Marathon Oil (NY: MRO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	35.76	35.87	35.12	35.19	0	-0.32(-0.90%)
Aug 28, 2008	36.26	36.26	34.83	35.51	4,508,004	-0.20(-0.57%)
Aug 27, 2008	35.43	35.99	34.92	35.71	7,335,426	+0.97(+2.79%)
Aug 26, 2008	34.71	35.51	34.37	34.74	6,332,592	+0.12(+0.36%)
Aug 25, 2008	35.06	35.48	34.33	34.62	5,806,958	-0.49(-1.40%)
Aug 22, 2008	35.67	35.81	34.73	35.11	4,938,680	-0.81(-2.26%)
Aug 21, 2008	36.15	36.15	35.51	35.92	7,384,575	+0.35(+0.99%)
Aug 20, 2008	35.12	35.72	34.66	35.57	10,226,379	+0.75(+2.15%)
Aug 19, 2008	34.55	35.12	34.29	34.82	8,000,898	+0.27(+0.79%)
Aug 18, 2008	35.73	35.73	34.34	34.55	7,391,986	-0.47(-1.34%)
Aug 15, 2008	35.59	35.79	34.41	35.02	0	-0.84(-2.33%)
Aug 14, 2008	36.71	36.85	35.59	35.85	6,321,237	-1.07(-2.90%)
Aug 13, 2008	35.58	37.15	35.55	36.92	8,893,165	+1.35(+3.80%)
Aug 12, 2008	36.71	36.89	35.37	35.57	9,972,665	-0.91(-2.50%)
Aug 11, 2008	35.94	36.71	35.81	36.48	10,187,540	+0.58(+1.61%)
Aug 08, 2008	35.04	36.09	34.46	35.91	7,748,451	+0.77(+2.18%)
Aug 07, 2008	36.27	36.52	35.13	35.14	9,545,687	-0.80(-2.24%)
Aug 06, 2008	34.84	36.23	34.59	35.94	11,784,022	+1.30(+3.74%)
Aug 05, 2008	34.84	35.55	34.22	34.65	14,226,702	-0.65(-1.84%)
Aug 04, 2008	37.07	37.43	35.16	35.30	9,926,718	-2.03(-5.44%)
Aug 01, 2008	37.62	38.79	37.08	37.33	14,183,863	-1.30(-3.36%)
Jul 31, 2008	38.01	38.68	36.41	38.62	30,447,354	+3.39(+9.62%)
Jul 30, 2008	33.00	35.27	33.00	35.23	12,784,406	+2.23(+6.77%)
Jul 29, 2008	33.00	33.59	32.10	33.00	8,452,686	-0.07(-0.21%)
Jul 28, 2008	33.56	33.92	33.07	33.07	8,581,181	-0.16(-0.47%)
Jul 25, 2008	32.63	33.36	32.30	33.23	10,207,742	+0.91(+2.83%)
Jul 24, 2008	33.37	33.76	32.12	32.31	14,068,977	-1.02(-3.05%)
Jul 23, 2008	34.16	34.24	33.09	33.33	12,081,764	-0.85(-2.49%)
Jul 22, 2008	34.35	34.47	33.69	34.18	8,788,892	-0.30(-0.88%)
Jul 21, 2008	34.32	34.61	33.41	34.48	11,055,875	+0.62(+1.82%)
Jul 18, 2008	34.54	35.43	33.68	33.87	13,524,152	-0.12(-0.34%)
Jul 17, 2008	33.84	34.70	33.39	33.98	13,304,499	+0.00(+0.00%)
Jul 16, 2008	33.98	35.13	33.43	33.98	10,586,146	-0.16(-0.48%)
Jul 15, 2008	35.44	35.44	34.15	34.15	11,135,227	-1.50(-4.21%)
Jul 14, 2008	36.63	36.63	35.51	35.65	7,848,107	-0.72(-1.98%)
Jul 11, 2008	36.90	36.90	35.39	36.37	14,535,975	-0.31(-0.85%)
