C.H. Robinson Worldwide, Inc. Stock Price History | Historical CHRW Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	59.04	59.48	58.90	59.46	1,488,394	+0.31(+0.52%)
Mar 27, 2013	58.62	59.17	58.51	59.15	1,241,059	+0.14(+0.24%)
Mar 26, 2013	58.51	59.15	58.46	59.01	1,171,284	+0.44(+0.75%)
Mar 25, 2013	58.25	58.74	57.65	58.57	1,700,173	+0.47(+0.81%)
Mar 22, 2013	57.65	58.24	57.49	58.10	1,491,861	+0.66(+1.15%)
Mar 21, 2013	58.47	58.74	57.41	57.44	1,277,837	-1.25(-2.13%)
Mar 20, 2013	59.02	59.29	58.61	58.69	1,396,093	-0.35(-0.59%)
Mar 19, 2013	59.20	59.56	58.65	59.04	1,352,052	-0.15(-0.25%)
Mar 18, 2013	58.81	59.78	58.61	59.19	1,273,254	-0.15(-0.25%)
Mar 15, 2013	58.95	59.40	58.43	59.34	2,334,465	+0.14(+0.24%)
Mar 14, 2013	59.07	59.34	58.42	59.20	1,222,075	+0.13(+0.22%)
Mar 13, 2013	57.32	59.16	57.13	59.07	2,100,221	+1.72(+3.00%)
Mar 12, 2013	57.05	57.81	57.05	57.35	1,944,110	+0.35(+0.61%)
Mar 11, 2013	56.99	57.52	56.95	57.00	1,552,154	+0.00(+0.00%)
Mar 08, 2013	57.16	57.54	56.96	57.00	1,882,107	+0.07(+0.12%)
Mar 07, 2013	57.37	57.82	56.79	56.93	1,503,281	-0.30(-0.52%)
Mar 06, 2013	57.60	57.77	57.15	57.23	1,390,015	-0.31(-0.54%)
Mar 05, 2013	57.17	57.83	57.08	57.54	3,039,007	+0.48(+0.84%)
Mar 04, 2013	57.06	57.26	56.27	57.06	1,839,367	+0.00(+0.00%)
Mar 01, 2013	56.74	57.40	56.61	57.06	1,566,163	+0.04(+0.07%)
Feb 28, 2013	57.40	57.56	57.00	57.02	1,993,365	-0.17(-0.30%)
Feb 27, 2013	55.98	57.57	55.98	57.19	2,017,755	+1.21(+2.16%)
Feb 26, 2013	56.92	57.24	55.80	55.98	2,095,106	-1.99(-3.43%)
Feb 22, 2013	57.83	58.21	57.71	57.97	986,785	+0.45(+0.78%)
Feb 21, 2013	58.25	58.31	57.46	57.52	1,777,798	-0.95(-1.62%)
Feb 20, 2013	58.40	58.90	58.20	58.47	1,875,132	+0.10(+0.17%)
Feb 19, 2013	57.95	58.51	57.43	58.37	1,932,114	+0.59(+1.02%)
Feb 15, 2013	57.80	58.31	57.59	57.78	2,303,976	-0.30(-0.52%)
Feb 14, 2013	58.64	58.78	57.92	58.08	1,947,192	-0.73(-1.24%)
Feb 13, 2013	59.27	59.35	58.45	58.81	2,011,364	-0.32(-0.54%)
Feb 12, 2013	59.54	59.56	58.94	59.13	1,537,972	-0.21(-0.35%)
Feb 11, 2013	59.70	59.90	59.19	59.34	1,939,307	-0.38(-0.64%)
Feb 08, 2013	59.36	59.98	59.13	59.72	2,604,133	-0.21(-0.35%)
Feb 07, 2013	60.07	60.50	58.75	59.93	4,152,696	-0.57(-0.94%)
