Union Pacific (NY: UNP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	20.78	20.98	20.25	20.35	13,474,370	-0.49(-2.37%)
Oct 29, 2009	20.56	21.08	20.56	20.84	12,214,972	+0.38(+1.86%)
Oct 28, 2009	20.41	20.92	20.41	20.46	21,505,584	+0.13(+0.65%)
Oct 27, 2009	21.42	21.59	20.20	20.33	32,369,286	-1.09(-5.10%)
Oct 26, 2009	21.39	21.77	21.33	21.42	18,535,212	+0.12(+0.55%)
Oct 23, 2009	20.95	21.38	20.82	21.30	48,768,308	-1.25(-5.55%)
Oct 22, 2009	23.03	23.36	21.97	22.55	25,293,744	-0.66(-2.86%)
Oct 21, 2009	23.63	23.96	23.10	23.22	10,770,213	-0.49(-2.05%)
Oct 20, 2009	23.58	23.87	23.55	23.70	8,729,578	+0.04(+0.17%)
Oct 19, 2009	23.56	23.79	23.47	23.66	8,248,950	+0.22(+0.94%)
Oct 16, 2009	22.93	23.54	22.88	23.44	9,249,875	+0.28(+1.19%)
Oct 15, 2009	23.06	23.47	22.88	23.16	11,222,964	-0.03(-0.13%)
Oct 14, 2009	22.41	23.21	22.41	23.19	14,175,045	+1.09(+4.92%)
Oct 13, 2009	21.91	22.13	21.69	22.11	10,764,695	+0.11(+0.50%)
Oct 12, 2009	22.16	22.39	21.84	21.99	7,547,841	-0.07(-0.30%)
Oct 09, 2009	21.93	22.16	21.77	22.06	9,015,686	+0.13(+0.57%)
Oct 08, 2009	21.88	22.12	21.74	21.94	12,234,093	+0.30(+1.38%)
Oct 07, 2009	21.61	21.80	21.48	21.64	6,339,631	-0.06(-0.29%)
Oct 06, 2009	21.84	21.97	21.49	21.70	7,668,209	+0.16(+0.75%)
Oct 05, 2009	21.19	21.63	21.10	21.54	7,825,504	+0.37(+1.73%)
Oct 02, 2009	21.20	21.62	21.05	21.17	13,040,997	-0.25(-1.17%)
Oct 01, 2009	21.80	22.21	21.38	21.42	16,784,512	-0.11(-0.50%)
Sep 30, 2009	21.87	21.95	21.19	21.53	14,829,941	-0.29(-1.34%)
Sep 29, 2009	22.26	22.33	21.79	21.82	7,792,445	-0.49(-2.20%)
Sep 28, 2009	22.20	22.38	21.92	22.31	5,273,282	+0.36(+1.63%)
Sep 25, 2009	22.24	22.40	21.82	21.95	10,295,160	-0.44(-1.94%)
Sep 24, 2009	22.45	22.66	22.14	22.39	8,763,672	-0.05(-0.23%)
Sep 23, 2009	22.88	22.97	22.42	22.44	8,323,903	-0.44(-1.90%)
Sep 22, 2009	22.82	23.11	22.75	22.88	7,432,462	+0.17(+0.73%)
Sep 21, 2009	22.84	22.96	22.60	22.71	6,141,643	-0.31(-1.36%)
Sep 18, 2009	23.07	23.32	22.85	23.02	10,194,609	+0.02(+0.08%)
Sep 17, 2009	23.29	23.33	22.89	23.01	11,631,332	-0.30(-1.30%)
Sep 16, 2009	23.66	23.89	23.08	23.31	11,312,965	-0.16(-0.69%)
Sep 15, 2009	23.22	23.60	22.97	23.47	10,074,368	+0.31(+1.32%)
Sep 14, 2009	22.88	23.23	22.69	23.16	6,223,743	+0.08(+0.37%)