Jul 10, 2008	37.12	37.31	35.91	36.68	16,004,774	-0.67(-1.80%)
Jul 09, 2008	39.10	39.15	37.35	37.35	12,737,734	-0.82(-2.15%)
Jul 08, 2008	39.19	39.19	37.47	38.17	14,845,422	-0.75(-1.93%)
Jul 07, 2008	39.97	40.71	38.46	38.92	9,413,729	-1.09(-2.71%)
Jul 04, 2008	40.51	40.99	39.34	40.00	6,565,458	+0.00(+0.00%)
Jul 03, 2008	40.51	40.99	39.34	40.00	6,565,458	-0.25(-0.62%)
Jul 02, 2008	41.18	42.14	40.01	40.25	13,267,405	-0.95(-2.31%)
Jul 01, 2008	40.27	41.24	39.97	41.21	11,273,333	+0.71(+1.75%)
Jun 30, 2008	40.06	40.93	40.06	40.50	8,505,853	+0.51(+1.27%)
Jun 27, 2008	39.82	40.67	39.74	39.99	11,718,295	+0.26(+0.65%)
Jun 26, 2008	40.79	41.65	39.54	39.73	11,087,967	-1.26(-3.08%)
Jun 25, 2008	41.56	41.60	40.56	41.00	12,205,864	-0.34(-0.81%)
Jun 24, 2008	40.84	41.78	40.34	41.33	10,764,824	+0.33(+0.80%)
Jun 23, 2008	39.62	41.01	39.54	41.00	10,216,297	+1.39(+3.51%)
Jun 20, 2008	40.99	41.07	39.54	39.61	9,527,293	-1.09(-2.69%)
Jun 19, 2008	41.79	41.98	40.46	40.71	10,950,154	-0.94(-2.27%)
Jun 18, 2008	41.09	41.77	40.71	41.65	11,714,578	+0.22(+0.53%)
Jun 17, 2008	40.50	41.53	40.25	41.43	16,160,138	+1.23(+3.07%)
Jun 16, 2008	40.21	40.44	40.00	40.20	10,732,971	+0.08(+0.19%)
Jun 13, 2008	39.91	40.21	39.72	40.12	9,684,452	+0.16(+0.39%)
Jun 12, 2008	40.13	40.41	39.78	39.97	13,541,360	+0.17(+0.43%)
Jun 11, 2008	39.71	39.98	38.82	39.79	15,048,940	+0.11(+0.28%)
Jun 10, 2008	39.64	40.01	38.99	39.68	11,921,776	+0.16(+0.41%)
Jun 09, 2008	39.04	39.89	38.86	39.52	9,072,888	+0.86(+2.22%)
Jun 06, 2008	40.25	40.47	38.66	38.66	11,402,804	-1.16(-2.90%)
Jun 05, 2008	39.43	39.91	38.77	39.82	15,742,458	+0.84(+2.14%)
Jun 04, 2008	40.57	40.60	38.96	38.98	14,227,221	-1.44(-3.57%)
Jun 03, 2008	40.21	40.99	39.97	40.43	15,396,482	+0.13(+0.33%)
Jun 02, 2008	39.93	40.66	39.66	40.29	17,837,560	+0.17(+0.43%)
May 30, 2008	40.03	40.37	39.62	40.12	18,969,266	+0.56(+1.42%)
May 29, 2008	39.72	40.08	39.43	39.56	11,292,276	-0.39(-0.98%)
May 28, 2008	39.81	40.29	39.32	39.95	9,928,017	+0.17(+0.43%)
May 27, 2008	40.40	40.55	39.45	39.78	8,292,145	-0.66(-1.62%)
May 26, 2008	41.38	41.69	40.25	40.43	0	+0.00(+0.00%)
May 23, 2008	41.38	41.69	40.25	40.43	6,594,986	-0.84(-2.02%)
May 22, 2008	42.22	42.32	41.18	41.27	8,282,987	-0.98(-2.31%)
May 21, 2008	41.68	42.66	41.42	42.24	20,624,782	+0.74(+1.79%)