Feb 06, 2013	61.56	61.97	60.01	60.50	6,424,309	-5.53(-8.37%)
Feb 04, 2013	65.51	66.93	65.51	66.03	1,390,771	-0.86(-1.29%)
Feb 01, 2013	66.75	67.11	65.99	66.89	1,352,378	+0.74(+1.12%)
Jan 31, 2013	66.78	67.08	65.00	66.15	2,546,175	-0.99(-1.47%)
Jan 30, 2013	67.68	67.84	66.78	67.14	1,034,152	-0.78(-1.15%)
Jan 29, 2013	67.48	67.93	67.13	67.92	921,645	+0.41(+0.61%)
Jan 28, 2013	67.53	67.83	66.90	67.51	1,657,923	+0.32(+0.48%)
Jan 25, 2013	67.28	67.49	66.58	67.19	733,294	-0.02(-0.03%)
Jan 24, 2013	66.35	67.85	66.12	67.21	1,637,390	+1.46(+2.22%)
Jan 23, 2013	66.05	66.49	65.65	65.75	773,916	-0.32(-0.48%)
Jan 22, 2013	65.35	66.29	65.25	66.07	911,936	+0.56(+0.85%)
Jan 18, 2013	64.80	65.56	64.63	65.51	1,172,339	+0.63(+0.97%)
Jan 17, 2013	64.87	64.94	64.24	64.88	871,661	+0.15(+0.23%)
Jan 16, 2013	65.27	65.27	64.05	64.73	1,596,196	-0.62(-0.95%)
Jan 15, 2013	65.03	65.53	64.51	65.35	999,513	+0.55(+0.85%)
Jan 14, 2013	64.56	64.99	64.26	64.80	1,166,954	+0.26(+0.40%)
Jan 12, 2013	64.40	64.64	64.28	64.54	866,384	+0.00(+0.00%)
Jan 11, 2013	64.40	64.64	64.28	64.54	866,384	+0.16(+0.25%)
Jan 10, 2013	64.59	64.87	64.04	64.38	1,330,392	+0.17(+0.26%)
Jan 09, 2013	63.19	64.26	63.01	64.21	1,788,031	+1.00(+1.58%)
Jan 08, 2013	62.81	63.30	61.81	63.21	1,734,200	+0.06(+0.10%)
Jan 07, 2013	62.51	63.45	62.50	63.15	1,077,444	+0.11(+0.17%)
Jan 04, 2013	62.15	63.54	62.07	63.04	1,273,570	+0.70(+1.12%)
Jan 03, 2013	62.54	63.16	61.93	62.34	2,893,034	-0.82(-1.30%)
Jan 02, 2013	63.87	63.89	61.65	63.16	3,084,290	-0.06(-0.09%)
Dec 31, 2012	62.18	63.25	62.06	63.22	724,755	+1.07(+1.72%)
Dec 28, 2012	62.34	62.85	62.15	62.15	651,107	-0.65(-1.04%)
Dec 27, 2012	62.95	63.12	62.33	62.80	786,664	-0.19(-0.30%)
Dec 26, 2012	63.54	63.88	62.99	62.99	524,415	-0.33(-0.52%)
Dec 24, 2012	63.25	63.80	63.18	63.32	358,535	-0.28(-0.44%)
Dec 21, 2012	63.01	63.98	62.81	63.60	2,277,758	-0.16(-0.25%)
Dec 20, 2012	63.53	63.96	63.33	63.76	1,039,413	+0.13(+0.20%)
Dec 19, 2012	63.72	64.14	63.39	63.63	987,340	+0.08(+0.13%)
Dec 18, 2012	62.44	63.93	62.28	63.55	1,473,282	+1.36(+2.19%)
Dec 17, 2012	61.78	62.19	61.61	62.19	814,549	+0.67(+1.09%)
Dec 14, 2012	61.73	61.96	61.40	61.52	886,776	-0.12(-0.19%)
