Union Pacific (NY: UNP )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2008	24.61	24.83	23.56	23.75	14,817,907	-0.89(-3.62%)
Oct 31, 2008	23.49	25.09	23.25	24.64	17,883,926	+1.16(+4.92%)
Oct 30, 2008	24.09	24.70	22.97	23.49	16,848,440	+0.10(+0.43%)
Oct 29, 2008	21.86	24.86	21.59	23.39	23,766,392	+1.27(+5.76%)
Oct 28, 2008	21.10	22.21	20.12	22.11	16,900,320	+1.58(+7.69%)
Oct 27, 2008	21.20	22.11	20.50	20.53	13,195,453	-0.97(-4.53%)
Oct 24, 2008	19.60	21.93	19.60	21.51	19,118,336	+0.01(+0.05%)
Oct 23, 2008	21.42	22.17	19.98	21.50	23,444,472	+0.51(+2.43%)
Oct 22, 2008	21.25	22.10	20.36	20.99	23,978,080	-0.57(-2.65%)
Oct 21, 2008	21.32	22.56	21.18	21.56	14,797,363	-0.17(-0.78%)
Oct 20, 2008	21.06	21.85	20.50	21.73	17,225,492	+1.25(+6.11%)
Oct 17, 2008	19.86	21.84	19.65	20.48	21,959,868	+0.06(+0.27%)
Oct 16, 2008	20.02	20.75	18.91	20.42	34,405,792	+0.44(+2.22%)
Oct 15, 2008	22.75	22.77	19.54	19.98	28,136,312	-3.26(-14.01%)
Oct 14, 2008	24.08	24.45	22.29	23.24	29,251,844	-0.11(-0.46%)
Oct 13, 2008	22.36	23.35	21.43	23.34	26,364,924	+1.94(+9.05%)
Oct 10, 2008	19.69	22.31	19.10	21.41	27,191,418	+0.41(+1.97%)
Oct 09, 2008	22.41	24.14	20.75	20.99	21,224,434	-1.44(-6.43%)
Oct 08, 2008	21.65	23.65	21.13	22.44	26,043,384	+0.24(+1.06%)
Oct 07, 2008	22.99	23.73	22.06	22.20	26,420,746	-0.41(-1.80%)
Oct 06, 2008	21.91	23.06	20.62	22.61	34,029,308	-0.21(-0.91%)
Oct 03, 2008	23.28	24.11	22.34	22.81	0	-0.11(-0.47%)
Oct 02, 2008	25.43	25.46	22.29	22.92	39,796,768	-2.71(-10.57%)
Oct 01, 2008	26.20	26.49	25.21	25.63	12,716,806	-0.63(-2.42%)
Sep 30, 2008	26.18	26.78	25.80	26.26	14,383,668	+0.74(+2.91%)
Sep 29, 2008	26.64	26.68	24.85	25.52	21,495,284	-1.52(-5.62%)
Sep 26, 2008	26.23	27.09	26.20	27.04	0	+0.34(+1.29%)
Sep 25, 2008	26.63	27.55	26.34	26.70	16,010,603	+0.19(+0.72%)
Sep 24, 2008	27.31	27.38	26.28	26.51	13,459,569	-0.70(-2.59%)
Sep 23, 2008	27.67	28.23	26.83	27.21	25,635,146	+0.32(+1.19%)
Sep 22, 2008	28.31	28.41	26.68	26.89	15,829,758	-1.43(-5.04%)
Sep 19, 2008	28.42	29.54	27.31	28.32	0	+1.08(+3.96%)
Sep 18, 2008	26.86	27.59	25.87	27.24	32,333,088	+0.39(+1.44%)
Sep 17, 2008	26.82	27.61	25.81	26.85	30,619,830	-0.15(-0.55%)
Sep 16, 2008	26.20	27.05	25.66	27.00	43,113,488	+0.24(+0.88%)
Sep 15, 2008	28.06	28.36	26.76	26.76	23,212,064	-1.95(-6.79%)
Sep 12, 2008	28.79	28.94	28.05	28.71	14,715,269	-0.31(-1.07%)
Sep 11, 2008	27.50	29.06	27.24	29.02	23,899,188	+1.78(+6.54%)