May 20, 2008	41.78	42.48	40.60	41.50	13,356,627	-0.22(-0.52%)
May 19, 2008	42.98	43.21	41.44	41.72	14,558,012	-1.26(-2.92%)
May 16, 2008	42.18	43.53	42.16	42.98	10,648,182	+1.44(+3.48%)
May 15, 2008	41.24	41.58	40.75	41.53	8,412,883	+0.74(+1.82%)
May 14, 2008	41.92	41.92	40.78	40.79	9,534,302	-0.98(-2.34%)
May 13, 2008	41.62	41.92	41.22	41.77	7,562,255	+0.12(+0.30%)
May 12, 2008	41.07	41.75	40.91	41.64	6,212,668	+0.61(+1.48%)
May 09, 2008	41.18	41.36	40.60	41.03	7,677,649	-0.27(-0.66%)
May 08, 2008	40.85	41.42	40.56	41.31	8,142,328	+0.66(+1.63%)
May 07, 2008	41.33	41.33	40.46	40.64	10,978,485	-0.59(-1.42%)
May 06, 2008	40.56	41.50	39.80	41.23	11,177,154	+0.90(+2.23%)
May 05, 2008	39.67	40.59	39.66	40.33	7,462,009	+0.67(+1.69%)
May 02, 2008	37.52	40.21	37.52	39.66	15,437,988	+2.26(+6.03%)
May 01, 2008	36.12	37.54	35.51	37.40	17,151,798	+1.83(+5.13%)
Apr 30, 2008	36.14	36.14	35.34	35.58	12,636,796	-0.24(-0.68%)
Apr 29, 2008	36.29	36.38	35.80	35.82	9,308,700	-0.41(-1.14%)
Apr 28, 2008	36.62	36.62	35.99	36.23	6,112,893	+0.01(+0.02%)
Apr 25, 2008	36.40	37.15	36.01	36.23	8,505,616	-0.05(-0.15%)
Apr 24, 2008	37.31	37.47	36.15	36.28	7,874,744	-1.24(-3.31%)
Apr 23, 2008	37.78	37.91	37.33	37.52	8,134,461	-0.27(-0.70%)
Apr 22, 2008	38.37	38.59	37.59	37.79	8,557,341	-0.63(-1.65%)
Apr 21, 2008	38.10	38.70	37.91	38.42	6,718,274	+0.33(+0.86%)
Apr 18, 2008	38.25	38.59	37.53	38.09	8,660,816	+0.11(+0.29%)
Apr 17, 2008	37.12	38.09	36.96	37.98	9,890,721	+0.77(+2.06%)
Apr 16, 2008	35.84	37.34	35.84	37.22	12,090,797	+1.41(+3.92%)
Apr 15, 2008	36.30	36.54	35.69	35.81	7,515,665	-0.34(-0.95%)
Apr 14, 2008	35.12	36.40	35.06	36.16	8,573,722	+1.09(+3.09%)
Apr 11, 2008	35.51	35.77	35.04	35.07	6,853,506	-0.64(-1.79%)
Apr 10, 2008	36.87	36.91	35.49	35.71	10,953,645	-1.13(-3.07%)
Apr 09, 2008	37.32	38.13	36.65	36.84	8,788,101	-0.87(-2.30%)
Apr 08, 2008	37.58	38.23	37.16	37.71	7,680,463	-0.22(-0.58%)
Apr 07, 2008	38.46	38.81	37.79	37.93	8,929,989	-0.17(-0.45%)
Apr 04, 2008	37.53	38.43	37.40	38.10	7,870,091	+0.78(+2.09%)
Apr 03, 2008	37.08	38.12	36.98	37.32	9,452,143	+0.26(+0.70%)
Apr 02, 2008	36.20	37.42	35.83	37.06	8,129,279	+0.83(+2.28%)
Apr 01, 2008	35.77	36.31	34.81	36.23	13,866,731	+0.63(+1.78%)