Dec 13, 2012	61.63	62.39	61.27	61.64	605,463	-0.27(-0.44%)
Dec 12, 2012	62.57	62.65	61.71	61.91	877,204	-0.35(-0.56%)
Dec 11, 2012	62.47	62.81	61.96	62.26	1,429,090	+0.32(+0.52%)
Dec 10, 2012	60.76	62.05	60.72	61.94	1,139,589	+1.34(+2.21%)
Dec 07, 2012	60.78	60.97	60.14	60.60	783,347	-0.04(-0.07%)
Dec 06, 2012	61.64	61.95	60.42	60.64	969,265	-1.27(-2.05%)
Dec 05, 2012	61.08	62.10	61.06	61.91	869,909	+0.89(+1.46%)
Dec 04, 2012	60.98	61.52	60.75	61.02	797,526	-0.72(-1.17%)
Nov 30, 2012	62.22	62.37	61.46	61.74	1,357,365	-0.23(-0.37%)
Nov 29, 2012	61.98	62.57	61.66	61.97	1,228,272	+0.24(+0.39%)
Nov 28, 2012	60.56	61.91	60.41	61.73	1,114,107	+0.90(+1.48%)
Nov 27, 2012	61.33	61.77	60.73	60.83	956,997	-0.65(-1.06%)
Nov 26, 2012	60.79	61.48	60.75	61.48	701,985	+0.50(+0.82%)
Nov 24, 2012	60.14	60.99	59.96	60.98	323,543	+0.00(+0.00%)
Nov 23, 2012	60.14	60.99	59.96	60.98	387,001	+0.76(+1.26%)
Nov 21, 2012	60.09	60.41	59.97	60.22	508,664	+0.15(+0.25%)
Nov 20, 2012	59.58	60.11	59.52	60.07	628,408	+0.26(+0.43%)
Nov 19, 2012	59.91	60.18	59.28	59.81	1,080,679	+0.65(+1.10%)
Nov 16, 2012	59.49	59.79	58.63	59.16	1,065,172	-0.37(-0.62%)
Nov 15, 2012	59.91	60.05	59.34	59.53	1,007,085	-0.34(-0.57%)
Nov 14, 2012	61.53	61.56	59.68	59.87	1,457,270	-1.52(-2.48%)
Nov 13, 2012	61.29	62.42	61.24	61.39	1,224,439	+0.01(+0.02%)
Nov 12, 2012	61.48	61.76	61.14	61.38	624,603	-0.10(-0.16%)
Nov 09, 2012	61.49	62.19	61.06	61.48	1,199,612	-0.02(-0.03%)
Nov 08, 2012	61.97	62.48	61.12	61.50	918,559	-0.72(-1.16%)
Nov 07, 2012	62.05	62.56	61.85	62.22	1,395,605	-0.70(-1.11%)
Nov 06, 2012	62.20	63.49	62.11	62.92	1,318,226	+0.89(+1.43%)
Nov 05, 2012	61.58	62.15	61.15	62.03	809,587	+0.55(+0.89%)
Nov 02, 2012	62.05	62.05	61.37	61.48	996,887	-0.09(-0.15%)
Nov 01, 2012	60.42	61.86	59.97	61.57	1,522,389	+1.26(+2.09%)
Oct 31, 2012	59.65	61.14	57.97	60.31	1,512,006	+0.90(+1.51%)
Oct 26, 2012		59.41	59.41	59.41	0	+0.31(+0.52%)
Oct 25, 2012	57.55	59.36	57.55	59.10	1,836,975	+1.55(+2.69%)
Oct 24, 2012	58.99	59.80	57.16	57.55	4,022,902	-3.43(-5.62%)
Oct 23, 2012	60.88	61.29	59.59	60.98	1,869,557	+0.26(+0.42%)
Oct 19, 2012	61.51	61.58	60.37	60.72	1,490,123	-0.68(-1.10%)
