Union Pacific (NY: UNP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	20.79	20.98	20.25	20.35	13,471,245	-0.49(-2.37%)
Oct 29, 2009	20.56	21.09	20.56	20.84	12,212,140	+0.38(+1.86%)
Oct 28, 2009	20.42	20.93	20.42	20.46	21,500,596	+0.13(+0.65%)
Oct 27, 2009	21.42	21.59	20.21	20.33	32,361,780	-1.09(-5.10%)
Oct 26, 2009	21.39	21.77	21.34	21.42	18,530,914	+0.12(+0.55%)
Oct 23, 2009	20.95	21.38	20.82	21.31	48,756,996	-1.25(-5.55%)
Oct 22, 2009	23.04	23.37	21.98	22.56	25,287,878	-0.66(-2.86%)
Oct 21, 2009	23.63	23.97	23.11	23.22	10,767,716	-0.49(-2.05%)
Oct 20, 2009	23.58	23.87	23.55	23.71	8,727,553	+0.04(+0.17%)
Oct 19, 2009	23.56	23.80	23.48	23.67	8,247,036	+0.22(+0.94%)
Oct 16, 2009	22.94	23.54	22.88	23.45	9,247,730	+0.28(+1.19%)
Oct 15, 2009	23.07	23.48	22.88	23.17	11,220,361	-0.03(-0.13%)
Oct 14, 2009	22.41	23.22	22.41	23.20	14,171,757	+1.09(+4.92%)
Oct 13, 2009	21.91	22.14	21.70	22.11	10,762,199	+0.11(+0.50%)
Oct 12, 2009	22.17	22.40	21.84	22.00	7,546,091	-0.07(-0.30%)
Oct 09, 2009	21.93	22.17	21.78	22.07	9,013,595	+0.13(+0.57%)
Oct 08, 2009	21.88	22.13	21.75	21.94	12,231,256	+0.30(+1.38%)
Oct 07, 2009	21.62	21.80	21.49	21.64	6,338,161	-0.06(-0.29%)
Oct 06, 2009	21.85	21.98	21.50	21.70	7,666,431	+0.16(+0.75%)
Oct 05, 2009	21.20	21.63	21.11	21.54	7,823,689	+0.37(+1.73%)
Oct 02, 2009	21.21	21.63	21.06	21.18	13,037,973	-0.25(-1.17%)
Oct 01, 2009	21.80	22.22	21.38	21.43	16,780,620	-0.11(-0.50%)
Sep 30, 2009	21.87	21.96	21.20	21.53	14,826,502	-0.29(-1.34%)
Sep 29, 2009	22.26	22.34	21.79	21.83	7,790,638	-0.49(-2.20%)
Sep 28, 2009	22.21	22.39	21.93	22.32	5,272,059	+0.36(+1.63%)
Sep 25, 2009	22.24	22.41	21.83	21.96	10,292,773	-0.44(-1.94%)
Sep 24, 2009	22.45	22.66	22.14	22.39	8,761,640	-0.05(-0.23%)
Sep 23, 2009	22.88	22.97	22.42	22.45	8,321,972	-0.44(-1.90%)
Sep 22, 2009	22.83	23.11	22.76	22.88	7,430,738	+0.17(+0.73%)
Sep 21, 2009	22.85	22.97	22.61	22.72	6,140,218	-0.31(-1.36%)
Sep 18, 2009	23.08	23.32	22.85	23.03	10,192,245	+0.02(+0.08%)
Sep 17, 2009	23.29	23.34	22.90	23.01	11,628,635	-0.30(-1.30%)
Sep 16, 2009	23.66	23.90	23.08	23.31	11,310,341	-0.16(-0.69%)
Sep 15, 2009	23.23	23.61	22.97	23.48	10,072,032	+0.31(+1.32%)
Sep 14, 2009	22.89	23.24	22.69	23.17	6,222,300	+0.08(+0.37%)