Mar 31, 2008	36.24	36.37	35.30	35.60	11,626,081	-0.67(-1.85%)
Mar 28, 2008	36.51	36.91	36.14	36.27	8,854,850	-0.42(-1.15%)
Mar 27, 2008	37.28	37.62	36.58	36.69	8,903,370	-0.53(-1.43%)
Mar 26, 2008	36.83	37.86	36.83	37.22	9,848,284	+0.45(+1.23%)
Mar 25, 2008	36.84	37.44	36.51	36.77	7,691,467	-0.11(-0.30%)
Mar 24, 2008	36.55	37.79	36.33	36.88	7,104,496	+0.56(+1.55%)
Mar 21, 2008	35.31	36.39	34.39	36.32	12,418,090	+0.00(+0.00%)
Mar 20, 2008	35.31	36.39	34.39	36.32	12,418,090	+1.01(+2.85%)
Mar 19, 2008	37.91	38.29	35.23	35.31	12,536,266	-1.91(-5.12%)
Mar 18, 2008	37.08	37.90	36.34	37.22	10,934,183	+0.76(+2.08%)
Mar 17, 2008	36.69	37.38	36.16	36.46	14,333,851	-3.10(-7.83%)
Mar 14, 2008	41.12	41.12	38.74	39.56	9,727,937	-1.34(-3.26%)
Mar 13, 2008	40.00	41.11	38.82	40.89	10,613,308	+0.41(+1.02%)
Mar 12, 2008	42.55	42.58	40.26	40.48	10,156,893	-1.95(-4.60%)
Mar 11, 2008	41.53	42.53	41.27	42.43	12,546,582	+1.91(+4.70%)
Mar 10, 2008	39.94	41.14	39.75	40.53	8,655,077	+0.35(+0.87%)
Mar 07, 2008	39.98	40.57	39.48	40.18	10,419,155	-0.38(-0.94%)
Mar 06, 2008	41.59	42.16	40.35	40.56	10,443,949	-1.32(-3.15%)
Mar 05, 2008	41.72	41.98	41.28	41.88	8,412,243	+0.61(+1.48%)
Mar 04, 2008	41.70	41.96	40.56	41.27	14,600,141	-0.74(-1.77%)
Mar 03, 2008	41.39	42.29	41.34	42.01	7,997,116	+0.51(+1.22%)
Feb 29, 2008	41.89	41.93	41.35	41.50	8,941,791	-0.77(-1.83%)
Feb 28, 2008	42.55	42.82	42.01	42.28	14,170,102	-0.16(-0.39%)
Feb 27, 2008	41.74	42.83	41.44	42.44	9,872,988	+0.73(+1.74%)
Feb 26, 2008	40.82	42.14	40.42	41.71	7,014,854	+0.78(+1.91%)
Feb 25, 2008	40.25	41.20	39.87	40.93	5,680,440	+0.69(+1.71%)
Feb 22, 2008	39.89	40.28	39.04	40.25	6,324,364	+0.59(+1.48%)
Feb 21, 2008	41.07	41.34	39.43	39.66	7,552,285	-1.53(-3.71%)
Feb 20, 2008	41.00	41.35	40.23	41.19	8,520,375	+0.18(+0.44%)
Feb 19, 2008	40.79	41.49	40.30	41.01	10,783,418	+1.31(+3.30%)
Feb 18, 2008	39.54	39.79	38.79	39.70	0	+0.00(+0.00%)
Feb 15, 2008	39.54	39.79	38.79	39.70	8,681,764	+0.10(+0.26%)
Feb 14, 2008	39.81	40.49	39.53	39.60	8,414,690	+0.09(+0.22%)
Feb 13, 2008	38.74	39.64	38.74	39.51	7,755,682	+0.98(+2.55%)
Feb 12, 2008	38.57	39.60	38.10	38.53	9,441,895	+0.12(+0.30%)
Feb 11, 2008	38.65	38.76	37.59	38.41	12,708,243	-0.14(-0.36%)
Feb 08, 2008	36.90	38.83	36.54	38.55	14,674,906	+2.42(+6.70%)