Oct 18, 2012	61.48	61.68	61.00	61.40	935,621	-0.29(-0.47%)
Oct 17, 2012	63.00	63.16	61.33	61.69	1,653,995	+0.79(+1.30%)
Oct 16, 2012	60.91	61.50	60.41	60.90	1,031,000	+0.54(+0.90%)
Oct 15, 2012	60.14	60.53	59.72	60.36	768,742	+0.42(+0.70%)
Oct 12, 2012	59.51	60.91	59.49	59.94	1,574,699	+1.04(+1.77%)
Oct 11, 2012	59.49	59.65	58.86	58.90	726,320	-0.10(-0.17%)
Oct 10, 2012	59.50	59.95	58.83	59.00	1,152,607	-0.37(-0.62%)
Oct 09, 2012	59.77	60.44	59.11	59.37	1,141,778	-0.62(-1.03%)
Oct 08, 2012	60.58	60.84	59.94	59.99	975,694	-0.32(-0.53%)
Oct 06, 2012	60.15	61.02	60.06	60.31	998,675	+0.00(+0.00%)
Oct 05, 2012	60.15	61.02	60.06	60.31	998,675	+0.41(+0.68%)
Oct 04, 2012	59.86	60.29	59.33	59.90	958,808	+0.04(+0.06%)
Oct 03, 2012	58.85	59.89	58.85	59.87	1,408,721	+1.27(+2.16%)
Oct 02, 2012	59.17	59.33	58.20	58.60	1,184,605	-0.50(-0.85%)
Oct 01, 2012	58.90	60.32	58.70	59.10	1,738,529	+0.52(+0.89%)
Sep 28, 2012	59.16	59.16	58.11	58.58	1,489,935	-0.69(-1.16%)
Sep 27, 2012	59.17	59.40	58.72	59.27	890,967	+0.21(+0.36%)
Sep 26, 2012	59.67	59.90	58.82	59.06	1,757,793	+0.02(+0.03%)
Sep 25, 2012	59.14	60.94	58.99	59.04	3,297,992	+0.47(+0.81%)
Sep 24, 2012	57.14	58.57	57.02	58.57	1,298,046	+0.95(+1.65%)
Sep 21, 2012	57.50	57.83	57.20	57.62	2,149,063	+0.07(+0.12%)
Sep 20, 2012	57.22	58.00	56.80	57.55	2,281,889	+0.15(+0.26%)
Sep 19, 2012	56.70	57.48	56.27	57.40	960,753	+0.89(+1.57%)
Sep 18, 2012	56.54	56.87	55.91	56.51	921,006	-0.23(-0.40%)
Sep 17, 2012	57.07	57.46	56.71	56.74	918,659	-0.53(-0.93%)
Sep 14, 2012	56.77	57.49	56.62	57.27	1,629,814	+0.03(+0.04%)
Sep 13, 2012	57.37	57.62	56.96	57.24	1,147,873	-0.22(-0.37%)
Sep 12, 2012	57.47	57.82	57.28	57.46	856,932	-0.01(-0.02%)
Sep 11, 2012	57.36	57.63	57.16	57.47	1,282,236	+0.13(+0.23%)
Sep 10, 2012	57.44	57.51	57.18	57.34	1,061,702	-0.11(-0.19%)
Sep 07, 2012	57.29	57.50	56.79	57.45	1,830,763	+0.39(+0.68%)
Sep 06, 2012	56.77	57.60	56.59	57.06	1,151,429	+0.69(+1.22%)
Sep 05, 2012	56.38	56.70	55.56	56.37	1,329,408	-0.26(-0.46%)
Sep 04, 2012	56.68	57.01	56.15	56.63	1,052,607	+0.02(+0.04%)
Aug 31, 2012	56.77	57.01	56.45	56.61	889,524	+0.37(+0.66%)
Aug 30, 2012	56.64	56.70	56.23	56.24	1,014,354	-0.76(-1.33%)