Sep 11, 2009	23.64	23.79	22.88	23.08	14,666,575	-0.37(-1.56%)
Sep 10, 2009	23.12	23.68	22.88	23.45	9,645,972	+0.48(+2.07%)
Sep 09, 2009	22.77	23.37	22.74	22.97	11,501,732	+0.21(+0.94%)
Sep 08, 2009	23.15	23.21	22.73	22.76	12,836,730	-0.14(-0.60%)
Sep 04, 2009	21.98	23.04	21.98	22.90	9,738,797	+0.74(+3.35%)
Sep 03, 2009	21.72	22.27	21.51	22.15	12,864,804	+0.49(+2.27%)
Sep 02, 2009	21.73	22.00	21.61	21.66	8,526,427	-0.22(-0.99%)
Sep 01, 2009	21.97	22.48	21.78	21.88	10,689,794	-0.19(-0.87%)
Aug 31, 2009	22.18	22.27	21.85	22.07	6,718,434	-0.30(-1.35%)
Aug 28, 2009	22.48	22.63	22.22	22.38	7,782,685	+0.03(+0.12%)
Aug 27, 2009	22.17	22.48	21.81	22.35	7,115,737	+0.07(+0.30%)
Aug 26, 2009	22.42	22.46	22.09	22.28	8,573,898	-0.22(-0.97%)
Aug 25, 2009	22.78	23.01	22.42	22.50	7,823,397	-0.09(-0.41%)
Aug 24, 2009	22.90	22.99	22.44	22.59	7,613,925	-0.27(-1.18%)
Aug 21, 2009	22.77	23.07	22.41	22.86	9,784,353	+0.25(+1.13%)
Aug 20, 2009	22.26	22.75	22.06	22.61	10,008,866	+0.49(+2.24%)
Aug 19, 2009	21.74	22.28	21.65	22.11	6,639,984	+0.14(+0.62%)
Aug 18, 2009	21.83	22.14	21.75	21.98	6,300,986	+0.44(+2.04%)
Aug 17, 2009	22.04	22.06	21.52	21.54	7,269,370	-0.91(-4.04%)
Aug 14, 2009	22.66	22.67	22.17	22.45	6,785,764	-0.25(-1.12%)
Aug 13, 2009	22.59	22.70	22.22	22.70	6,168,821	+0.28(+1.27%)
Aug 12, 2009	21.97	22.69	21.97	22.42	12,178,893	+0.27(+1.23%)
Aug 11, 2009	21.56	22.22	21.46	22.14	13,418,836	+0.27(+1.23%)
Aug 10, 2009	22.53	22.53	21.79	21.87	9,071,802	-0.77(-3.42%)
Aug 07, 2009	22.30	23.16	22.24	22.65	12,330,383	+0.72(+3.26%)
Aug 06, 2009	22.00	22.34	21.84	21.93	9,180,827	+0.06(+0.29%)
Aug 05, 2009	22.32	22.42	21.65	21.87	6,482,549	-0.43(-1.94%)
Aug 04, 2009	22.08	22.40	21.90	22.30	10,531,351	+0.08(+0.37%)
Aug 03, 2009	21.69	22.35	21.41	22.22	14,511,628	+0.99(+4.68%)
Jul 31, 2009	21.09	21.41	20.71	21.23	9,249,900	+0.15(+0.72%)
Jul 30, 2009	21.15	21.53	21.04	21.08	9,743,504	+0.36(+1.75%)
Jul 29, 2009	20.53	20.84	20.16	20.72	11,319,087	-0.16(-0.76%)
Jul 28, 2009	21.13	21.32	20.61	20.87	9,994,297	-0.39(-1.86%)
Jul 27, 2009	21.42	21.48	20.82	21.27	10,253,904	-0.13(-0.62%)
Jul 24, 2009	21.67	21.77	20.77	21.40	1,929	-0.43(-1.96%)
Jul 23, 2009	21.66	22.96	21.63	21.83	24,301,690	-0.03(-0.13%)