Sep 10, 2008	26.71	27.72	26.30	27.24	23,649,602	+1.12(+4.28%)
Sep 09, 2008	27.94	28.45	25.93	26.12	32,741,272	-1.72(-6.19%)
Sep 08, 2008	28.70	29.08	27.35	27.85	20,420,218	-0.00(-0.01%)
Sep 05, 2008	27.77	27.89	26.68	27.85	0	-0.10(-0.36%)
Sep 04, 2008	29.45	29.52	27.61	27.95	28,082,396	-1.78(-5.98%)
Sep 03, 2008	30.27	30.64	29.35	29.73	18,173,562	-0.52(-1.72%)
Sep 02, 2008	31.17	31.67	29.98	30.25	19,228,778	-0.72(-2.31%)
Aug 29, 2008	30.54	31.35	30.54	30.96	0	+0.06(+0.19%)
Aug 28, 2008	30.52	31.02	30.52	30.91	11,800,807	+0.58(+1.91%)
Aug 27, 2008	30.04	30.41	29.49	30.33	9,314,426	+0.39(+1.29%)
Aug 26, 2008	29.38	29.99	29.18	29.94	13,109,644	+0.59(+2.01%)
Aug 25, 2008	29.51	29.71	28.93	29.35	8,356,804	-0.01(-0.04%)
Aug 22, 2008	29.02	29.95	28.90	29.36	0	+0.58(+2.01%)
Aug 21, 2008	28.61	28.99	28.37	28.78	9,730,725	+0.06(+0.19%)
Aug 20, 2008	28.60	28.90	28.38	28.72	13,516,213	+0.44(+1.57%)
Aug 19, 2008	28.49	28.51	28.13	28.28	14,822,860	-0.00(-0.01%)
Aug 18, 2008	28.56	28.75	28.11	28.28	7,909,957	-0.08(-0.30%)
Aug 15, 2008	28.79	28.95	28.26	28.37	0	-0.28(-0.98%)
Aug 14, 2008	28.07	29.13	27.70	28.65	11,688,481	+0.39(+1.38%)
Aug 13, 2008	28.00	28.36	27.15	28.26	16,198,529	+0.16(+0.56%)
Aug 12, 2008	29.36	29.58	27.14	28.10	36,806,012	-1.15(-3.92%)
Aug 11, 2008	30.69	30.75	29.02	29.25	22,884,554	-1.45(-4.72%)
Aug 08, 2008	30.02	30.85	29.92	30.70	13,413,466	+0.69(+2.30%)
Aug 07, 2008	29.93	30.50	29.68	30.01	13,377,981	-0.27(-0.90%)
Aug 06, 2008	30.25	30.43	29.97	30.28	9,031,248	-0.05(-0.17%)
Aug 05, 2008	29.87	30.51	29.87	30.33	14,267,403	+0.81(+2.75%)
Aug 04, 2008	29.34	29.88	29.33	29.52	15,357,306	+0.20(+0.69%)
Aug 01, 2008	30.43	30.58	29.10	29.32	21,450,594	-1.11(-3.64%)
Jul 31, 2008	30.37	31.09	30.34	30.43	12,031,595	-0.30(-0.97%)
Jul 30, 2008	30.03	30.97	29.94	30.72	21,914,828	+0.83(+2.77%)
Jul 29, 2008	29.90	29.97	28.06	29.90	18,376,806	+1.64(+5.79%)
Jul 28, 2008	28.82	29.13	28.25	28.26	10,702,431	-0.34(-1.17%)
Jul 25, 2008	28.69	29.15	27.98	28.60	9,012,069	+0.11(+0.40%)
Jul 24, 2008	28.94	29.45	28.40	28.48	16,214,415	-0.06(-0.19%)
Jul 23, 2008	27.73	28.60	27.37	28.54	15,566,268	+1.17(+4.29%)
Jul 22, 2008	26.52	27.65	26.52	27.37	14,010,386	+0.61(+2.26%)
Jul 21, 2008	26.93	27.01	26.58	26.76	7,369,174	-0.01(-0.04%)
Jul 18, 2008	27.10	27.29	26.39	26.77	17,437,448	-0.24(-0.90%)
Jul 17, 2008	27.20	27.47	26.55	27.02	11,565,862	-0.09(-0.34%)
Jul 16, 2008	25.78	27.12	25.78	27.11	16,055,366	+1.39(+5.40%)
Jul 15, 2008	26.02	26.02	25.06	25.72	20,791,298	-0.60(-2.27%)
Jul 14, 2008	26.81	27.46	26.00	26.32	12,412,602	-0.23(-0.85%)
Jul 11, 2008	26.28	27.02	25.91	26.54	11,756,521	-0.10(-0.37%)
Jul 10, 2008	26.39	27.03	26.28	26.64	11,847,151	+0.31(+1.19%)
Jul 09, 2008	27.29	27.58	26.16	26.33	12,421,910	-0.91(-3.35%)
Jul 08, 2008	26.11	27.38	25.81	27.24	18,101,690	+1.29(+4.96%)
Jul 07, 2008	26.31	26.87	25.57	25.95	14,673,839	-0.20(-0.75%)
Jul 04, 2008	26.08	26.51	25.69	26.15	9,350,921	+0.00(+0.00%)
Jul 03, 2008	26.08	26.51	25.69	26.15	9,350,921	+0.24(+0.91%)
Jul 02, 2008	27.34	27.44	25.83	25.91	14,447,852	-1.27(-4.67%)
Jul 01, 2008	27.59	27.59	26.50	27.18	19,409,196	-0.68(-2.45%)
Jun 30, 2008	27.26	28.07	27.15	27.86	17,274,920	+0.62(+2.26%)
Jun 27, 2008	26.76	27.39	26.68	27.25	17,471,126	+0.31(+1.15%)
Jun 26, 2008	27.38	27.76	26.82	26.94	13,545,425	-0.70(-2.52%)
Jun 25, 2008	27.41	28.04	27.41	27.64	11,688,931	+0.41(+1.50%)
Jun 24, 2008	27.72	27.90	27.13	27.23	13,173,454	-0.65(-2.34%)
Jun 23, 2008	28.55	28.55	27.75	27.88	8,769,367	-0.49(-1.74%)
Jun 20, 2008	28.44	28.70	28.12	28.37	14,025,413	-0.34(-1.18%)
Jun 19, 2008	27.86	29.00	27.79	28.71	17,726,280	+0.73(+2.61%)
Jun 18, 2008	26.62	28.22	26.54	27.98	36,161,092	+1.24(+4.62%)
Jun 17, 2008	28.27	28.27	26.65	26.75	26,509,540	-1.32(-4.72%)
Jun 16, 2008	27.76	28.21	27.34	28.07	23,292,324	+0.18(+0.65%)
Jun 13, 2008	27.98	28.75	27.48	27.89	15,999,990	+0.06(+0.21%)
Jun 12, 2008	27.54	28.21	27.54	27.83	24,756,798	+0.48(+1.77%)
Jun 11, 2008	28.97	29.04	27.33	27.35	24,190,670	-1.65(-5.68%)
Jun 10, 2008	28.98	29.40	28.75	28.99	11,236,207	-0.43(-1.46%)
Jun 09, 2008	28.99	29.52	28.99	29.42	8,580,185	+0.65(+2.27%)
Jun 06, 2008	29.96	29.96	28.75	28.77	15,933,158	-1.39(-4.60%)
Jun 05, 2008	29.52	30.20	29.52	30.16	12,525,161	+0.76(+2.60%)
Jun 04, 2008	29.34	29.69	29.13	29.39	9,272,281	-0.03(-0.09%)
Jun 03, 2008	30.07	30.54	29.17	29.42	16,258,411	-0.54(-1.81%)
Jun 02, 2008	30.31	30.31	29.53	29.96	13,795,015	-0.42(-1.37%)
May 30, 2008	29.80	30.49	29.60	30.38	16,411,163	+0.72(+2.44%)
May 29, 2008	28.97	30.05	28.84	29.65	15,686,021	+0.58(+1.98%)
May 28, 2008	29.31	29.34	28.83	29.08	143,527,376	-0.06(-0.20%)
May 27, 2008	28.25	29.14	27.94	29.14	17,757,810	+1.06(+3.77%)
May 26, 2008	28.42	28.46	27.72	28.08	0	+0.00(+0.00%)
May 23, 2008	28.42	28.46	27.72	28.08	18,027,314	-0.42(-1.48%)
May 22, 2008	28.34	28.83	28.01	28.50	15,543,559	+0.25(+0.89%)
May 21, 2008	28.44	29.04	28.18	28.25	15,017,478	-0.09(-0.33%)
May 20, 2008	28.24	28.48	27.98	28.34	15,974,561	+0.01(+0.05%)
May 19, 2008	28.60	29.46	28.15	28.33	28,741,404	+0.09(+0.33%)
May 16, 2008	28.09	28.81	28.03	28.23	21,672,796	+0.18(+0.66%)
May 15, 2008	27.74	28.12	27.38	28.05	13,587,385	+0.38(+1.37%)
May 14, 2008	27.68	27.98	27.50	27.67	9,903,466	+0.16(+0.60%)
May 13, 2008	27.43	27.68	27.21	27.51	11,404,409	+0.26(+0.96%)
May 12, 2008	27.06	27.30	26.76	27.25	6,936,327	+0.25(+0.94%)
May 09, 2008	26.93	27.06	26.67	26.99	4,259,108	-0.17(-0.62%)
May 08, 2008	26.90	27.21	26.80	27.16	9,720,234	+0.39(+1.46%)
May 07, 2008	27.56	27.56	26.71	26.77	11,541,579	-0.71(-2.59%)
May 06, 2008	26.65	27.56	26.65	27.48	11,180,744	+0.39(+1.43%)
May 05, 2008	27.42	27.42	26.76	27.09	9,471,180	-0.01(-0.03%)
May 02, 2008	27.36	27.43	26.64	27.10	14,321,166	+0.05(+0.17%)
May 01, 2008	26.81	27.30	26.46	27.06	20,707,770	+0.27(+0.99%)
Apr 30, 2008	26.57	27.18	26.48	26.79	37,312,512	+0.23(+0.88%)
Apr 29, 2008	26.15	26.79	26.10	26.56	21,212,380	+0.43(+1.65%)
Apr 28, 2008	25.93	26.30	25.74	26.13	8,941,734	+0.19(+0.72%)
Apr 25, 2008	25.59	26.07	24.95	25.94	20,457,638	+0.47(+1.85%)
Apr 24, 2008	24.73	25.79	24.52	25.47	22,135,792	+0.47(+1.87%)
Apr 23, 2008	25.27	25.29	24.73	25.00	13,342,217	-0.24(-0.96%)
Apr 22, 2008	25.26	25.47	25.06	25.25	16,106,485	-0.18(-0.71%)
Apr 21, 2008	25.39	25.49	25.13	25.43	15,122,475	-0.05(-0.20%)
Apr 18, 2008	25.32	25.62	25.25	25.48	18,822,586	+0.47(+1.87%)
Apr 17, 2008	25.14	25.31	24.83	25.01	13,207,719	-0.19(-0.75%)
Apr 16, 2008	24.40	25.29	24.40	25.20	30,492,832	+1.05(+4.33%)
Apr 15, 2008	24.34	24.36	23.99	24.16	13,152,016	-0.09(-0.36%)
Apr 14, 2008	24.03	24.31	23.95	24.24	11,309,048	+0.21(+0.89%)
Apr 11, 2008	23.80	24.22	23.68	24.03	9,756,688	+0.04(+0.16%)
Apr 10, 2008	23.92	24.08	23.63	23.99	10,181,859	+0.02(+0.10%)
Apr 09, 2008	24.42	24.60	23.69	23.96	13,188,465	-0.67(-2.70%)
Apr 08, 2008	24.40	24.79	24.31	24.63	10,932,704	+0.01(+0.03%)
Apr 07, 2008	24.89	24.91	24.42	24.62	13,650,139	-0.04(-0.16%)
Apr 04, 2008	24.46	24.80	24.18	24.66	12,509,722	+0.29(+1.20%)
Apr 03, 2008	23.79	24.54	23.72	24.37	17,893,690	+0.45(+1.88%)
Apr 02, 2008	23.79	24.05	23.59	23.92	15,948,663	+0.31(+1.31%)
Apr 01, 2008	23.43	23.78	23.24	23.61	10,146,141	+0.47(+2.05%)
Mar 31, 2008	22.94	23.25	22.81	23.14	10,214,298	+0.07(+0.29%)
Mar 28, 2008	23.33	23.42	23.00	23.07	8,113,460	-0.10(-0.45%)
Mar 27, 2008	23.60	23.76	23.10	23.17	10,549,706	-0.42(-1.79%)
Mar 26, 2008	23.73	23.83	23.34	23.60	11,824,464	-0.21(-0.88%)
Mar 25, 2008	23.24	23.99	23.10	23.81	15,302,239	+0.64(+2.75%)
Mar 24, 2008	22.66	23.46	22.59	23.17	14,262,829	+0.65(+2.87%)
Mar 21, 2008	22.96	22.96	21.82	22.52	32,550,658	+0.00(+0.00%)
Mar 20, 2008	22.96	22.96	21.82	22.52	32,550,658	-0.41(-1.80%)
Mar 19, 2008	23.97	24.09	22.94	22.94	16,855,488	-0.92(-3.87%)
Mar 18, 2008	23.02	23.87	22.88	23.86	36,244,052	+1.31(+5.82%)
Mar 17, 2008	22.10	22.79	22.10	22.55	17,441,244	-0.10(-0.46%)
Mar 14, 2008	22.98	23.05	22.17	22.65	17,539,190	-0.12(-0.51%)
Mar 13, 2008	22.42	22.86	22.24	22.77	15,185,548	-0.00(-0.01%)
Mar 12, 2008	23.06	23.24	22.72	22.77	16,702,678	-0.21(-0.92%)
Mar 11, 2008	22.49	22.98	22.25	22.98	16,002,594	+1.06(+4.86%)
Mar 10, 2008	21.96	22.36	21.83	21.92	12,036,564	-0.16(-0.74%)
Mar 07, 2008	22.25	22.66	21.88	22.08	29,922,548	-0.25(-1.10%)
Mar 06, 2008	23.14	23.14	22.30	22.33	17,533,598	-0.88(-3.79%)
Mar 05, 2008	23.02	23.40	22.72	23.20	13,788,626	+0.41(+1.81%)
Mar 04, 2008	22.60	23.03	22.47	22.79	14,533,467	-0.06(-0.27%)
Mar 03, 2008	23.07	23.07	22.40	22.85	16,533,194	-0.17(-0.73%)
Feb 29, 2008	23.07	23.27	22.72	23.02	15,939,726	-0.28(-1.19%)
Feb 28, 2008	23.40	23.47	23.11	23.30	11,382,781	-0.27(-1.17%)
Feb 27, 2008	23.63	23.75	23.40	23.57	15,297,876	-0.25(-1.05%)
Feb 26, 2008	23.26	23.90	23.18	23.82	15,932,340	+0.45(+1.93%)
Feb 25, 2008	22.96	23.42	22.59	23.37	14,276,106	+0.47(+2.04%)
Feb 22, 2008	22.88	22.91	22.50	22.91	19,112,446	+0.17(+0.74%)
Feb 21, 2008	23.00	23.10	22.49	22.74	21,008,992	-0.14(-0.60%)
Feb 20, 2008	22.41	23.06	22.33	22.88	13,644,541	+0.23(+0.99%)
Feb 19, 2008	23.34	23.34	22.41	22.65	23,749,838	-0.38(-1.64%)
Feb 18, 2008	22.97	23.06	22.68	23.03	0	+0.00(+0.00%)
Feb 15, 2008	22.97	23.06	22.68	23.03	13,539,643	+0.01(+0.06%)
Feb 14, 2008	23.45	23.45	22.93	23.02	14,479,812	-0.23(-0.98%)
Feb 13, 2008	23.40	23.45	22.99	23.24	11,039,429	+0.07(+0.30%)
Feb 12, 2008	23.35	23.66	22.90	23.17	12,814,002	+0.01(+0.06%)
Feb 11, 2008	23.17	23.22	22.63	23.16	11,633,639	+0.03(+0.12%)
Feb 08, 2008	22.81	23.42	22.72	23.13	13,914,366	+0.20(+0.87%)
Feb 07, 2008	22.69	23.10	22.60	22.93	12,355,720	+0.21(+0.92%)
Feb 06, 2008	22.83	23.11	22.56	22.72	9,720,304	+0.09(+0.42%)
Feb 05, 2008	22.56	23.05	22.43	22.63	12,507,890	-0.57(-2.44%)
Feb 04, 2008	23.52	23.73	23.09	23.20	16,441,806	-0.42(-1.77%)

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.