Feb 07, 2008	35.69	36.48	35.30	36.13	11,247,570	+0.31(+0.87%)
Feb 06, 2008	37.25	37.25	35.64	35.82	9,302,016	-0.86(-2.34%)
Feb 05, 2008	37.54	37.54	36.46	36.68	10,330,222	-1.52(-3.99%)
Feb 04, 2008	38.44	38.87	37.74	38.20	8,771,767	-0.12(-0.33%)
Feb 01, 2008	37.72	38.37	36.87	38.33	15,494,116	+1.58(+4.29%)
Jan 31, 2008	38.80	38.80	36.41	36.75	16,853,316	-3.00(-7.54%)
Jan 30, 2008	40.93	40.99	39.34	39.75	8,912,594	-0.95(-2.34%)
Jan 29, 2008	39.83	41.20	39.83	40.70	11,007,883	+1.64(+4.20%)
Jan 28, 2008	38.40	39.13	37.40	39.06	7,941,379	+0.79(+2.06%)
Jan 25, 2008	39.30	39.48	38.13	38.27	11,924,533	-0.76(-1.94%)
Jan 24, 2008	36.90	39.40	36.90	39.03	13,695,002	+2.15(+5.84%)
Jan 23, 2008	35.38	36.87	33.82	36.87	13,399,500	+0.42(+1.16%)
Jan 22, 2008	34.48	36.82	33.76	36.45	18,207,030	-0.62(-1.68%)
Jan 21, 2008	37.54	38.39	35.88	37.08	0	+0.00(+0.00%)
Jan 18, 2008	37.54	38.39	35.88	37.08	13,557,586	-0.19(-0.50%)
Jan 17, 2008	39.51	40.26	37.05	37.26	12,068,311	-2.12(-5.39%)
Jan 16, 2008	40.63	41.32	39.07	39.39	10,250,745	-1.34(-3.30%)
Jan 15, 2008	42.40	42.40	40.68	40.73	7,814,006	-2.12(-4.94%)
Jan 14, 2008	42.97	43.17	41.97	42.85	7,373,398	+0.30(+0.70%)
Jan 11, 2008	43.20	43.58	42.44	42.55	7,500,044	-1.15(-2.63%)
Jan 10, 2008	44.12	44.50	42.53	43.70	9,624,787	-0.98(-2.20%)
Jan 09, 2008	44.89	45.39	43.87	44.68	10,730,384	-1.05(-2.29%)
Jan 08, 2008	46.78	47.30	45.57	45.73	10,916,642	-0.30(-0.64%)
Jan 07, 2008	46.44	47.05	45.55	46.02	9,609,639	-0.48(-1.04%)
Jan 04, 2008	47.90	47.90	46.41	46.51	7,648,806	-1.80(-3.73%)
Jan 03, 2008	48.19	49.36	47.62	48.31	6,142,605	+0.37(+0.78%)
Jan 02, 2008	47.62	48.37	47.62	47.94	7,292,865	+0.42(+0.89%)
Jan 01, 2008	48.64	48.76	47.32	47.51	0	+0.00(+0.00%)
Dec 31, 2007	48.64	48.76	47.32	47.51	4,224,986	-1.19(-2.44%)
Dec 28, 2007	48.51	49.08	48.43	48.70	3,356,057	+0.34(+0.71%)
Dec 27, 2007	48.62	49.24	48.26	48.36	4,866,517	-0.51(-1.04%)
Dec 26, 2007	48.09	49.09	48.06	48.87	3,924,942	+0.55(+1.15%)
Dec 24, 2007	47.82	48.32	47.63	48.31	1,463,301	+0.37(+0.77%)
Dec 21, 2007	46.96	48.00	46.84	47.94	8,333,254	+1.23(+2.62%)
Dec 20, 2007	46.15	46.77	46.06	46.72	6,549,365	+1.00(+2.19%)
Dec 19, 2007	45.80	46.45	45.44	45.72	5,474,153	+0.02(+0.03%)
Dec 18, 2007	44.84	46.02	44.49	45.70	5,494,335	+1.16(+2.59%)