Jul 22, 2009	21.46	22.17	21.37	21.86	15,024,832	+0.22(+1.01%)
Jul 21, 2009	21.82	22.00	21.31	21.64	11,465,787	+0.14(+0.67%)
Jul 20, 2009	21.12	21.80	21.12	21.50	12,835,090	+0.52(+2.50%)
Jul 17, 2009	20.79	21.23	20.71	20.97	10,626,967	+0.11(+0.51%)
Jul 16, 2009	20.42	21.04	20.31	20.87	10,126,600	+0.32(+1.58%)
Jul 15, 2009	19.92	20.61	19.82	20.54	14,849,057	+0.88(+4.47%)
Jul 14, 2009	19.30	19.73	19.22	19.66	14,903,365	+0.75(+3.96%)
Jul 13, 2009	18.52	18.95	18.50	18.91	9,802,640	+0.32(+1.75%)
Jul 10, 2009	18.19	18.69	18.08	18.59	10,736,233	+0.25(+1.37%)
Jul 09, 2009	18.15	18.69	18.15	18.34	11,143,753	+0.30(+1.64%)
Jul 08, 2009	18.13	18.27	17.52	18.04	11,706,752	-0.05(-0.29%)
Jul 07, 2009	18.64	18.83	17.98	18.10	13,504,827	-0.62(-3.33%)
Jul 06, 2009	18.63	18.79	18.32	18.72	12,270,750	-0.07(-0.35%)
Jul 02, 2009	19.24	19.24	18.74	18.79	10,345,940	-0.68(-3.51%)
Jul 01, 2009	19.28	19.85	19.23	19.47	10,302,067	+0.25(+1.33%)
Jun 30, 2009	19.35	19.72	18.94	19.21	8,843,875	-0.23(-1.18%)
Jun 29, 2009	19.80	19.84	19.35	19.44	9,444,580	-0.23(-1.16%)
Jun 26, 2009	19.53	19.76	19.34	19.67	20,157,820	+0.06(+0.32%)
Jun 25, 2009	19.08	19.73	18.99	19.61	13,393,480	+0.99(+5.31%)
Jun 24, 2009	18.41	18.97	18.34	18.62	12,906,661	+0.35(+1.94%)
Jun 23, 2009	18.19	18.45	17.85	18.26	9,558,957	+0.08(+0.45%)
Jun 22, 2009	19.03	19.07	18.14	18.18	10,894,602	-1.01(-5.25%)
Jun 19, 2009	18.94	19.33	18.66	19.19	14,114,024	+0.45(+2.42%)
Jun 18, 2009	19.00	19.11	18.55	18.74	10,524,973	-0.23(-1.23%)
Jun 17, 2009	18.85	19.24	18.64	18.97	11,844,103	-0.11(-0.56%)
Jun 16, 2009	19.15	19.63	19.02	19.08	10,352,270	+0.03(+0.17%)
Jun 15, 2009	19.93	19.93	18.78	19.04	12,359,429	-1.02(-5.08%)
Jun 12, 2009	19.48	20.08	19.43	20.06	10,707,715	+0.44(+2.26%)
Jun 11, 2009	19.76	20.06	19.40	19.62	9,789,220	-0.10(-0.51%)
Jun 10, 2009	20.05	20.21	19.37	19.72	8,645,821	-0.18(-0.91%)
Jun 09, 2009	19.89	20.46	19.74	19.90	10,628,798	-0.03(-0.15%)
Jun 08, 2009	20.11	20.18	19.70	19.93	12,518,826	+0.07(+0.37%)
Jun 05, 2009	20.13	20.23	19.57	19.86	11,297,227	+0.18(+0.90%)
Jun 04, 2009	19.21	19.81	18.97	19.68	10,974,440	+0.56(+2.95%)
Jun 03, 2009	19.44	19.63	18.86	19.11	14,332,432	-0.45(-2.29%)
Jun 02, 2009	19.29	19.90	19.11	19.56	16,418,877	+0.38(+1.99%)
Jun 01, 2009	18.69	19.65	18.37	19.18	21,087,288	+1.00(+5.48%)
May 29, 2009	16.96	18.20	16.92	18.18	23,747,774	+1.37(+8.14%)
May 28, 2009	16.88	16.92	16.24	16.81	13,353,893	+0.09(+0.55%)
May 27, 2009	17.64	17.75	16.69	16.72	20,019,878	-0.96(-5.41%)
May 26, 2009	17.13	18.03	16.94	17.68	16,362,239	+0.64(+3.77%)
May 22, 2009	16.98	17.37	16.98	17.04	9,562,192	+0.06(+0.33%)
May 21, 2009	17.52	17.58	16.82	16.98	14,467,285	-0.92(-5.13%)
May 20, 2009	17.95	18.60	17.83	17.90	13,049,247	+0.12(+0.69%)
May 19, 2009	17.97	18.26	17.70	17.78	9,664,926	-0.11(-0.62%)
May 18, 2009	17.38	17.90	17.21	17.89	13,667,079	+0.70(+4.06%)
May 15, 2009	16.87	17.57	16.82	17.19	12,279,448	+0.25(+1.48%)
May 14, 2009	16.95	17.44	16.85	16.94	12,459,608	-0.01(-0.09%)
May 13, 2009	17.57	17.57	16.85	16.95	17,886,630	-0.88(-4.93%)
May 12, 2009	18.34	18.44	17.59	17.83	19,314,432	-0.38(-2.07%)
May 11, 2009	18.71	18.89	18.11	18.21	14,100,189	-0.78(-4.08%)
May 08, 2009	18.94	19.36	18.77	18.98	19,722,472	+0.26(+1.38%)
May 07, 2009	19.75	19.75	18.66	18.73	14,808,264	-0.83(-4.26%)
May 06, 2009	19.59	19.92	19.04	19.56	11,282,812	+0.34(+1.75%)
May 05, 2009	19.65	19.79	18.90	19.22	18,838,762	-0.45(-2.31%)
May 04, 2009	18.46	19.77	18.46	19.68	23,219,070	+1.23(+6.68%)
May 01, 2009	18.12	18.93	17.76	18.45	15,685,216	+0.31(+1.71%)
Apr 30, 2009	18.26	18.72	18.11	18.14	16,518,695	+0.08(+0.45%)
Apr 29, 2009	17.57	18.42	17.56	18.05	16,486,123	+0.67(+3.84%)
Apr 28, 2009	17.33	17.70	16.87	17.39	13,825,731	-0.10(-0.57%)
Apr 27, 2009	17.90	17.90	17.20	17.49	16,435,414	-0.65(-3.56%)
Apr 24, 2009	18.35	18.60	17.79	18.13	16,331,878	-0.15(-0.85%)
Apr 23, 2009	18.13	18.48	17.70	18.29	20,593,760	+0.68(+3.83%)
Apr 22, 2009	16.90	18.10	16.80	17.61	23,010,424	+0.28(+1.62%)
Apr 21, 2009	16.92	17.53	16.66	17.33	13,871,401	+0.36(+2.13%)
Apr 20, 2009	17.53	17.68	16.85	16.97	15,544,242	-0.85(-4.78%)
Apr 17, 2009	17.50	18.36	17.47	17.82	19,207,606	+0.41(+2.35%)
Apr 16, 2009	17.40	17.71	17.16	17.41	17,493,974	+0.22(+1.27%)
Apr 15, 2009	17.20	17.84	16.94	17.19	23,400,706	+0.16(+0.91%)
Apr 14, 2009	17.13	17.47	16.82	17.04	14,226,293	-0.22(-1.26%)
Apr 13, 2009	16.97	17.45	16.61	17.26	13,476,217	+0.17(+0.99%)