Sep 11, 2009	23.64	23.78	22.88	23.08	14,669,977	-0.37(-1.56%)
Sep 10, 2009	23.11	23.67	22.88	23.44	9,648,210	+0.48(+2.07%)
Sep 09, 2009	22.77	23.36	22.73	22.97	11,504,400	+0.21(+0.94%)
Sep 08, 2009	23.15	23.20	22.73	22.75	12,839,707	-0.14(-0.60%)
Sep 04, 2009	21.97	23.04	21.97	22.89	9,741,056	+0.74(+3.35%)
Sep 03, 2009	21.71	22.26	21.50	22.15	12,867,788	+0.49(+2.27%)
Sep 02, 2009	21.73	21.99	21.61	21.66	8,528,404	-0.22(-1.00%)
Sep 01, 2009	21.97	22.47	21.77	21.88	10,692,273	-0.19(-0.87%)
Aug 31, 2009	22.17	22.27	21.84	22.07	6,719,992	-0.30(-1.35%)
Aug 28, 2009	22.47	22.63	22.22	22.37	7,784,491	+0.03(+0.12%)
Aug 27, 2009	22.16	22.48	21.81	22.35	7,117,387	+0.07(+0.30%)
Aug 26, 2009	22.42	22.46	22.08	22.28	8,575,887	-0.22(-0.97%)
Aug 25, 2009	22.77	23.01	22.42	22.50	7,825,212	-0.09(-0.41%)
Aug 24, 2009	22.89	22.99	22.43	22.59	7,615,691	-0.27(-1.18%)
Aug 21, 2009	22.77	23.07	22.40	22.86	9,786,623	+0.25(+1.13%)
Aug 20, 2009	22.26	22.74	22.05	22.60	10,011,188	+0.49(+2.24%)
Aug 19, 2009	21.73	22.28	21.64	22.11	6,641,524	+0.14(+0.62%)
Aug 18, 2009	21.83	22.14	21.74	21.97	6,302,447	+0.44(+2.04%)
Aug 17, 2009	22.04	22.05	21.52	21.53	7,271,056	-0.91(-4.04%)
Aug 14, 2009	22.66	22.66	22.17	22.44	6,787,338	-0.25(-1.12%)
Aug 13, 2009	22.58	22.70	22.22	22.70	6,170,252	+0.28(+1.27%)
Aug 12, 2009	21.96	22.69	21.96	22.41	12,181,718	+0.27(+1.23%)
Aug 11, 2009	21.55	22.22	21.46	22.14	13,421,949	+0.27(+1.23%)
Aug 10, 2009	22.52	22.52	21.78	21.87	9,073,907	-0.77(-3.42%)
Aug 07, 2009	22.29	23.15	22.24	22.64	12,333,243	+0.72(+3.26%)
Aug 06, 2009	21.99	22.33	21.84	21.93	9,182,957	+0.06(+0.29%)
Aug 05, 2009	22.32	22.42	21.64	21.87	6,484,053	-0.43(-1.94%)
Aug 04, 2009	22.08	22.39	21.89	22.30	10,533,794	+0.08(+0.37%)
Aug 03, 2009	21.68	22.35	21.40	22.22	14,514,994	+0.99(+4.68%)
Jul 31, 2009	21.09	21.40	20.70	21.22	9,252,046	+0.15(+0.72%)
Jul 30, 2009	21.15	21.53	21.04	21.07	9,745,764	+0.36(+1.75%)
Jul 29, 2009	20.53	20.84	20.15	20.71	11,321,713	-0.16(-0.76%)
Jul 28, 2009	21.12	21.31	20.61	20.87	9,996,615	-0.39(-1.86%)
Jul 27, 2009	21.41	21.48	20.82	21.26	10,256,282	-0.13(-0.62%)
Jul 24, 2009	21.66	21.77	20.76	21.40	1,929	-0.43(-1.96%)