Aug 29, 2012	56.29	57.06	56.17	57.00	1,000,576	+0.47(+0.83%)
Aug 27, 2012	57.18	57.42	56.29	56.53	624,042	-0.63(-1.10%)
Aug 24, 2012	56.79	57.34	56.64	57.16	785,550	+0.35(+0.62%)
Aug 23, 2012	57.25	57.25	56.64	56.81	796,880	-0.45(-0.79%)
Aug 22, 2012	57.32	57.47	56.76	57.26	918,527	-0.15(-0.26%)
Aug 21, 2012	57.40	57.83	57.24	57.41	1,740,187	-0.03(-0.05%)
Aug 20, 2012	57.01	57.60	56.75	57.44	1,089,220	+0.40(+0.70%)
Aug 17, 2012	56.92	57.08	56.38	57.04	1,344,216	+0.37(+0.65%)
Aug 16, 2012	56.13	57.20	55.80	56.67	1,620,804	+0.77(+1.38%)
Aug 15, 2012	55.05	55.94	55.02	55.90	772,930	+0.68(+1.23%)
Aug 14, 2012	54.90	55.51	54.57	55.22	1,327,741	+0.61(+1.12%)
Aug 13, 2012	54.07	54.78	54.03	54.61	1,029,495	+0.38(+0.70%)
Aug 11, 2012	53.76	54.34	53.60	54.23	687,905	+0.00(+0.00%)
Aug 10, 2012	53.76	54.34	53.60	54.23	687,905	+0.43(+0.80%)
Aug 09, 2012	53.91	54.02	53.66	53.80	992,568	-0.10(-0.19%)
Aug 08, 2012	53.50	54.03	53.23	53.90	1,359,925	+0.16(+0.30%)
Aug 07, 2012	54.00	54.11	53.66	53.74	1,084,680	+0.11(+0.21%)
Aug 06, 2012	54.01	54.04	53.54	53.63	1,050,836	+0.03(+0.06%)
Aug 03, 2012	54.07	54.27	53.54	53.60	1,459,631	+0.46(+0.87%)
Aug 02, 2012	52.73	53.25	51.97	53.14	1,429,112	+0.29(+0.55%)
Aug 01, 2012	52.98	53.19	51.92	52.85	1,288,898	+0.00(+0.00%)
Jul 31, 2012	52.96	53.43	52.80	52.85	1,016,841	-0.40(-0.75%)
Jul 30, 2012	53.20	53.66	53.07	53.25	1,171,298	-0.10(-0.19%)
Jul 27, 2012	52.73	53.66	52.73	53.35	1,735,192	+1.11(+2.12%)
Jul 26, 2012	52.91	53.56	51.81	52.24	2,146,517	+0.01(+0.02%)
Jul 25, 2012	54.01	54.19	50.81	52.23	6,557,567	-4.02(-7.15%)
Jul 24, 2012	56.29	56.58	55.61	56.25	1,415,229	-0.33(-0.58%)
Jul 23, 2012	55.97	56.69	55.50	56.58	1,350,788	-0.38(-0.67%)
Jul 20, 2012	59.49	59.49	56.86	56.96	2,106,777	-2.57(-4.32%)
Jul 19, 2012	59.39	59.81	59.05	59.53	856,168	+0.29(+0.49%)
Jul 18, 2012	57.86	59.45	57.84	59.24	1,334,480	+1.29(+2.23%)
Jul 17, 2012	57.95	57.99	56.83	57.95	1,556,039	-0.97(-1.65%)
Jul 16, 2012	60.17	60.28	58.85	58.92	1,058,918	-1.38(-2.29%)
Jul 14, 2012	59.11	60.48	59.11	60.30	1,565,521	+0.00(+0.00%)
Jul 13, 2012	59.11	60.48	59.11	60.30	1,565,221	+1.35(+2.29%)
Jul 12, 2012	59.18	59.43	58.50	58.95	883,104	-0.65(-1.09%)
