Marathon Oil (NY: MRO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	24.26	24.34	23.79	24.10	5,251,617	-0.50(-2.03%)
Aug 28, 2009	24.84	24.88	24.29	24.60	4,593,171	-0.08(-0.32%)
Aug 27, 2009	24.59	24.78	24.03	24.68	4,491,914	-0.14(-0.57%)
Aug 26, 2009	24.33	24.94	24.20	24.82	5,900,211	+0.24(+0.98%)
Aug 25, 2009	24.95	25.12	24.44	24.58	5,433,305	-0.34(-1.35%)
Aug 24, 2009	25.00	25.22	24.77	24.91	5,245,654	+0.05(+0.22%)
Aug 21, 2009	24.41	24.90	24.40	24.86	6,432,510	+0.74(+3.08%)
Aug 20, 2009	23.93	24.32	23.81	24.12	5,364,211	+0.19(+0.78%)
Aug 19, 2009	23.22	24.20	23.03	23.93	7,066,473	+0.44(+1.86%)
Aug 18, 2009	23.17	23.65	23.13	23.49	6,323,303	+0.26(+1.13%)
Aug 17, 2009	23.59	23.61	23.07	23.23	6,190,758	-0.99(-4.09%)
Aug 14, 2009	24.68	24.73	23.98	24.22	5,441,094	-0.40(-1.62%)
Aug 13, 2009	24.02	24.64	23.84	24.62	8,225,391	+0.74(+3.11%)
Aug 12, 2009	23.14	24.11	23.14	23.87	7,662,401	+0.51(+2.17%)
Aug 11, 2009	23.78	23.78	23.27	23.37	6,570,055	-0.55(-2.32%)
Aug 10, 2009	23.69	23.98	23.69	23.92	5,902,442	-0.01(-0.03%)
Aug 07, 2009	24.49	24.53	23.84	23.93	9,505,174	-0.28(-1.16%)
Aug 06, 2009	24.74	24.80	24.09	24.21	7,716,177	-0.40(-1.62%)
Aug 05, 2009	25.29	25.54	24.48	24.61	11,862,289	-0.59(-2.35%)
Aug 04, 2009	25.28	25.53	25.02	25.20	7,772,342	-0.23(-0.92%)
Aug 03, 2009	25.38	25.90	25.33	25.44	11,547,367	+0.26(+1.02%)
Jul 31, 2009	24.80	25.23	24.62	25.18	7,848,112	+0.24(+0.97%)
Jul 30, 2009	24.75	25.26	24.68	24.94	6,584,688	+0.56(+2.31%)
Jul 29, 2009	24.67	24.75	24.04	24.37	7,936,098	-0.86(-3.40%)
Jul 28, 2009	25.05	25.35	24.80	25.23	7,349,262	-0.14(-0.55%)
Jul 27, 2009	25.17	25.44	24.90	25.37	6,946,560	+0.27(+1.09%)
Jul 24, 2009	24.73	25.13	24.59	25.10	5,568,837	+0.28(+1.13%)
Jul 23, 2009	23.95	24.87	23.88	24.82	7,014,120	+0.83(+3.45%)
Jul 22, 2009	23.82	24.40	23.80	23.99	8,891,543	-0.25(-1.03%)
Jul 21, 2009	24.36	24.53	23.85	24.24	6,826,465	+0.19(+0.78%)
Jul 20, 2009	23.95	24.19	23.61	24.05	6,969,255	+0.43(+1.82%)
Jul 17, 2009	23.51	23.83	23.26	23.62	8,654,517	+0.09(+0.40%)
Jul 16, 2009	23.33	23.63	22.99	23.53	8,999,052	-0.09(-0.40%)
Jul 15, 2009	23.41	23.69	23.30	23.62	10,464,267	+0.66(+2.86%)
Jul 14, 2009	22.88	23.12	22.60	22.97	7,747,345	+0.34(+1.52%)
Jul 13, 2009	22.02	22.68	21.91	22.63	8,717,379	+0.51(+2.29%)
Jul 10, 2009	21.95	22.27	21.65	22.12	7,844,112	-0.27(-1.19%)