Jul 23, 2009	21.66	22.96	21.62	21.82	24,307,328	-0.03(-0.13%)
Jul 22, 2009	21.46	22.17	21.37	21.85	15,028,318	+0.22(+1.01%)
Jul 21, 2009	21.82	21.99	21.30	21.64	11,468,446	+0.14(+0.67%)
Jul 20, 2009	21.11	21.80	21.11	21.49	12,838,068	+0.52(+2.50%)
Jul 17, 2009	20.78	21.23	20.71	20.97	10,629,432	+0.11(+0.51%)
Jul 16, 2009	20.42	21.03	20.31	20.86	10,128,949	+0.32(+1.58%)
Jul 15, 2009	19.91	20.61	19.81	20.54	14,852,501	+0.88(+4.47%)
Jul 14, 2009	19.30	19.72	19.21	19.66	14,906,822	+0.75(+3.96%)
Jul 13, 2009	18.52	18.95	18.49	18.91	9,804,914	+0.32(+1.75%)
Jul 10, 2009	18.18	18.69	18.08	18.59	10,738,723	+0.25(+1.37%)
Jul 09, 2009	18.15	18.68	18.15	18.33	11,146,338	+0.30(+1.64%)
Jul 08, 2009	18.13	18.26	17.52	18.04	11,709,468	-0.05(-0.29%)
Jul 07, 2009	18.64	18.83	17.97	18.09	13,507,960	-0.62(-3.33%)
Jul 06, 2009	18.63	18.78	18.32	18.71	12,273,597	-0.07(-0.35%)
Jul 02, 2009	19.23	19.23	18.74	18.78	10,348,340	-0.68(-3.51%)
Jul 01, 2009	19.28	19.84	19.22	19.46	10,304,456	+0.25(+1.33%)
Jun 30, 2009	19.35	19.72	18.93	19.21	8,845,927	-0.23(-1.18%)
Jun 29, 2009	19.80	19.83	19.34	19.44	9,446,771	-0.23(-1.16%)
Jun 26, 2009	19.53	19.76	19.34	19.67	20,162,496	+0.06(+0.32%)
Jun 25, 2009	19.08	19.73	18.99	19.60	13,396,587	+0.99(+5.31%)
Jun 24, 2009	18.40	18.97	18.33	18.61	12,909,655	+0.35(+1.94%)
Jun 23, 2009	18.19	18.45	17.84	18.26	9,561,174	+0.08(+0.45%)
Jun 22, 2009	19.03	19.06	18.13	18.18	10,897,130	-1.01(-5.25%)
Jun 19, 2009	18.93	19.32	18.66	19.19	14,117,298	+0.45(+2.42%)
Jun 18, 2009	18.99	19.10	18.55	18.73	10,527,414	-0.23(-1.23%)
Jun 17, 2009	18.85	19.23	18.63	18.97	11,846,851	-0.11(-0.56%)
Jun 16, 2009	19.14	19.62	19.02	19.07	10,354,671	+0.03(+0.17%)
Jun 15, 2009	19.92	19.92	18.78	19.04	12,362,297	-1.02(-5.08%)
Jun 12, 2009	19.47	20.08	19.43	20.06	10,710,199	+0.44(+2.26%)
Jun 11, 2009	19.75	20.06	19.39	19.61	9,791,490	-0.10(-0.51%)
Jun 10, 2009	20.05	20.20	19.36	19.71	8,647,827	-0.18(-0.91%)
Jun 09, 2009	19.89	20.46	19.73	19.90	10,631,264	-0.03(-0.15%)
Jun 08, 2009	20.10	20.18	19.70	19.92	12,521,730	+0.07(+0.37%)
Jun 05, 2009	20.13	20.23	19.57	19.85	11,299,847	+0.18(+0.90%)
Jun 04, 2009	19.21	19.80	18.97	19.67	10,976,986	+0.56(+2.95%)
Jun 03, 2009	19.43	19.63	18.85	19.11	14,335,757	-0.45(-2.29%)
