jun 23, 2008	42.74	42.90	41.36	41.40	2,910,162	-0.98(-2.31%)
Jun 20, 2008	43.67	43.79	42.24	42.38	3,789,073	-1.74(-3.95%)
Jun 19, 2008	42.60	44.33	42.42	44.12	3,001,750	+1.61(+3.79%)
Jun 18, 2008	42.46	43.05	42.22	42.51	2,542,889	-0.32(-0.76%)
Jun 17, 2008	42.77	43.32	42.72	42.83	1,362,606	-0.31(-0.72%)
Jun 16, 2008	42.65	43.50	42.49	43.14	2,104,098	-0.15(-0.35%)
Jun 13, 2008	43.18	43.66	42.47	43.29	1,765,408	+0.63(+1.48%)
Jun 12, 2008	42.85	43.50	42.17	42.66	1,985,146	+0.32(+0.76%)
Jun 11, 2008	44.03	44.06	42.23	42.33	3,219,987	-1.99(-4.48%)
Jun 10, 2008	44.09	44.72	43.60	44.32	1,997,204	+0.19(+0.44%)
Jun 09, 2008	43.92	44.51	43.33	44.13	2,351,071	+0.17(+0.39%)
Jun 06, 2008	45.63	45.95	43.94	43.95	2,441,764	-2.14(-4.65%)
Jun 05, 2008	45.38	46.11	44.99	46.10	1,329,811	+0.39(+0.85%)
Jun 04, 2008	44.66	46.15	44.66	45.71	1,528,251	+0.54(+1.20%)
Jun 03, 2008	45.94	46.35	44.82	45.17	2,124,828	-0.32(-0.71%)
Jun 02, 2008	46.43	46.69	45.34	45.49	2,177,951	-0.93(-2.00%)
May 30, 2008	46.98	47.29	46.40	46.42	4,440,363	-0.17(-0.36%)
May 29, 2008	45.91	46.99	45.47	46.59	1,693,947	+0.85(+1.86%)
May 28, 2008	45.89	45.90	45.26	45.74	2,413,274	+0.19(+0.41%)
May 27, 2008	44.98	45.59	44.58	45.55	2,526,588	+0.65(+1.46%)
May 26, 2008	45.62	46.03	44.65	44.90	2,489,366	+0.00(+0.00%)
May 23, 2008	45.62	46.03	44.65	44.90	2,489,366	-1.23(-2.67%)
May 22, 2008	45.77	46.51	45.52	46.13	1,671,854	+0.37(+0.82%)
May 21, 2008	46.90	47.36	45.58	45.75	1,954,843	-0.90(-1.93%)
May 20, 2008	46.90	47.68	46.42	46.65	1,350,173	-0.54(-1.14%)
May 19, 2008	46.60	48.47	46.52	47.19	2,713,220	+1.02(+2.21%)
May 16, 2008	47.31	47.31	45.82	46.17	2,959,438	-0.95(-2.02%)
May 15, 2008	47.04	47.37	46.52	47.12	1,998,704	-0.16(-0.33%)
May 14, 2008	46.93	47.93	46.64	47.28	1,784,318	+0.44(+0.94%)
May 13, 2008	46.78	46.85	46.17	46.84	1,762,915	+0.12(+0.25%)
May 12, 2008	46.01	46.76	45.56	46.72	2,112,451	+0.72(+1.56%)
May 09, 2008	45.77	46.28	45.54	46.00	1,630,133	-0.30(-0.65%)
May 08, 2008	46.32	46.65	45.65	46.31	2,004,980	+0.40(+0.86%)
May 07, 2008	48.24	48.39	45.87	45.91	3,493,107	-2.50(-5.17%)
May 06, 2008	47.67	48.48	46.83	48.42	2,001,121	+1.09(+2.31%)
May 05, 2008	47.14	47.68	46.67	47.32	1,648,470	+0.21(+0.44%)
May 02, 2008	47.61	48.19	46.67	47.11	2,656,743	-0.11(-0.23%)
May 01, 2008	45.44	47.31	45.18	47.22	4,038,283	+2.11(+4.67%)