Jul 11, 2012	59.85	60.22	58.99	59.60	891,097	-0.31(-0.52%)
Jul 10, 2012	60.75	60.94	59.71	59.91	1,027,672	-0.33(-0.55%)
Jul 09, 2012	60.46	61.10	60.19	60.24	948,181	-0.27(-0.45%)
Jul 06, 2012	61.17	61.58	60.09	60.51	938,876	-0.93(-1.51%)
Jul 05, 2012	61.97	61.97	61.19	61.44	1,183,457	-0.42(-0.68%)
Jul 03, 2012	61.51	61.96	60.35	61.86	1,644,285	+1.01(+1.66%)
Jul 02, 2012	58.78	61.25	58.01	60.85	2,851,183	+2.32(+3.96%)
Jun 30, 2012	57.54	58.62	57.43	58.53	967,355	+0.00(+0.00%)
Jun 29, 2012	57.54	58.62	57.43	58.53	979,001	+1.87(+3.30%)
Jun 28, 2012	56.40	56.89	56.02	56.66	1,032,567	-0.18(-0.32%)
Jun 27, 2012	56.48	56.97	56.25	56.84	956,220	+0.58(+1.03%)
Jun 26, 2012	56.54	56.65	55.35	56.26	1,365,420	-0.08(-0.14%)
Jun 25, 2012	56.80	57.05	56.01	56.34	1,022,944	-1.03(-1.80%)
Jun 22, 2012	57.57	57.69	56.71	57.37	1,231,784	-0.46(-0.80%)
Jun 21, 2012	59.48	59.64	57.81	57.83	1,037,309	-1.48(-2.50%)
Jun 20, 2012	59.93	59.93	58.71	59.31	800,080	-0.50(-0.84%)
Jun 19, 2012	59.00	59.99	58.95	59.81	1,021,620	+0.80(+1.36%)
Jun 18, 2012	58.22	59.28	58.11	59.01	910,075	+0.45(+0.77%)
Jun 15, 2012	58.22	58.62	57.94	58.56	1,195,049	+0.54(+0.93%)
Jun 14, 2012	57.57	58.24	57.17	58.02	1,140,494	+0.73(+1.27%)
Jun 13, 2012	57.81	58.48	57.21	57.29	1,075,062	-0.63(-1.09%)
Jun 12, 2012	57.59	57.97	57.14	57.92	847,352	+0.47(+0.82%)
Jun 11, 2012	58.35	58.57	57.36	57.45	655,981	-0.47(-0.81%)
Jun 08, 2012	57.20	58.06	57.10	57.92	1,126,288	+0.35(+0.61%)
Jun 07, 2012	58.68	59.26	57.49	57.57	1,206,881	-0.47(-0.81%)
Jun 06, 2012	57.03	58.15	56.87	58.04	1,300,286	+1.42(+2.51%)
Jun 05, 2012	56.40	57.02	55.88	56.62	1,644,014	-0.07(-0.12%)
Jun 04, 2012	56.38	57.10	55.89	56.69	2,952,748	-0.20(-0.35%)
Jun 02, 2012	57.21	58.15	56.82	56.89	2,525,976	+0.00(+0.00%)
Jun 01, 2012	57.21	58.15	56.82	56.89	2,531,670	-1.37(-2.35%)
May 31, 2012	58.48	58.83	57.30	58.26	2,165,716	-0.82(-1.39%)
May 30, 2012	60.05	60.07	59.08	59.08	1,384,386	-1.69(-2.78%)
May 29, 2012	60.17	61.16	59.97	60.77	1,181,855	+1.08(+1.81%)
May 25, 2012	59.94	60.06	59.30	59.69	1,308,738	-0.13(-0.22%)
May 24, 2012	60.35	60.52	59.37	59.82	1,239,135	-0.50(-0.83%)
May 23, 2012	59.41	60.53	59.07	60.32	1,496,956	+0.47(+0.79%)