Jun 02, 2009	19.28	19.90	19.10	19.56	16,422,686	+0.38(+1.99%)
Jun 01, 2009	18.68	19.64	18.37	19.18	21,092,180	+1.00(+5.48%)
May 29, 2009	16.96	18.20	16.92	18.18	23,753,282	+1.37(+8.14%)
May 28, 2009	16.88	16.91	16.23	16.81	13,356,991	+0.09(+0.55%)
May 27, 2009	17.63	17.75	16.69	16.72	20,024,522	-0.96(-5.41%)
May 26, 2009	17.13	18.03	16.94	17.67	16,366,034	+0.64(+3.77%)
May 22, 2009	16.98	17.37	16.97	17.03	9,564,410	+0.06(+0.33%)
May 21, 2009	17.52	17.57	16.82	16.98	14,470,641	-0.92(-5.13%)
May 20, 2009	17.95	18.60	17.82	17.90	13,052,274	+0.12(+0.68%)
May 19, 2009	17.96	18.26	17.70	17.77	9,667,168	-0.11(-0.62%)
May 18, 2009	17.38	17.90	17.21	17.88	13,670,250	+0.70(+4.06%)
May 15, 2009	16.87	17.57	16.81	17.19	12,282,297	+0.25(+1.48%)
May 14, 2009	16.95	17.43	16.85	16.94	12,462,498	-0.01(-0.09%)
May 13, 2009	17.57	17.57	16.85	16.95	17,890,780	-0.88(-4.93%)
May 12, 2009	18.33	18.44	17.59	17.83	19,318,912	-0.38(-2.07%)
May 11, 2009	18.71	18.88	18.11	18.21	14,103,460	-0.77(-4.08%)
May 08, 2009	18.94	19.35	18.76	18.98	19,727,048	+0.26(+1.38%)
May 07, 2009	19.74	19.74	18.66	18.72	14,811,699	-0.83(-4.26%)
May 06, 2009	19.59	19.91	19.03	19.56	11,285,429	+0.34(+1.75%)
May 05, 2009	19.65	19.79	18.90	19.22	18,843,132	-0.45(-2.31%)
May 04, 2009	18.46	19.77	18.46	19.67	23,224,456	+1.23(+6.68%)
May 01, 2009	18.12	18.92	17.76	18.44	15,688,854	+0.31(+1.71%)
Apr 30, 2009	18.26	18.71	18.10	18.13	16,522,527	+0.08(+0.45%)
Apr 29, 2009	17.56	18.41	17.55	18.05	16,489,948	+0.67(+3.84%)
Apr 28, 2009	17.33	17.69	16.87	17.38	13,828,938	-0.10(-0.57%)
Apr 27, 2009	17.89	17.89	17.20	17.48	16,439,226	-0.65(-3.56%)
Apr 24, 2009	18.34	18.60	17.78	18.13	16,335,667	-0.15(-0.85%)
Apr 23, 2009	18.12	18.48	17.70	18.28	20,598,538	+0.68(+3.83%)
Apr 22, 2009	16.89	18.09	16.80	17.61	23,015,762	+0.28(+1.62%)
Apr 21, 2009	16.91	17.53	16.66	17.33	13,874,618	+0.36(+2.13%)
Apr 20, 2009	17.53	17.67	16.84	16.97	15,547,848	-0.85(-4.78%)
Apr 17, 2009	17.49	18.36	17.47	17.82	19,212,062	+0.41(+2.35%)
Apr 16, 2009	17.40	17.71	17.16	17.41	17,498,034	+0.22(+1.27%)
Apr 15, 2009	17.19	17.83	16.93	17.19	23,406,134	+0.16(+0.91%)
Apr 14, 2009	17.12	17.46	16.82	17.04	14,229,593	-0.22(-1.26%)