Apr 30, 2008	45.32	46.29	44.99	45.11	2,776,772	+0.01(+0.02%)
Apr 29, 2008	44.87	45.44	44.59	45.11	1,632,443	+0.14(+0.32%)
Apr 28, 2008	44.41	45.43	44.41	44.96	1,768,360	+0.11(+0.24%)
Apr 25, 2008	45.34	45.34	44.35	44.85	1,532,914	-0.58(-1.28%)
Apr 24, 2008	44.91	45.65	43.79	45.44	3,359,634	+0.58(+1.28%)
Apr 23, 2008	44.13	45.20	43.93	44.86	5,607,659	+2.14(+5.00%)
Apr 22, 2008	42.54	43.14	41.69	42.72	2,784,104	+0.09(+0.20%)
Apr 21, 2008	43.12	43.25	42.22	42.64	2,237,934	-0.70(-1.61%)
Apr 18, 2008	43.20	43.36	42.59	43.33	2,310,864	+1.19(+2.82%)
Apr 17, 2008	42.97	42.99	41.64	42.15	1,576,986	-0.91(-2.12%)
Apr 16, 2008	42.05	43.15	41.92	43.06	2,298,051	+1.14(+2.71%)
Apr 15, 2008	41.55	41.93	41.06	41.92	1,985,569	+0.48(+1.16%)
Apr 14, 2008	41.22	41.79	41.05	41.44	1,912,500	+0.14(+0.33%)
Apr 11, 2008	41.28	41.90	41.06	41.31	2,730,827	-0.26(-0.62%)
Apr 10, 2008	41.82	41.82	41.03	41.56	3,010,700	-0.15(-0.36%)
Apr 09, 2008	42.12	42.79	41.56	41.72	3,121,690	-0.51(-1.21%)
Apr 08, 2008	42.85	43.18	41.96	42.23	2,608,833	-0.83(-1.94%)
Apr 07, 2008	42.03	43.72	42.03	43.06	3,976,963	+0.63(+1.49%)
Apr 04, 2008	41.67	42.77	41.28	42.43	4,147,070	+1.09(+2.63%)
Apr 03, 2008	42.03	42.18	40.95	41.34	3,972,935	-0.85(-2.01%)
Apr 02, 2008	41.17	42.44	41.17	42.19	3,581,254	+0.99(+2.41%)
Apr 01, 2008	39.76	41.22	39.17	41.20	4,022,891	+2.04(+5.22%)
Mar 31, 2008	39.28	39.28	38.56	39.15	3,056,009	-0.14(-0.35%)
Mar 28, 2008	39.99	40.27	39.19	39.29	2,511,302	-0.34(-0.85%)
Mar 27, 2008	40.29	40.56	39.58	39.63	2,716,845	-0.85(-2.10%)
Mar 26, 2008	40.96	41.18	39.89	40.48	1,704,021	-0.57(-1.39%)
Mar 25, 2008	40.82	41.35	39.87	41.05	3,471,191	-0.59(-1.42%)
Mar 24, 2008	39.58	41.84	39.53	41.64	3,855,370	+2.04(+5.14%)
Mar 21, 2008	38.98	39.61	38.16	39.60	4,454,443	+0.00(+0.00%)
Mar 20, 2008	38.98	39.61	38.16	39.60	4,454,443	+1.31(+3.42%)
Mar 19, 2008	39.41	39.58	38.29	38.29	3,064,148	-0.94(-2.39%)
Mar 18, 2008	37.71	39.23	37.43	39.23	3,919,503	+2.14(+5.76%)
Mar 17, 2008	38.52	39.05	37.03	37.09	4,210,581	-0.81(-2.15%)
Mar 14, 2008	38.97	38.99	37.34	37.90	2,226,050	-0.73(-1.88%)
Mar 13, 2008	37.59	39.15	37.22	38.63	2,284,475	+0.63(+1.65%)
Mar 12, 2008	37.88	38.75	37.79	38.00	2,637,800	+0.09(+0.23%)
Mar 11, 2008	36.07	37.92	36.07	37.92	2,243,140	+2.03(+5.66%)
Mar 10, 2008	37.43	37.66	35.75	35.89	2,893,404	-1.53(-4.10%)
Mar 07, 2008	37.27	38.28	36.90	37.42	1,932,527	-0.06(-0.17%)
Mar 06, 2008	37.99	38.49	37.44	37.48	1,899,052	-0.52(-1.36%)
Mar 05, 2008	37.17	38.27	37.02	38.00	2,037,998	+0.83(+2.25%)
Mar 04, 2008	36.71	37.42	36.37	37.17	2,686,564	+0.17(+0.47%)
Mar 03, 2008	36.55	37.22	36.41	36.99	2,116,853	+0.45(+1.24%)
Feb 29, 2008	37.53	37.59	36.50	36.54	2,425,526	-1.57(-4.12%)
Feb 28, 2008	38.46	38.56	37.83	38.11	2,700,146	-0.65(-1.67%)
Feb 27, 2008	38.52	39.07	38.25	38.76	1,855,826	+0.24(+0.64%)
Feb 26, 2008	37.98	38.76	37.85	38.51	1,791,259	+0.35(+0.92%)
Feb 25, 2008	37.82	38.24	37.20	38.16	1,806,783	+0.40(+1.07%)
Feb 22, 2008	38.08	38.12	36.79	37.76	2,235,611	-0.14(-0.36%)
Feb 21, 2008	39.43	39.43	37.79	37.89	2,919,136	-1.18(-3.02%)
Feb 20, 2008	38.65	39.39	38.52	39.07	2,298,048	+0.29(+0.74%)
Feb 19, 2008	39.23	39.52	38.35	38.79	1,801,128	+0.04(+0.11%)
Feb 18, 2008	38.70	38.97	38.35	38.74	2,098,738	+0.00(+0.00%)
Feb 15, 2008	38.70	38.97	38.35	38.74	2,098,738	-0.14(-0.37%)
Feb 14, 2008	39.43	39.52	38.81	38.89	1,738,948	-0.70(-1.76%)
Feb 13, 2008	39.63	40.21	39.05	39.58	2,333,471	+0.26(+0.66%)
Feb 12, 2008	39.54	39.82	38.88	39.33	2,784,314	+0.14(+0.37%)
Feb 11, 2008	38.87	39.36	38.38	39.18	1,925,911	+0.27(+0.70%)
Feb 08, 2008	39.82	39.99	38.70	38.91	2,803,453	-1.11(-2.77%)
Feb 07, 2008	38.87	40.11	38.70	40.02	3,054,188	+1.05(+2.70%)
Feb 06, 2008	40.14	40.15	38.92	38.97	2,756,719	-0.44(-1.11%)
Feb 05, 2008	38.87	40.20	38.76	39.41	3,798,818	-0.07(-0.18%)
Feb 04, 2008	40.64	40.71	39.38	39.48	2,798,053	-1.02(-2.52%)
Feb 01, 2008	39.48	40.66	39.38	40.50	4,017,389	+0.53(+1.31%)
Jan 31, 2008	38.42	40.22	38.30	39.97	4,955,281	+1.14(+2.95%)
Jan 30, 2008	37.07	39.87	37.05	38.83	5,626,830	+2.26(+6.18%)
Jan 29, 2008	36.10	37.05	36.10	36.57	2,921,748	+0.37(+1.01%)
Jan 28, 2008	35.63	36.35	35.49	36.20	1,858,567	+0.49(+1.37%)
Jan 25, 2008	35.77	36.58	35.45	35.71	2,065,021	-0.09(-0.24%)
Jan 24, 2008	36.66	36.78	35.37	35.80	3,374,733	-0.91(-2.49%)
Jan 23, 2008	33.43	37.05	33.40	36.71	5,114,248	+2.58(+7.57%)
Jan 22, 2008	33.76	34.63	33.41	34.13	3,926,089	-0.82(-2.35%)
Jan 21, 2008	33.83	35.90	33.83	34.95	3,539,563	+0.00(+0.00%)
Jan 18, 2008	33.83	35.90	33.83	34.95	3,539,563	+0.86(+2.51%)
Jan 17, 2008	35.15	35.76	34.04	34.09	3,068,604	-1.17(-3.33%)