May 22, 2012	60.03	60.37	59.46	59.85	1,045,845	+0.07(+0.12%)
May 21, 2012	59.01	59.88	58.75	59.78	1,538,951	+0.90(+1.53%)
May 18, 2012	59.99	60.16	58.75	58.88	1,521,025	-0.76(-1.27%)
May 17, 2012	60.55	60.92	59.64	59.64	1,204,911	-0.98(-1.62%)
May 16, 2012	61.21	61.46	60.58	60.62	1,196,029	-0.15(-0.25%)
May 15, 2012	60.70	61.22	60.20	60.77	1,041,725	+0.32(+0.53%)
May 14, 2012	60.25	60.77	60.10	60.45	833,657	-0.36(-0.59%)
May 11, 2012	60.43	61.13	60.29	60.81	827,110	+0.29(+0.48%)
May 10, 2012	60.95	61.36	60.24	60.52	801,563	-0.15(-0.25%)
May 09, 2012	60.71	60.96	60.00	60.67	1,360,703	-0.65(-1.06%)
May 08, 2012	60.54	61.43	60.23	61.32	1,558,264	+0.46(+0.76%)
May 07, 2012	60.61	61.26	60.25	60.86	1,063,223	+0.24(+0.40%)
May 04, 2012	61.28	61.28	60.24	60.62	1,401,884	-0.80(-1.30%)
May 03, 2012	62.28	62.28	61.27	61.42	2,245,679	-0.88(-1.41%)
May 02, 2012	60.96	62.66	60.51	62.30	4,082,049	+1.50(+2.47%)
May 01, 2012	59.72	61.14	59.22	60.80	2,219,187	+1.06(+1.77%)
Apr 30, 2012	59.23	60.01	59.11	59.74	2,222,101	+0.72(+1.22%)
Apr 27, 2012	59.63	59.97	58.91	59.02	2,633,691	-0.21(-0.35%)
Apr 26, 2012	60.38	60.72	58.73	59.23	3,176,656	-1.68(-2.76%)
Apr 25, 2012	63.93	64.04	60.00	60.91	8,984,961	-4.92(-7.47%)
Apr 24, 2012	65.87	66.34	65.53	65.83	1,185,493	+0.30(+0.46%)
Apr 23, 2012	66.00	66.00	65.15	65.53	935,848	-0.99(-1.49%)
Apr 20, 2012	65.46	66.75	65.15	66.52	1,506,535	+0.38(+0.57%)
Apr 19, 2012	66.63	67.31	65.97	66.14	1,362,112	-0.72(-1.08%)
Apr 18, 2012	66.61	67.00	66.23	66.86	1,238,396	+0.75(+1.13%)
Apr 17, 2012	64.99	66.27	64.93	66.11	1,241,937	+1.30(+2.01%)
Apr 16, 2012	64.20	64.96	63.89	64.81	840,572	+0.68(+1.06%)
Apr 13, 2012	64.20	64.38	63.82	64.13	914,017	-0.40(-0.62%)
Apr 12, 2012	64.26	64.87	63.95	64.53	1,642,688	+0.53(+0.83%)
Apr 11, 2012	63.87	64.58	63.52	64.00	1,145,612	+0.66(+1.04%)
Apr 10, 2012	63.66	63.70	63.09	63.34	1,479,341	-0.66(-1.03%)
Apr 09, 2012	64.49	64.50	63.50	64.00	1,025,086	-1.12(-1.72%)
Apr 05, 2012	65.08	65.50	64.97	65.12	707,322	-0.40(-0.61%)
Apr 04, 2012	65.12	65.64	64.93	65.52	805,819	-0.19(-0.29%)
Apr 03, 2012	65.75	66.03	65.09	65.71	628,263	-0.20(-0.30%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates