Marathon Oil (NY: MRO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	31.08	31.18	30.47	30.87	4,100,036	-0.64(-2.03%)
Aug 28, 2009	31.82	31.87	31.11	31.51	3,585,975	-0.10(-0.32%)
Aug 27, 2009	31.50	31.74	30.78	31.61	3,506,921	-0.18(-0.57%)
Aug 26, 2009	31.16	31.94	31.00	31.79	4,606,405	+0.31(+0.98%)
Aug 25, 2009	31.96	32.18	31.30	31.48	4,241,883	-0.43(-1.35%)
Aug 24, 2009	32.02	32.30	31.73	31.91	4,095,380	+0.07(+0.22%)
Aug 21, 2009	31.27	31.89	31.25	31.84	5,021,981	+0.95(+3.08%)
Aug 20, 2009	30.65	31.15	30.50	30.89	4,187,940	+0.24(+0.78%)
Aug 19, 2009	29.74	31.00	29.50	30.65	5,516,928	+0.56(+1.86%)
Aug 18, 2009	29.68	30.29	29.63	30.09	4,936,721	+0.34(+1.13%)
Aug 17, 2009	30.22	30.24	29.55	29.75	4,833,241	-1.27(-4.09%)
Aug 14, 2009	31.61	31.67	30.72	31.02	4,247,964	-0.51(-1.62%)
Aug 13, 2009	30.77	31.56	30.54	31.53	6,421,717	+0.95(+3.11%)
Aug 12, 2009	29.64	30.88	29.64	30.58	5,982,180	+0.65(+2.17%)
Aug 11, 2009	30.46	30.46	29.81	29.93	5,129,365	-0.71(-2.32%)
Aug 10, 2009	30.34	30.72	30.34	30.64	4,608,147	-0.01(-0.03%)
Aug 07, 2009	31.37	31.42	30.53	30.65	7,420,867	-0.36(-1.16%)
Aug 06, 2009	31.69	31.77	30.86	31.01	6,024,164	-0.51(-1.62%)
Aug 05, 2009	32.39	32.71	31.35	31.52	9,261,111	-0.76(-2.35%)
Aug 04, 2009	32.38	32.70	32.05	32.28	6,068,013	-0.30(-0.92%)
Aug 03, 2009	32.51	33.17	32.44	32.58	9,015,245	+0.33(+1.02%)
Jul 31, 2009	31.77	32.31	31.53	32.25	6,127,168	+0.31(+0.97%)
Jul 30, 2009	31.70	32.35	31.61	31.94	5,140,789	+0.72(+2.31%)
Jul 29, 2009	31.60	31.70	30.79	31.22	6,195,860	-1.10(-3.40%)
Jul 28, 2009	32.09	32.47	31.77	32.32	5,737,706	-0.18(-0.55%)
Jul 27, 2009	32.24	32.58	31.90	32.50	5,423,309	+0.35(+1.09%)
Jul 24, 2009	31.67	32.19	31.50	32.15	4,347,695	+0.36(+1.13%)
Jul 23, 2009	30.68	31.85	30.59	31.79	5,476,055	+1.06(+3.45%)
Jul 22, 2009	30.51	31.25	30.49	30.73	6,941,794	-0.32(-1.03%)
Jul 21, 2009	31.20	31.42	30.55	31.05	5,329,549	+0.24(+0.78%)
Jul 20, 2009	30.68	30.99	30.24	30.81	5,441,028	+0.55(+1.82%)
Jul 17, 2009	30.11	30.52	29.79	30.26	6,756,743	+0.12(+0.40%)
Jul 16, 2009	29.88	30.27	29.45	30.14	7,025,728	-0.12(-0.40%)
Jul 15, 2009	29.98	30.35	29.85	30.26	8,169,649	+0.84(+2.86%)
Jul 14, 2009	29.30	29.61	28.95	29.42	6,048,497	+0.44(+1.52%)
Jul 13, 2009	28.21	29.05	28.07	28.98	6,805,821	+0.65(+2.29%)
Jul 10, 2009	28.12	28.53	27.73	28.33	6,124,045	-0.34(-1.19%)
Jul 09, 2009	28.36	28.98	28.14	28.67	5,176,647	+0.64(+2.28%)
Jul 08, 2009	28.34	28.76	27.48	28.03	7,680,234	-0.20(-0.71%)
Jul 07, 2009	28.65	28.99	28.15	28.23	6,763,478	-0.53(-1.84%)
Jul 06, 2009	28.17	28.80	27.51	28.76	9,855,548	-0.24(-0.83%)
Jul 02, 2009	29.67	29.79	28.81	29.00	6,969,182	-1.30(-4.29%)
Jul 01, 2009	30.52	30.89	30.23	30.30	5,056,684	+0.17(+0.56%)
Jun 30, 2009	30.08	30.50	29.64	30.13	7,682,027	+0.32(+1.07%)
Jun 29, 2009	29.77	30.14	29.47	29.81	7,680,903	+0.29(+0.98%)
Jun 26, 2009	29.35	29.65	29.12	29.52	6,263,133	+0.07(+0.24%)
Jun 25, 2009	29.00	29.65	28.99	29.45	7,334,453	+0.28(+0.96%)
Jun 24, 2009	29.09	29.61	28.94	29.17	6,064,267	+0.30(+1.04%)
Jun 23, 2009	29.07	29.28	28.39	28.87	7,587,155	+0.10(+0.35%)
Jun 22, 2009	30.13	30.18	28.59	28.77	9,010,386	-1.87(-6.10%)
Jun 19, 2009	31.34	31.40	30.32	30.64	8,043,325	-0.22(-0.71%)
Jun 18, 2009	30.87	31.10	30.50	30.86	5,323,372	-0.04(-0.13%)
Jun 17, 2009	31.12	31.25	30.36	30.90	6,076,180	-0.50(-1.59%)
Jun 16, 2009	31.85	32.10	31.24	31.40	6,056,579	+0.28(+0.90%)
Jun 15, 2009	31.88	32.01	31.04	31.12	5,382,452	-1.30(-4.01%)
Jun 12, 2009	32.18	32.52	31.93	32.42	5,648,860	-0.42(-1.28%)
Jun 11, 2009	32.69	33.36	32.39	32.84	7,206,510	+0.15(+0.46%)
Jun 10, 2009	33.14	33.20	32.14	32.69	5,780,735	-0.04(-0.12%)
Jun 09, 2009	32.72	32.87	32.14	32.73	5,976,935	+0.28(+0.86%)
Jun 08, 2009	32.08	32.81	31.69	32.45	8,348,502	+0.75(+2.37%)
Jun 05, 2009	31.95	32.07	30.68	31.70	9,684,364	+0.12(+0.38%)
Jun 04, 2009	31.18	31.95	31.10	31.58	8,112,309	+0.59(+1.90%)
Jun 03, 2009	32.73	32.73	30.51	30.99	10,670,321	-2.42(-7.24%)
Jun 02, 2009	33.16	33.58	32.75	33.41	7,356,816	+0.09(+0.27%)
Jun 01, 2009	32.45	33.55	32.39	33.32	7,574,419	+1.44(+4.52%)
May 29, 2009	31.54	31.93	31.15	31.88	7,910,876	+0.87(+2.81%)
May 28, 2009	29.72	31.29	29.62	31.01	8,323,481	+1.77(+6.05%)
May 27, 2009	30.01	30.20	29.15	29.24	8,293,993	-0.73(-2.44%)
May 26, 2009	29.10	30.05	28.92	29.97	7,940,985	+0.54(+1.83%)
May 22, 2009	29.65	30.00	29.39	29.43	4,867,302	+0.02(+0.07%)
May 21, 2009	29.89	29.99	29.04	29.41	5,931,199	-0.97(-3.19%)
May 20, 2009	30.14	30.97	30.05	30.38	9,139,396	+0.68(+2.29%)
May 19, 2009	30.19	30.36	29.61	29.70	7,003,062	-0.09(-0.30%)
May 18, 2009	29.14	30.08	29.04	29.79	7,029,805	+1.16(+4.05%)
May 15, 2009	29.02	29.34	28.38	28.63	7,033,537	-0.46(-1.58%)
May 14, 2009	28.72	29.49	28.14	29.09	7,784,339	+0.05(+0.17%)
May 13, 2009	30.36	30.36	28.79	29.04	9,350,916	-1.87(-6.05%)
May 12, 2009	32.07	32.07	30.37	30.91	7,095,203	-0.06(-0.19%)
May 11, 2009	32.00	32.00	30.82	30.97	7,881,441	-1.59(-4.88%)
May 08, 2009	31.66	32.74	31.57	32.56	8,484,519	+0.90(+2.84%)
May 07, 2009	33.50	33.62	31.19	31.66	10,028,491	-1.09(-3.33%)
May 06, 2009	31.57	33.07	31.44	32.75	9,017,638	+1.72(+5.54%)
May 05, 2009	31.48	31.50	30.64	31.03	5,475,069	-0.30(-0.96%)
May 04, 2009	31.17	31.37	31.00	31.33	8,815,311	+0.49(+1.59%)
May 01, 2009	29.70	31.03	29.54	30.84	8,463,436	+1.14(+3.84%)
Apr 30, 2009	30.96	31.00	29.03	29.70	11,379,440	-0.78(-2.56%)
Apr 29, 2009	29.60	30.86	29.47	30.48	8,733,868	+1.17(+3.99%)
Apr 28, 2009	29.32	29.75	28.86	29.31	6,994,202	-0.32(-1.08%)
Apr 27, 2009	30.42	30.42	29.49	29.63	8,518,635	-1.45(-4.67%)
Apr 24, 2009	30.00	31.26	29.82	31.08	11,261,438	+1.53(+5.18%)
Apr 23, 2009	29.26	29.60	28.83	29.55	6,423,499	+0.67(+2.32%)
Apr 22, 2009	29.02	29.48	28.75	28.88	9,404,266	-0.40(-1.37%)
Apr 21, 2009	28.30	29.37	27.95	29.28	8,930,921	+0.73(+2.56%)
Apr 20, 2009	29.49	29.60	28.15	28.55	9,566,449	-1.47(-4.90%)
Apr 17, 2009	29.84	30.30	29.34	30.02	9,554,063	+0.52(+1.76%)
Apr 16, 2009	28.75	29.69	28.22	29.50	9,542,213	+1.05(+3.69%)
Apr 15, 2009	28.26	28.77	27.91	28.45	7,796,274	+0.05(+0.18%)
Apr 14, 2009	28.62	29.34	28.31	28.40	8,767,787	-0.45(-1.56%)
Apr 13, 2009	28.69	29.15	28.22	28.85	6,510,538	-0.42(-1.43%)
Apr 09, 2009	29.30	29.62	28.88	29.27	7,673,972	+0.89(+3.14%)
Apr 08, 2009	27.51	28.40	27.15	28.38	11,596,468	+0.64(+2.31%)
Apr 07, 2009	27.81	28.19	27.58	27.74	8,174,095	-0.72(-2.53%)
Apr 06, 2009	28.69	28.75	28.02	28.46	11,910,016	-0.61(-2.10%)
Apr 03, 2009	28.75	29.48	28.36	29.07	8,747,981	+0.31(+1.08%)
Apr 02, 2009	28.24	29.24	28.15	28.76	11,119,856	+1.68(+6.20%)
Apr 01, 2009	25.67	27.28	25.20	27.08	9,506,576	+0.79(+3.00%)
Mar 31, 2009	26.07	26.83	25.85	26.29	12,248,582	+0.83(+3.26%)
Mar 30, 2009	26.11	26.38	24.87	25.46	8,966,484	-2.15(-7.79%)
Mar 26, 2009	27.31	27.90	27.25	27.61	8,902,044	+0.72(+2.68%)
Mar 25, 2009	26.64	27.25	26.10	26.89	10,685,545	+0.08(+0.30%)
Mar 24, 2009	26.16	26.81	25.72	26.81	7,666,163	+0.11(+0.41%)
Mar 23, 2009	25.92	26.75	25.77	26.70	10,513,527	+2.42(+9.97%)
Mar 20, 2009	26.01	26.01	24.19	24.28	10,454,609	-1.44(-5.60%)
Mar 19, 2009	25.69	26.05	25.40	25.72	8,842,499	+0.80(+3.21%)
Mar 18, 2009	24.75	25.16	23.57	24.92	8,886,239	-0.03(-0.12%)
Mar 17, 2009	24.24	25.00	23.91	24.95	7,771,117	+0.51(+2.09%)
Mar 16, 2009	23.86	25.32	23.63	24.44	8,233,054	+0.81(+3.43%)
Mar 13, 2009	23.79	24.20	22.89	23.63	0	+0.06(+0.25%)
Mar 12, 2009	22.57	23.67	22.35	23.57	7,152,069	+0.98(+4.34%)
Mar 11, 2009	22.94	23.10	22.05	22.59	7,943,106	-0.06(-0.26%)
Mar 10, 2009	22.14	23.25	21.84	22.65	10,609,537	+1.43(+6.74%)
Mar 09, 2009	20.87	21.95	20.56	21.22	9,559,139	+0.30(+1.43%)
Mar 06, 2009	21.54	22.25	20.18	20.92	0	-0.33(-1.55%)
Mar 05, 2009	21.26	21.62	20.83	21.25	10,818,994	-0.71(-3.23%)
Mar 04, 2009	22.02	22.46	21.53	21.96	10,728,409	+1.02(+4.87%)
Mar 02, 2009	22.57	22.73	20.94	20.94	10,985,491	-2.33(-10.01%)
Feb 27, 2009	23.44	24.18	23.02	23.27	0	-0.88(-3.64%)
Feb 26, 2009	24.27	25.20	24.09	24.15	9,488,124	+0.33(+1.39%)
Feb 25, 2009	24.10	24.59	23.28	23.82	9,522,085	-0.35(-1.45%)
Feb 24, 2009	22.81	24.30	22.74	24.17	9,375,115	+1.63(+7.23%)
Feb 23, 2009	24.41	24.46	22.47	22.54	7,846,786	-1.21(-5.09%)
Feb 20, 2009	24.08	24.47	23.51	23.75	10,587,944	-1.01(-4.08%)
Feb 19, 2009	24.78	25.60	24.58	24.76	8,139,236	+0.29(+1.19%)
Feb 18, 2009	25.25	25.45	24.16	24.47	7,559,059	-0.30(-1.21%)
Feb 17, 2009	25.95	26.39	24.75	24.77	8,689,832	-2.23(-8.26%)
Feb 13, 2009	26.63	27.66	26.52	27.00	7,815,066	+0.20(+0.75%)
Feb 12, 2009	26.40	27.00	25.95	26.80	9,711,804	+0.34(+1.28%)
Feb 11, 2009	26.81	27.00	26.01	26.46	6,673,243	+0.12(+0.46%)
Feb 10, 2009	28.13	28.53	26.03	26.34	10,732,054	-1.62(-5.79%)
Feb 09, 2009	27.32	28.90	27.15	27.96	7,020,623	+0.81(+2.98%)
Feb 06, 2009	26.58	27.66	26.26	27.15	6,855,714	+0.43(+1.61%)
Feb 05, 2009	26.70	27.40	26.44	26.72	11,142,737	-0.12(-0.45%)
Feb 04, 2009	27.19	27.61	26.76	26.84	11,035,250	+0.00(+0.00%)
Feb 03, 2009	27.37	27.79	26.44	26.84	10,898,295	-0.04(-0.15%)
Feb 02, 2009	26.89	27.53	26.54	26.88	7,576,929	-0.35(-1.29%)
Jan 30, 2009	28.97	28.97	27.05	27.23	0	-1.09(-3.85%)
Jan 29, 2009	28.90	29.23	28.25	28.32	6,658,107	-1.17(-3.97%)
Jan 28, 2009	29.08	29.55	28.39	29.49	8,580,658	+0.88(+3.08%)
Jan 27, 2009	29.48	29.68	28.13	28.61	8,281,858	-1.00(-3.38%)
Jan 26, 2009	29.20	30.69	29.09	29.61	8,054,389	+0.58(+2.00%)
Jan 23, 2009	27.28	29.54	27.05	29.03	5,992,038	+0.82(+2.91%)
Jan 22, 2009	28.01	28.90	27.15	28.21	8,238,478	-0.35(-1.23%)
Jan 21, 2009	27.59	28.66	27.04	28.56	9,329,024	+2.07(+7.81%)
Jan 20, 2009	27.88	28.74	26.26	26.49	9,180,266	-1.97(-6.92%)
Jan 16, 2009	28.26	28.83	27.48	28.46	7,545,648	+0.80(+2.89%)
Jan 15, 2009	27.37	27.91	26.06	27.66	8,053,560	+0.22(+0.80%)
Jan 14, 2009	28.17	28.23	27.05	27.44	7,754,219	-1.20(-4.19%)
Jan 13, 2009	27.67	29.10	27.67	28.64	7,691,980	+0.88(+3.17%)
Jan 12, 2009	28.20	28.62	27.41	27.76	8,261,956	-1.10(-3.81%)
Jan 09, 2009	29.02	29.67	28.54	28.86	8,619,951	-0.85(-2.86%)
Jan 08, 2009	28.15	29.79	28.15	29.71	7,497,612	+1.00(+3.48%)
Jan 07, 2009	29.45	29.45	27.71	28.71	7,604,830	-1.16(-3.88%)
Jan 06, 2009	30.16	30.83	29.49	29.87	8,415,774	+0.53(+1.81%)
Jan 05, 2009	28.51	30.05	28.50	29.34	9,292,298	+0.36(+1.24%)
Jan 02, 2009	27.50	29.21	27.32	28.98	5,898,642	+1.62(+5.92%)
Jan 01, 2009	26.60	27.59	26.11	27.36	0	+0.00(+0.00%)
Dec 31, 2008	26.60	27.59	26.11	27.36	6,109,416	+0.71(+2.66%)
Dec 30, 2008	25.84	26.72	25.47	26.65	4,802,645	+0.73(+2.82%)
Dec 29, 2008	25.12	25.98	25.12	25.92	6,035,268	+1.15(+4.64%)
Dec 26, 2008	24.63	24.77	24.24	24.77	2,310,927	+0.31(+1.27%)
Dec 24, 2008	24.54	25.11	23.89	24.46	2,834,597	-0.31(-1.25%)
Dec 23, 2008	25.07	25.51	24.57	24.77	5,169,740	-0.12(-0.48%)
Dec 22, 2008	25.94	26.36	24.39	24.89	5,147,225	-1.06(-4.08%)
Dec 19, 2008	25.61	26.35	25.50	25.95	8,370,521	+0.37(+1.45%)
Dec 18, 2008	26.90	26.94	25.17	25.58	7,894,619	-1.32(-4.91%)
Dec 17, 2008	26.15	27.65	25.75	26.90	8,782,490	+0.45(+1.70%)
Dec 16, 2008	25.01	26.50	24.58	26.45	11,396,705	+1.74(+7.04%)
Dec 15, 2008	25.76	25.76	24.32	24.71	8,750,901	-0.21(-0.84%)
Dec 12, 2008	24.00	25.47	23.00	24.92	8,668,574	-0.08(-0.32%)