Dec 17, 2007	45.24	45.53	44.11	44.55	5,949,044	-0.98(-2.16%)
Dec 14, 2007	46.38	46.67	45.30	45.53	6,338,005	-1.05(-2.25%)
Dec 13, 2007	46.05	46.69	45.71	46.58	4,863,780	+0.19(+0.40%)
Dec 12, 2007	46.65	47.31	45.87	46.39	7,996,496	+0.72(+1.57%)
Dec 11, 2007	46.24	46.77	45.46	45.67	7,948,924	-0.41(-0.88%)
Dec 10, 2007	46.28	46.64	45.90	46.08	4,370,999	-0.16(-0.35%)
Dec 07, 2007	45.84	46.77	45.73	46.24	6,999,617	+0.58(+1.27%)
Dec 06, 2007	44.19	45.93	44.07	45.66	6,184,496	+1.44(+3.27%)
Dec 05, 2007	44.02	44.61	43.82	44.22	6,995,012	+0.59(+1.34%)
Dec 04, 2007	43.98	44.32	43.63	43.63	5,303,179	-0.69(-1.57%)
Dec 03, 2007	43.35	44.60	43.35	44.33	6,647,146	+0.69(+1.57%)
Nov 30, 2007	43.78	43.80	42.87	43.64	7,271,269	+0.46(+1.07%)
Nov 29, 2007	42.75	43.71	42.09	43.18	6,842,550	+0.37(+0.88%)
Nov 28, 2007	42.04	42.99	41.82	42.81	9,256,877	+1.16(+2.79%)
Nov 27, 2007	41.99	42.14	40.59	41.64	8,813,956	-0.35(-0.84%)
Nov 26, 2007	43.92	44.19	41.92	41.99	8,221,318	-2.01(-4.58%)
Nov 23, 2007	44.31	44.31	43.43	44.01	3,380,859	+0.08(+0.18%)
Nov 21, 2007	44.70	45.17	43.73	43.93	5,945,394	-0.95(-2.12%)
Nov 20, 2007	44.18	45.52	44.11	44.88	8,444,352	+0.91(+2.06%)
Nov 19, 2007	44.70	44.93	43.81	43.98	7,424,309	-0.92(-2.05%)
Nov 16, 2007	43.30	45.27	43.24	44.90	10,563,747	+2.43(+5.72%)
Nov 15, 2007	43.68	43.81	42.07	42.47	7,471,541	-1.20(-2.75%)
Nov 14, 2007	45.35	46.02	43.40	43.67	8,921,562	-1.26(-2.80%)
Nov 13, 2007	44.88	45.55	43.53	44.93	11,057,414	+0.12(+0.26%)
Nov 12, 2007	46.40	46.40	44.79	44.81	7,079,180	-1.79(-3.84%)
Nov 09, 2007	47.62	47.62	46.50	46.60	6,142,931	-1.03(-2.16%)
Nov 08, 2007	47.60	48.38	46.48	47.63	9,911,612	+0.70(+1.50%)
Nov 07, 2007	48.28	48.99	46.84	46.93	10,176,644	-0.95(-1.99%)
Nov 06, 2007	48.09	48.09	46.19	47.88	7,784,390	+2.01(+4.39%)
Nov 05, 2007	46.06	46.83	45.40	45.87	6,520,788	-0.73(-1.56%)
Nov 02, 2007	45.68	46.91	45.13	46.59	8,501,398	+1.57(+3.49%)
Nov 01, 2007	45.28	46.99	44.93	45.02	8,135,633	-1.14(-2.47%)
Oct 31, 2007	45.41	46.67	45.09	46.16	9,679,671	+1.37(+3.07%)
Oct 30, 2007	46.62	46.72	44.61	44.79	6,840,643	-2.44(-5.17%)
Oct 29, 2007	48.17	48.21	46.69	47.23	5,848,236	-0.19(-0.40%)
Oct 26, 2007	47.47	48.47	47.12	47.42	7,286,402	+0.86(+1.84%)
Oct 25, 2007	46.24	46.78	45.42	46.56	7,622,444	+0.68(+1.48%)