Apr 09, 2009	16.59	17.26	16.44	17.09	17,284,086	+0.88(+5.44%)
Apr 08, 2009	15.83	16.24	15.73	16.21	13,498,007	+0.47(+3.00%)
Apr 07, 2009	16.19	16.29	15.60	15.73	16,716,971	-0.53(-3.25%)
Apr 06, 2009	16.86	16.92	15.87	16.26	18,896,568	-0.75(-4.40%)
Apr 03, 2009	16.76	17.04	16.64	17.01	24,743,162	+0.31(+1.86%)
Apr 02, 2009	15.67	17.12	15.67	16.70	30,569,676	+1.35(+8.77%)
Apr 01, 2009	15.01	15.50	14.70	15.35	16,460,783	+0.18(+1.19%)
Mar 31, 2009	15.23	15.46	14.80	15.17	14,521,970	+0.05(+0.32%)
Mar 30, 2009	15.28	15.44	14.88	15.12	15,924,737	-1.29(-7.87%)
Mar 26, 2009	15.21	16.47	15.14	16.42	23,564,184	+1.30(+8.62%)
Mar 25, 2009	15.54	15.80	14.57	15.11	17,054,208	-0.45(-2.87%)
Mar 24, 2009	15.31	16.01	14.98	15.56	16,015,326	+0.04(+0.29%)
Mar 23, 2009	14.95	15.53	14.94	15.52	17,294,810	+1.24(+8.66%)
Mar 20, 2009	14.83	14.89	14.16	14.28	15,975,393	-0.29(-1.98%)
Mar 19, 2009	14.74	15.07	14.49	14.57	10,147,122	-0.05(-0.35%)
Mar 18, 2009	14.69	14.85	13.93	14.62	20,370,560	+0.45(+3.18%)
Mar 17, 2009	14.40	14.80	14.13	14.17	15,253,800	-0.20(-1.39%)
Mar 16, 2009	14.28	15.09	13.99	14.37	24,179,946	+0.65(+4.71%)
Mar 13, 2009	13.84	14.12	13.52	13.72	0	-0.03(-0.24%)
Mar 12, 2009	13.44	13.87	13.12	13.75	14,360,303	+0.27(+2.00%)
Mar 11, 2009	13.33	13.72	13.17	13.49	16,363,604	+0.27(+2.07%)
Mar 10, 2009	12.63	13.30	12.63	13.21	24,473,224	+0.80(+6.48%)
Mar 09, 2009	12.75	13.02	12.28	12.41	20,798,206	-0.50(-3.89%)
Mar 06, 2009	13.17	13.59	12.55	12.91	0	-0.17(-1.27%)
Mar 05, 2009	13.49	13.60	12.46	13.08	32,184,056	-0.93(-6.67%)
Mar 04, 2009	13.72	14.23	13.48	14.01	16,280,263	+0.80(+6.03%)
Mar 02, 2009	13.59	13.62	13.08	13.21	19,442,626	-0.63(-4.58%)
Feb 27, 2009	13.59	14.30	13.30	13.85	0	+0.03(+0.24%)
Feb 26, 2009	14.41	14.43	13.76	13.81	18,218,170	-0.48(-3.38%)
Feb 25, 2009	14.62	14.62	13.69	14.30	23,706,022	-0.42(-2.88%)
Feb 24, 2009	13.95	14.88	13.93	14.72	19,370,116	+0.79(+5.67%)
Feb 23, 2009	14.89	15.05	13.86	13.93	13,748,391	-0.84(-5.70%)
Feb 20, 2009	14.34	15.07	14.11	14.77	17,573,762	+0.30(+2.04%)
Feb 19, 2009	14.70	15.11	14.26	14.48	26,639,182	-0.64(-4.22%)
Feb 18, 2009	15.06	15.40	14.88	15.12	14,126,572	+0.06(+0.37%)
Feb 17, 2009	15.71	15.71	14.87	15.06	20,938,980	-1.00(-6.21%)