Dec 11, 2008	25.94	25.97	24.73	25.00	12,929,036	-0.44(-1.73%)
Dec 10, 2008	24.99	25.61	24.54	25.44	9,594,490	+1.31(+5.43%)
Dec 09, 2008	23.26	25.14	23.25	24.13	6,983,840	+0.31(+1.30%)
Dec 08, 2008	23.94	24.30	23.03	23.82	7,679,803	+1.51(+6.77%)
Dec 05, 2008	21.14	22.51	20.05	22.31	10,173,295	+0.74(+3.43%)
Dec 04, 2008	22.41	23.62	21.05	21.57	9,609,540	-1.77(-7.58%)
Dec 03, 2008	22.38	23.52	22.17	23.34	11,500,886	-0.68(-2.83%)
Dec 02, 2008	24.06	24.50	22.66	24.02	9,396,967	+0.81(+3.49%)
Dec 01, 2008	25.12	25.27	23.21	23.21	8,629,983	-2.97(-11.34%)
Nov 28, 2008	26.05	26.30	25.49	26.18	3,759,822	-0.25(-0.95%)
Nov 26, 2008	24.98	26.59	24.60	26.43	8,760,831	+1.22(+4.84%)
Nov 25, 2008	25.06	25.43	24.19	25.21	7,521,353	+0.70(+2.86%)
Nov 24, 2008	23.62	25.00	22.31	24.51	8,615,586	+1.99(+8.84%)
Nov 21, 2008	20.57	22.75	20.11	22.52	11,933,881	+2.94(+15.02%)
Nov 20, 2008	23.05	23.70	19.34	19.58	14,790,337	-4.53(-18.79%)
Nov 19, 2008	25.07	25.80	24.00	24.11	7,958,704	-1.19(-4.70%)
Nov 18, 2008	25.12	25.55	24.10	25.30	10,311,753	+0.47(+1.89%)
Nov 17, 2008	25.92	26.45	24.75	24.83	8,585,870	-1.86(-6.97%)
Nov 14, 2008	26.68	28.50	25.75	26.69	8,453,601	-1.21(-4.34%)
Nov 13, 2008	24.32	28.01	23.05	27.90	10,207,264	+3.76(+15.58%)
Nov 12, 2008	26.40	26.80	24.13	24.14	7,444,345	-2.60(-9.72%)
Nov 11, 2008	27.57	27.85	26.52	26.74	6,749,882	-1.77(-6.21%)
Nov 10, 2008	29.87	30.15	27.70	28.51	5,911,855	-0.09(-0.31%)
Nov 07, 2008	28.32	29.79	27.19	28.60	8,419,965	+0.58(+2.07%)
Nov 06, 2008	29.96	30.15	27.32	28.02	7,754,061	-1.94(-6.48%)
Nov 05, 2008	29.83	31.79	29.70	29.96	8,092,920	-0.93(-3.01%)
Nov 04, 2008	28.75	30.92	28.75	30.89	8,764,815	+2.98(+10.68%)
Nov 03, 2008	30.66	30.66	27.78	27.91	10,102,375	-1.19(-4.09%)
Oct 31, 2008	27.19	29.90	26.54	29.10	9,770,864	+1.37(+4.94%)
Oct 30, 2008	27.04	27.80	25.00	27.73	10,325,970	+2.09(+8.15%)
Oct 29, 2008	25.06	27.14	25.00	25.64	9,903,914	+0.69(+2.77%)
Oct 28, 2008	23.87	25.03	22.05	24.95	9,837,167	+2.77(+12.49%)
Oct 27, 2008	22.92	24.35	22.15	22.18	6,940,013	-1.38(-5.86%)
Oct 24, 2008	22.08	24.40	22.00	23.56	8,813,329	-1.64(-6.51%)
Oct 23, 2008	22.75	25.59	22.47	25.20	14,291,940	+2.71(+12.05%)
Oct 22, 2008	24.64	25.21	21.50	22.49	13,777,385	-3.87(-14.68%)
Oct 21, 2008	26.64	27.71	25.92	26.36	8,803,910	-1.02(-3.73%)
Oct 20, 2008	26.80	27.43	25.93	27.38	17,749,128	+1.43(+5.51%)
Oct 17, 2008	25.11	28.17	24.90	25.95	12,759,978	-0.46(-1.74%)
Oct 16, 2008	24.43	26.47	22.53	26.41	13,798,934	+2.40(+10.00%)
Oct 15, 2008	27.79	28.73	23.45	24.01	12,465,323	-5.84(-19.56%)
Oct 14, 2008	33.15	34.75	28.23	29.85	12,490,034	-1.68(-5.33%)
Oct 13, 2008	27.30	31.53	26.07	31.53	14,646,216	+5.97(+23.36%)
Oct 10, 2008	25.38	28.08	23.30	25.56	15,540,978	-1.32(-4.91%)
Oct 09, 2008	30.16	31.23	26.88	26.88	12,118,018	-2.42(-8.26%)
Oct 08, 2008	29.41	32.02	28.27	29.30	15,871,237	-1.26(-4.12%)
Oct 07, 2008	34.76	35.09	30.39	30.56	10,275,651	-2.90(-8.67%)
Oct 06, 2008	34.41	34.78	30.00	33.46	12,973,874	-2.12(-5.96%)
Oct 03, 2008	36.05	38.60	35.15	35.58	0	-0.36(-1.00%)
Oct 02, 2008	38.22	38.52	35.55	35.94	8,029,927	-2.87(-7.40%)
Oct 01, 2008	38.43	39.47	37.00	38.81	7,564,588	-1.06(-2.66%)
Sep 30, 2008	38.67	40.18	38.02	39.87	10,226,290	+2.39(+6.38%)
Sep 29, 2008	39.81	40.36	36.57	37.48	11,182,772	-3.35(-8.20%)
Sep 26, 2008	40.66	40.97	39.20	40.83	0	-0.73(-1.76%)
Sep 25, 2008	40.61	41.79	39.92	41.56	6,961,722	+1.33(+3.31%)
Sep 24, 2008	39.49	40.50	39.00	40.23	9,368,209	+1.29(+3.31%)
Sep 23, 2008	41.06	41.60	38.61	38.94	9,995,105	-2.37(-5.74%)
Sep 22, 2008	43.73	43.75	40.89	41.31	7,025,050	-2.03(-4.68%)
Sep 19, 2008	42.31	43.66	39.87	43.34	0	+3.47(+8.70%)
Sep 18, 2008	40.76	41.39	37.51	39.87	13,231,378	-0.15(-0.37%)
Sep 17, 2008	41.44	42.83	39.62	40.02	11,852,458	-2.13(-5.05%)
Sep 16, 2008	39.56	42.73	38.82	42.15	10,979,429	+1.33(+3.26%)
Sep 15, 2008	41.56	44.52	40.75	40.82	8,289,857	-5.22(-11.34%)
Sep 12, 2008	43.79	46.30	43.10	46.04	9,695,280	+2.34(+5.35%)
Sep 11, 2008	41.87	43.76	41.01	43.70	8,746,536	+1.68(+4.00%)
Sep 10, 2008	40.16	42.44	40.16	42.02	8,629,332	+2.25(+5.66%)
Sep 09, 2008	42.99	43.90	39.70	39.77	11,625,927	-4.13(-9.41%)
Sep 08, 2008	44.61	45.08	42.98	43.90	6,245,230	+0.28(+0.64%)
Sep 05, 2008	43.56	43.88	42.12	43.62	0	-0.14(-0.32%)
Sep 04, 2008	43.50	44.87	42.66	43.76	8,261,017	-0.35(-0.79%)
Sep 03, 2008	43.00	44.23	42.80	44.11	6,643,042	+1.07(+2.49%)

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.