Apr 13, 2009	16.97	17.45	16.60	17.25	13,479,343	+0.17(+0.99%)
Apr 09, 2009	16.58	17.25	16.44	17.08	17,288,096	+0.88(+5.44%)
Apr 08, 2009	15.82	16.23	15.73	16.20	13,501,138	+0.47(+3.00%)
Apr 07, 2009	16.19	16.29	15.60	15.73	16,720,849	-0.53(-3.25%)
Apr 06, 2009	16.85	16.91	15.87	16.26	18,900,952	-0.75(-4.40%)
Apr 03, 2009	16.76	17.04	16.64	17.01	24,748,900	+0.31(+1.86%)
Apr 02, 2009	15.66	17.12	15.66	16.70	30,576,768	+1.35(+8.77%)
Apr 01, 2009	15.01	15.49	14.69	15.35	16,464,602	+0.18(+1.19%)
Mar 31, 2009	15.23	15.46	14.80	15.17	14,525,339	+0.05(+0.32%)
Mar 30, 2009	15.28	15.44	14.87	15.12	15,928,431	-1.29(-7.87%)
Mar 26, 2009	15.21	16.47	15.13	16.41	23,569,650	+1.30(+8.62%)
Mar 25, 2009	15.54	15.80	14.57	15.11	17,058,164	-0.45(-2.87%)
Mar 24, 2009	15.31	16.01	14.97	15.56	16,019,041	+0.04(+0.29%)
Mar 23, 2009	14.95	15.52	14.93	15.51	17,298,822	+1.24(+8.66%)
Mar 20, 2009	14.83	14.89	14.16	14.28	15,979,098	-0.29(-1.98%)
Mar 19, 2009	14.74	15.06	14.48	14.56	10,149,476	-0.05(-0.35%)
Mar 18, 2009	14.69	14.84	13.93	14.62	20,375,284	+0.45(+3.18%)
Mar 17, 2009	14.39	14.80	14.13	14.16	15,257,338	-0.20(-1.39%)
Mar 16, 2009	14.28	15.08	13.98	14.36	24,185,554	+0.65(+4.71%)
Mar 13, 2009	13.84	14.12	13.52	13.72	0	-0.03(-0.24%)
Mar 12, 2009	13.43	13.86	13.11	13.75	14,363,634	+0.27(+2.00%)
Mar 11, 2009	13.32	13.72	13.17	13.48	16,367,400	+0.27(+2.07%)
Mar 10, 2009	12.63	13.29	12.63	13.21	24,478,902	+0.80(+6.48%)
Mar 09, 2009	12.75	13.01	12.28	12.40	20,803,032	-0.50(-3.89%)
Mar 06, 2009	13.17	13.58	12.55	12.91	0	-0.17(-1.27%)
Mar 05, 2009	13.48	13.60	12.46	13.07	32,191,522	-0.93(-6.66%)
Mar 04, 2009	13.72	14.22	13.48	14.01	16,284,040	+0.80(+6.03%)
Mar 02, 2009	13.59	13.62	13.08	13.21	19,447,138	-0.63(-4.58%)
Feb 27, 2009	13.59	14.30	13.30	13.84	0	+0.03(+0.24%)
Feb 26, 2009	14.41	14.43	13.76	13.81	18,222,396	-0.48(-3.38%)
Feb 25, 2009	14.62	14.62	13.69	14.29	23,711,520	-0.42(-2.88%)
Feb 24, 2009	13.95	14.87	13.93	14.72	19,374,610	+0.79(+5.67%)
Feb 23, 2009	14.88	15.05	13.86	13.93	13,751,580	-0.84(-5.70%)
Feb 20, 2009	14.33	15.07	14.10	14.77	17,577,838	+0.30(+2.04%)
Feb 19, 2009	14.70	15.11	14.26	14.47	26,645,362	-0.64(-4.22%)
Feb 18, 2009	15.06	15.40	14.87	15.11	14,129,849	+0.06(+0.37%)
Feb 17, 2009	15.70	15.70	14.86	15.06	20,943,838	-1.00(-6.21%)
Feb 13, 2009	16.08	16.37	15.68	16.05	16,216,431	+0.06(+0.37%)
Feb 12, 2009	16.51	16.62	15.35	16.00	26,298,624	-0.73(-4.35%)
Feb 11, 2009	17.32	17.32	16.39	16.72	17,639,882	-0.54(-3.10%)
Feb 10, 2009	18.08	18.19	16.93	17.26	19,905,172	-0.93(-5.13%)
Feb 09, 2009	18.20	18.30	17.53	18.19	14,020,151	+0.01(+0.06%)
Feb 06, 2009	17.49	18.45	17.34	18.18	18,499,982	+0.73(+4.21%)
Feb 05, 2009	16.89	17.56	16.36	17.45	18,065,674	+0.41(+2.43%)
Feb 04, 2009	16.87	17.48	16.67	17.03	16,130,111	+0.24(+1.41%)
Feb 03, 2009	16.08	16.88	15.79	16.80	16,221,112	+0.89(+5.59%)
Feb 02, 2009	15.87	16.09	15.55	15.91	11,275,675	-0.25(-1.55%)
Jan 30, 2009	16.51	16.63	15.96	16.16	0	-0.34(-2.04%)
Jan 29, 2009	17.05	17.08	16.38	16.49	12,138,558	-0.76(-4.39%)
Jan 28, 2009	16.85	17.51	16.83	17.25	22,441,348	+0.65(+3.94%)
Jan 27, 2009	15.98	16.76	15.82	16.60	19,247,988	+0.75(+4.75%)
Jan 26, 2009	15.73	16.33	15.39	15.84	13,948,165	+0.16(+1.03%)
Jan 23, 2009	15.60	16.06	15.21	15.68	16,723,586	-0.28(-1.73%)
Jan 22, 2009	14.51	16.20	14.31	15.96	32,885,106	+1.01(+6.74%)
Jan 21, 2009	14.17	15.23	13.96	14.95	26,044,800	+0.99(+7.11%)
Jan 20, 2009	14.75	14.76	13.86	13.96	26,831,802	-0.96(-6.41%)
Jan 16, 2009	15.44	15.66	14.84	14.91	0	-0.30(-1.96%)
Jan 15, 2009	15.32	15.64	14.33	15.21	32,820,460	-0.12(-0.79%)
Jan 14, 2009	15.93	16.19	15.06	15.33	30,094,136	-0.99(-6.06%)
Jan 13, 2009	16.59	17.22	15.95	16.32	23,129,684	-0.47(-2.79%)
Jan 12, 2009	17.69	17.91	16.60	16.79	24,049,262	-0.96(-5.42%)
Jan 09, 2009	18.25	18.43	17.50	17.76	11,841,872	-0.43(-2.35%)
Jan 08, 2009	18.46	18.68	17.77	18.18	14,942,580	-0.18(-0.96%)
Jan 07, 2009	19.71	19.84	18.05	18.36	20,819,330	-1.57(-7.87%)
Jan 06, 2009	19.39	20.17	19.28	19.93	19,016,016	+0.72(+3.77%)
Jan 05, 2009	18.70	19.41	18.30	19.21	17,062,278	+0.71(+3.83%)
Jan 02, 2009	17.68	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	8,884,279	+0.37(+2.11%)
Dec 30, 2008	16.97	17.30	16.76	17.27	8,588,146	+0.27(+1.58%)
Dec 29, 2008	17.27	17.35	16.57	17.00	8,623,961	-0.33(-1.89%)
Dec 26, 2008	17.09	17.33	17.04	17.33	3,850,600	+0.32(+1.91%)
Dec 24, 2008	16.91	17.24	16.91	17.01	2,215,151	-0.09(-0.54%)