Feb 13, 2009	16.08	16.38	15.69	16.06	16,212,670	+0.06(+0.37%)
Feb 12, 2009	16.51	16.62	15.36	16.00	26,292,524	-0.73(-4.35%)
Feb 11, 2009	17.32	17.32	16.39	16.73	17,635,792	-0.54(-3.10%)
Feb 10, 2009	18.08	18.19	16.94	17.26	19,900,556	-0.93(-5.13%)
Feb 09, 2009	18.21	18.31	17.53	18.19	14,016,899	+0.01(+0.06%)
Feb 06, 2009	17.49	18.45	17.35	18.18	18,495,692	+0.73(+4.21%)
Feb 05, 2009	16.90	17.56	16.37	17.45	18,061,486	+0.41(+2.43%)
Feb 04, 2009	16.88	17.48	16.67	17.04	16,126,370	+0.24(+1.41%)
Feb 03, 2009	16.08	16.89	15.79	16.80	16,217,350	+0.89(+5.59%)
Feb 02, 2009	15.87	16.09	15.55	15.91	11,273,060	-0.25(-1.55%)
Jan 30, 2009	16.52	16.64	15.97	16.16	0	-0.34(-2.04%)
Jan 29, 2009	17.06	17.08	16.38	16.50	12,135,743	-0.76(-4.39%)
Jan 28, 2009	16.86	17.52	16.83	17.25	22,436,144	+0.65(+3.93%)
Jan 27, 2009	15.98	16.77	15.83	16.60	19,243,524	+0.75(+4.75%)
Jan 26, 2009	15.74	16.33	15.39	15.85	13,944,930	+0.16(+1.04%)
Jan 23, 2009	15.60	16.06	15.22	15.69	16,719,708	-0.28(-1.73%)
Jan 22, 2009	14.52	16.21	14.31	15.96	32,877,480	+1.01(+6.74%)
Jan 21, 2009	14.17	15.23	13.97	14.95	26,038,758	+0.99(+7.11%)
Jan 20, 2009	14.76	14.76	13.86	13.96	26,825,580	-0.96(-6.41%)
Jan 16, 2009	15.45	15.66	14.85	14.92	0	-0.30(-1.96%)
Jan 15, 2009	15.32	15.64	14.34	15.22	32,812,848	-0.12(-0.79%)
Jan 14, 2009	15.93	16.20	15.06	15.34	30,087,156	-0.99(-6.06%)
Jan 13, 2009	16.59	17.22	15.95	16.33	23,124,318	-0.47(-2.79%)
Jan 12, 2009	17.69	17.91	16.60	16.80	24,043,684	-0.96(-5.42%)
Jan 09, 2009	18.25	18.43	17.50	17.76	11,839,126	-0.43(-2.35%)
Jan 08, 2009	18.46	18.69	17.77	18.19	14,939,115	-0.18(-0.96%)
Jan 07, 2009	19.71	19.84	18.05	18.36	20,814,502	-1.57(-7.87%)
Jan 06, 2009	19.39	20.17	19.28	19.93	19,011,606	+0.72(+3.77%)
Jan 05, 2009	18.71	19.42	18.30	19.21	17,058,322	+0.71(+3.83%)
Jan 02, 2009	17.69	18.60	17.62	18.50	0	+0.86(+4.87%)
Jan 01, 2009	17.27	17.83	17.15	17.64	0	+0.00(+0.00%)
Dec 31, 2008	17.27	17.83	17.15	17.64	8,882,218	+0.37(+2.11%)
Dec 30, 2008	16.97	17.31	16.76	17.28	8,586,154	+0.27(+1.58%)
Dec 29, 2008	17.27	17.35	16.57	17.01	8,621,961	-0.33(-1.90%)
Dec 26, 2008	17.10	17.34	17.04	17.33	3,849,707	+0.32(+1.91%)
Dec 24, 2008	16.91	17.25	16.91	17.01	2,214,637	-0.09(-0.54%)