Oct 24, 2007	44.50	46.05	44.38	45.88	7,072,938	+0.81(+1.80%)
Oct 23, 2007	45.28	45.88	44.34	45.07	6,081,448	-0.29(-0.64%)
Oct 22, 2007	44.63	46.55	44.50	45.36	10,971,429	-0.01(-0.02%)
Oct 19, 2007	46.14	46.39	45.13	45.37	14,986,512	-1.04(-2.24%)
Oct 18, 2007	44.98	46.50	44.67	46.41	16,380,412	+1.19(+2.64%)
Oct 17, 2007	46.96	47.00	44.83	45.21	8,838,714	-1.19(-2.56%)
Oct 16, 2007	46.45	46.94	45.92	46.40	9,106,131	+0.05(+0.12%)
Oct 15, 2007	46.30	46.64	45.52	46.34	8,263,893	+0.80(+1.75%)
Oct 12, 2007	44.90	46.43	44.62	45.55	6,951,228	+0.44(+0.97%)
Oct 11, 2007	46.28	46.84	44.60	45.11	6,842,157	-0.99(-2.15%)
Oct 10, 2007	44.84	46.40	44.43	46.10	8,658,176	+0.52(+1.15%)
Oct 09, 2007	45.75	46.30	44.46	45.58	8,789,594	-0.16(-0.34%)
Oct 08, 2007	45.52	46.45	44.95	45.73	5,473,674	+0.09(+0.21%)
Oct 05, 2007	45.07	45.99	45.07	45.64	5,542,675	+0.59(+1.32%)
Oct 04, 2007	44.06	45.63	43.86	45.05	6,302,014	+0.68(+1.53%)
Oct 03, 2007	44.58	45.25	43.73	44.37	6,670,807	-0.45(-1.01%)
Oct 02, 2007	44.47	45.02	43.23	44.82	7,633,863	-0.10(-0.23%)
Oct 01, 2007	44.52	45.09	44.07	44.92	6,033,671	+0.41(+0.91%)
Sep 28, 2007	45.22	45.66	44.09	44.52	7,354,377	-0.22(-0.49%)
Sep 27, 2007	45.22	45.55	44.66	44.74	6,031,494	-0.19(-0.42%)
Sep 26, 2007	45.16	45.52	43.96	44.92	6,213,441	+0.46(+1.04%)
Sep 25, 2007	44.14	44.78	43.85	44.46	7,100,072	-0.64(-1.42%)
Sep 24, 2007	45.41	45.59	44.83	45.10	4,755,234	-0.37(-0.82%)
Sep 21, 2007	46.05	46.08	45.22	45.48	8,207,719	-0.07(-0.15%)
Sep 20, 2007	45.58	46.05	45.38	45.55	6,534,236	-0.03(-0.07%)
Sep 19, 2007	45.63	46.49	45.40	45.58	12,023,154	+0.51(+1.14%)
Sep 18, 2007	44.09	45.21	44.05	45.07	9,048,073	+1.01(+2.29%)
Sep 17, 2007	43.45	44.55	43.34	44.06	8,829,362	+0.41(+0.95%)
Sep 14, 2007	42.47	43.91	42.36	43.64	7,801,222	+0.80(+1.88%)
Sep 13, 2007	42.30	43.13	42.24	42.84	9,732,059	+0.70(+1.67%)
Sep 12, 2007	41.28	42.83	41.28	42.14	11,472,482	+0.85(+2.06%)
Sep 11, 2007	41.81	41.91	40.67	41.28	10,320,363	-0.26(-0.62%)
Sep 10, 2007	42.33	43.21	40.60	41.54	10,260,930	-1.02(-2.39%)
Sep 07, 2007	43.43	43.70	42.24	42.56	9,251,348	-1.62(-3.66%)
Sep 06, 2007	44.70	44.88	43.74	44.17	10,894,383	+0.41(+0.93%)
Sep 05, 2007	43.35	44.17	43.35	43.77	9,309,650	+0.29(+0.66%)

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.