Dec 23, 2008	17.45	17.52	16.88	17.10	8,909,863	-0.24(-1.36%)
Dec 22, 2008	17.18	17.69	16.96	17.33	13,886,969	+0.26(+1.53%)
Dec 19, 2008	17.92	17.92	16.91	17.07	14,662,673	-0.12(-0.69%)
Dec 18, 2008	18.13	18.42	16.88	17.19	18,214,286	-0.81(-4.51%)
Dec 17, 2008	17.24	18.35	17.07	18.00	18,229,410	+0.70(+4.03%)
Dec 16, 2008	16.22	17.51	16.22	17.30	21,332,164	+1.26(+7.87%)
Dec 15, 2008	15.99	16.19	15.52	16.04	27,837,208	+0.25(+1.57%)
Dec 12, 2008	16.74	16.79	15.44	15.80	39,316,292	-1.40(-8.13%)
Dec 11, 2008	18.01	18.06	17.06	17.19	17,914,938	-0.90(-4.99%)
Dec 10, 2008	17.49	18.21	17.14	18.10	19,837,062	+0.79(+4.58%)
Dec 09, 2008	18.05	18.08	17.02	17.30	27,279,710	-1.38(-7.37%)
Dec 08, 2008	17.95	18.97	17.78	18.68	23,908,306	+1.16(+6.61%)
Dec 05, 2008	17.21	17.60	16.55	17.52	19,539,980	+0.04(+0.21%)
Dec 04, 2008	17.47	18.23	17.25	17.49	15,697,546	-0.25(-1.41%)
Dec 03, 2008	17.26	17.95	16.89	17.74	16,977,730	+0.30(+1.69%)
Dec 02, 2008	17.63	17.92	16.88	17.44	16,084,311	+0.09(+0.51%)
Dec 01, 2008	18.31	18.31	17.29	17.35	21,699,640	-1.11(-6.02%)
Nov 28, 2008	18.64	19.18	18.14	18.46	8,291,131	-0.26(-1.38%)
Nov 26, 2008	18.09	19.05	17.76	18.72	15,697,809	+0.27(+1.44%)
Nov 25, 2008	18.14	18.50	17.45	18.46	31,206,080	+0.93(+5.31%)
Nov 24, 2008	17.84	18.35	16.83	17.53	33,827,576	+0.00(+0.00%)
Nov 21, 2008	18.57	18.60	16.15	17.53	35,871,356	-0.60(-3.30%)
Nov 20, 2008	18.52	19.61	17.47	18.12	28,925,578	-0.68(-3.63%)
Nov 19, 2008	20.56	20.68	18.63	18.81	28,021,850	-1.98(-9.52%)
Nov 18, 2008	20.78	21.57	20.26	20.78	20,918,126	-0.32(-1.54%)
Nov 17, 2008	20.90	21.74	20.17	21.11	18,354,748	-0.02(-0.10%)
Nov 14, 2008	22.25	22.51	20.85	21.13	0	-1.60(-7.04%)
Nov 13, 2008	22.30	22.94	19.98	22.73	35,293,964	+0.61(+2.77%)
Nov 12, 2008	22.52	23.29	21.69	22.12	17,779,104	-0.89(-3.86%)
Nov 11, 2008	22.73	23.42	21.90	23.01	15,963,639	-0.06(-0.24%)
Nov 10, 2008	23.25	23.56	22.58	23.06	16,326,040	+0.56(+2.49%)
Nov 07, 2008	22.58	23.10	21.86	22.50	16,546,583	+0.12(+0.54%)
Nov 06, 2008	23.60	24.00	22.06	22.38	27,427,356	-1.40(-5.90%)
Nov 05, 2008	25.32	25.68	23.71	23.78	17,852,458	-1.84(-7.17%)
Nov 04, 2008	24.20	25.74	23.74	25.62	16,885,198	+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.