Jan 16, 2008	34.24	35.74	34.20	35.27	2,385,445	+0.84(+2.45%)
Jan 15, 2008	34.47	35.12	34.28	34.42	2,579,907	-0.38(-1.10%)
Jan 14, 2008	34.53	35.04	34.23	34.81	1,626,045	+0.65(+1.92%)
Jan 11, 2008	34.62	34.93	33.95	34.15	2,063,256	-0.71(-2.02%)
Jan 10, 2008	34.25	35.40	33.96	34.86	2,026,921	+0.24(+0.71%)
Jan 09, 2008	34.15	34.88	33.83	34.61	2,905,853	+0.53(+1.54%)
Jan 08, 2008	36.39	36.55	33.98	34.09	3,690,949	-2.35(-6.44%)
Jan 07, 2008	36.35	36.94	35.63	36.43	3,073,129	+0.47(+1.30%)
Jan 04, 2008	37.21	37.35	35.88	35.96	2,472,216	-1.43(-3.81%)
Jan 03, 2008	37.27	37.76	37.19	37.39	2,016,562	+0.05(+0.13%)
Jan 02, 2008	39.04	39.12	37.12	37.34	2,982,274	-1.61(-4.14%)
Jan 01, 2008	38.69	39.12	38.61	38.95	1,441,653	+0.00(+0.00%)
Dec 31, 2007	38.69	39.12	38.61	38.95	1,427,125	+0.07(+0.19%)
Dec 28, 2007	39.17	39.49	38.81	38.88	1,352,823	+0.18(+0.46%)
Dec 27, 2007	39.19	39.23	38.69	38.70	1,293,484	-0.52(-1.32%)
Dec 26, 2007	38.75	39.37	38.47	39.22	651,757	+0.28(+0.72%)
Dec 24, 2007	39.05	39.15	38.79	38.94	580,486	+0.07(+0.19%)
Dec 21, 2007	38.38	39.12	38.12	38.87	2,843,998	+0.76(+1.98%)
Dec 20, 2007	37.60	38.12	36.93	38.11	1,537,761	+0.91(+2.46%)
Dec 19, 2007	37.40	37.58	37.02	37.20	1,234,674	-0.19(-0.50%)
Dec 18, 2007	37.46	37.63	36.91	37.38	1,720,438	+0.32(+0.85%)
Dec 17, 2007	37.45	37.89	36.86	37.07	1,948,754	-0.01(-0.04%)
Dec 14, 2007	37.43	37.71	37.05	37.08	1,833,607	-0.71(-1.87%)
Dec 13, 2007	38.01	38.15	37.53	37.79	1,749,688	-0.14(-0.36%)
Dec 12, 2007	37.84	38.51	37.37	37.92	2,309,266	+0.30(+0.78%)
Dec 11, 2007	39.05	39.18	37.63	37.63	1,874,597	-1.42(-3.63%)
Dec 10, 2007	38.49	39.18	38.27	39.05	1,491,894	+0.27(+0.69%)
Dec 07, 2007	38.37	38.92	38.04	38.78	1,937,936	+0.60(+1.58%)
Dec 06, 2007	38.43	38.43	37.57	38.17	2,146,127	-0.30(-0.79%)
Dec 05, 2007	37.99	38.49	37.68	38.48	2,234,360	+0.31(+0.81%)
Dec 04, 2007	36.49	38.38	36.49	38.17	3,416,003	+1.30(+3.53%)
Dec 03, 2007	37.16	37.16	36.47	36.86	2,422,311	-0.24(-0.64%)
Nov 30, 2007	36.03	37.16	36.03	37.10	3,901,149	+0.92(+2.55%)
Nov 29, 2007	36.28	36.47	35.63	36.18	1,449,378	-0.22(-0.61%)
Nov 28, 2007	34.86	36.43	34.71	36.40	2,211,813	+1.72(+4.96%)
Nov 27, 2007	33.68	34.73	33.44	34.68	2,527,156	+1.26(+3.77%)
Nov 26, 2007	33.51	34.12	33.39	33.42	2,647,633	-0.32(-0.96%)
Nov 23, 2007	33.50	33.78	33.12	33.75	809,538	+0.35(+1.06%)