Dec 23, 2008	17.45	17.52	16.89	17.10	8,907,797	-0.24(-1.36%)
Dec 22, 2008	17.19	17.70	16.97	17.34	13,883,748	+0.26(+1.53%)
Dec 19, 2008	17.93	17.93	16.91	17.08	14,659,272	-0.12(-0.69%)
Dec 18, 2008	18.14	18.42	16.88	17.19	18,210,062	-0.81(-4.51%)
Dec 17, 2008	17.25	18.35	17.08	18.01	18,225,182	+0.70(+4.03%)
Dec 16, 2008	16.23	17.51	16.23	17.31	21,327,216	+1.26(+7.87%)
Dec 15, 2008	15.99	16.20	15.52	16.05	27,830,752	+0.25(+1.57%)
Dec 12, 2008	16.74	16.79	15.44	15.80	39,307,176	-1.40(-8.13%)
Dec 11, 2008	18.01	18.06	17.07	17.20	17,910,784	-0.90(-4.99%)
Dec 10, 2008	17.49	18.22	17.14	18.10	19,832,462	+0.79(+4.58%)
Dec 09, 2008	18.05	18.08	17.02	17.31	27,273,384	-1.38(-7.37%)
Dec 08, 2008	17.95	18.97	17.79	18.69	23,902,762	+1.16(+6.61%)
Dec 05, 2008	17.21	17.60	16.56	17.53	19,535,448	+0.04(+0.21%)
Dec 04, 2008	17.47	18.23	17.25	17.49	15,693,905	-0.25(-1.41%)
Dec 03, 2008	17.26	17.95	16.89	17.74	16,973,794	+0.30(+1.69%)
Dec 02, 2008	17.63	17.92	16.89	17.45	16,080,581	+0.09(+0.51%)
Dec 01, 2008	18.31	18.31	17.29	17.36	21,694,608	-1.11(-6.01%)
Nov 28, 2008	18.64	19.19	18.14	18.47	8,289,208	-0.26(-1.38%)
Nov 26, 2008	18.10	19.05	17.76	18.73	15,694,168	+0.27(+1.44%)
Nov 25, 2008	18.15	18.50	17.46	18.46	31,198,842	+0.93(+5.31%)
Nov 24, 2008	17.85	18.35	16.83	17.53	33,819,728	+0.00(+0.00%)
Nov 21, 2008	18.57	18.60	16.16	17.53	35,863,036	-0.60(-3.30%)
Nov 20, 2008	18.52	19.61	17.48	18.13	28,918,868	-0.68(-3.63%)
Nov 19, 2008	20.56	20.69	18.64	18.81	28,015,352	-1.98(-9.52%)
Nov 18, 2008	20.79	21.58	20.26	20.79	20,913,274	-0.32(-1.54%)
Nov 17, 2008	20.90	21.75	20.17	21.11	18,350,492	-0.02(-0.10%)
Nov 14, 2008	22.26	22.51	20.85	21.14	0	-1.60(-7.04%)
Nov 13, 2008	22.31	22.95	19.99	22.74	35,285,780	+0.61(+2.77%)
Nov 12, 2008	22.53	23.29	21.70	22.13	17,774,980	-0.89(-3.86%)
Nov 11, 2008	22.73	23.42	21.91	23.01	15,959,937	-0.06(-0.24%)
Nov 10, 2008	23.25	23.56	22.59	23.07	16,322,254	+0.56(+2.49%)
Nov 07, 2008	22.59	23.10	21.86	22.51	16,542,745	+0.12(+0.54%)
Nov 06, 2008	23.60	24.01	22.07	22.39	27,420,996	-1.40(-5.89%)
Nov 05, 2008	25.32	25.69	23.72	23.79	17,848,318	-1.84(-7.17%)
Nov 04, 2008	24.21	25.74	23.75	25.63	16,881,282	+1.88(+7.91%)

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.