Nov 21, 2007	32.77	33.86	32.56	33.40	2,944,610	+0.35(+1.07%)
Nov 20, 2007	33.00	33.47	32.40	33.04	2,287,800	+0.04(+0.13%)
Nov 19, 2007	33.34	33.41	32.85	33.00	3,066,535	-0.55(-1.65%)
Nov 16, 2007	33.61	33.97	33.16	33.55	4,065,084	-0.11(-0.32%)
Nov 15, 2007	33.43	34.01	33.43	33.66	2,003,004	+0.18(+0.54%)
Nov 14, 2007	33.22	33.68	33.11	33.48	2,657,060	+0.09(+0.26%)
Nov 13, 2007	32.75	33.53	32.63	33.40	2,564,497	+0.89(+2.72%)
Nov 12, 2007	33.05	33.39	32.39	32.51	3,363,844	-0.60(-1.80%)
Nov 09, 2007	33.16	34.32	33.11	33.11	4,126,603	-1.07(-3.14%)
Nov 08, 2007	33.40	34.27	33.33	34.18	4,809,885	+0.78(+2.35%)
Nov 07, 2007	33.87	33.99	33.40	33.40	4,313,156	-0.69(-2.03%)
Nov 06, 2007	33.94	34.27	33.60	34.09	2,158,139	+0.02(+0.06%)
Nov 05, 2007	34.06	34.35	33.36	34.06	2,215,647	-0.08(-0.23%)
Nov 02, 2007	34.52	34.76	33.88	34.14	2,772,364	-0.03(-0.08%)
Nov 01, 2007	35.36	35.92	34.07	34.17	2,448,982	-1.76(-4.89%)
Oct 31, 2007	35.41	35.93	34.86	35.93	2,276,077	+0.60(+1.71%)
Oct 30, 2007	35.40	36.07	35.25	35.32	2,408,100	-0.23(-0.65%)
Oct 29, 2007	36.37	36.66	35.38	35.55	2,281,264	-0.82(-2.26%)
Oct 26, 2007	37.15	37.22	35.51	36.37	1,454,877	-0.32(-0.88%)
Oct 25, 2007	36.83	37.29	36.08	36.70	2,102,128	-0.12(-0.33%)
Oct 24, 2007	37.21	37.50	35.32	36.82	2,771,573	-0.49(-1.31%)
Oct 23, 2007	38.15	38.49	37.19	37.31	2,228,889	-0.89(-2.34%)
Oct 22, 2007	37.25	38.63	36.97	38.20	1,771,785	+0.95(+2.55%)
Oct 19, 2007	38.87	39.21	37.22	37.25	2,371,243	-1.68(-4.31%)
Oct 18, 2007	38.25	39.04	37.95	38.93	1,094,591	+0.61(+1.60%)
Oct 17, 2007	38.50	39.36	37.94	38.32	1,619,401	+0.24(+0.64%)
Oct 16, 2007	38.35	38.87	37.95	38.07	1,392,859	-0.39(-1.01%)
Oct 15, 2007	38.55	38.86	38.12	38.46	1,374,863	-0.20(-0.52%)
Oct 12, 2007	37.58	38.79	37.35	38.66	1,328,187	+1.27(+3.39%)
Oct 11, 2007	37.51	38.01	37.22	37.40	1,432,467	-0.12(-0.33%)
Oct 10, 2007	38.43	38.43	37.26	37.52	1,671,587	-0.99(-2.58%)
Oct 09, 2007	38.50	38.66	37.69	38.51	1,755,278	+0.30(+0.79%)
Oct 08, 2007	38.91	39.12	38.10	38.21	1,236,170	-0.83(-2.14%)
Oct 05, 2007	38.40	39.68	38.34	39.05	1,481,322	+0.84(+2.20%)
Oct 04, 2007	38.64	38.84	37.90	38.20	1,423,528	-0.42(-1.08%)
Oct 03, 2007	39.71	39.82	38.38	38.62	2,622,852	-1.20(-3.02%)
Oct 02, 2007	39.48	39.94	39.25	39.82	1,275,299	+0.22(+0.55%)

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.