Jul 09, 2009	22.14	22.63	21.97	22.38	6,630,617	+0.50(+2.28%)
Jul 08, 2009	22.13	22.45	21.45	21.88	9,837,390	-0.16(-0.71%)
Jul 07, 2009	22.37	22.63	21.98	22.04	8,663,144	-0.41(-1.84%)
Jul 06, 2009	21.99	22.48	21.48	22.45	12,623,687	-0.19(-0.83%)
Jul 02, 2009	23.16	23.26	22.49	22.64	8,926,624	-1.02(-4.29%)
Jul 01, 2009	23.83	24.12	23.60	23.66	6,476,960	+0.13(+0.56%)
Jun 30, 2009	23.48	23.81	23.14	23.52	9,839,686	+0.25(+1.07%)
Jun 29, 2009	23.24	23.53	23.01	23.27	9,838,247	+0.23(+0.98%)
Jun 26, 2009	22.91	23.15	22.73	23.05	8,022,266	+0.05(+0.24%)
Jun 25, 2009	22.64	23.15	22.63	22.99	9,394,489	+0.22(+0.96%)
Jun 24, 2009	22.71	23.12	22.59	22.77	7,767,544	+0.23(+1.04%)
Jun 23, 2009	22.70	22.86	22.16	22.54	9,718,168	+0.08(+0.35%)
Jun 22, 2009	23.52	23.56	22.32	22.46	11,541,143	-1.46(-6.10%)
Jun 19, 2009	24.47	24.51	23.67	23.92	10,302,463	-0.17(-0.71%)
Jun 18, 2009	24.10	24.28	23.81	24.09	6,818,553	-0.03(-0.13%)
Jun 17, 2009	24.30	24.40	23.70	24.12	7,782,803	-0.39(-1.59%)
Jun 16, 2009	24.87	25.06	24.39	24.51	7,757,697	+0.22(+0.90%)
Jun 15, 2009	24.89	24.99	24.23	24.30	6,894,227	-1.01(-4.01%)
Jun 12, 2009	25.12	25.39	24.93	25.31	7,235,461	-0.33(-1.28%)
Jun 11, 2009	25.52	26.04	25.29	25.64	9,230,610	+0.12(+0.46%)
Jun 10, 2009	25.87	25.92	25.09	25.52	7,404,376	-0.03(-0.12%)
Jun 09, 2009	25.55	25.66	25.09	25.55	7,655,683	+0.22(+0.86%)
Jun 08, 2009	25.05	25.62	24.74	25.33	10,693,355	+0.59(+2.37%)
Jun 05, 2009	24.94	25.04	23.95	24.75	12,404,422	+0.09(+0.38%)
Jun 04, 2009	24.34	24.94	24.28	24.66	10,390,822	+0.46(+1.90%)
Jun 03, 2009	25.55	25.55	23.82	24.19	13,667,306	-1.89(-7.24%)
Jun 02, 2009	25.89	26.22	25.57	26.08	9,423,133	+0.07(+0.27%)
Jun 01, 2009	25.33	26.19	25.29	26.01	9,701,854	+1.12(+4.52%)
May 29, 2009	24.62	24.93	24.32	24.89	10,132,812	+0.68(+2.81%)
May 28, 2009	23.20	24.43	23.12	24.21	10,661,306	+1.38(+6.05%)
May 27, 2009	23.43	23.58	22.76	22.83	10,623,536	-0.57(-2.44%)
May 26, 2009	22.72	23.46	22.58	23.40	10,171,378	+0.42(+1.83%)
May 22, 2009	23.15	23.42	22.95	22.98	6,234,386	+0.02(+0.07%)
May 21, 2009	23.34	23.41	22.67	22.96	7,597,101	-0.76(-3.19%)
May 20, 2009	23.53	24.18	23.46	23.72	11,706,388	+0.53(+2.29%)
May 19, 2009	23.57	23.70	23.12	23.19	8,970,020	-0.07(-0.30%)
May 18, 2009	22.75	23.48	22.67	23.26	9,004,274	+0.91(+4.05%)
May 15, 2009	22.66	22.91	22.16	22.35	9,009,054	-0.36(-1.58%)
May 14, 2009	22.42	23.02	21.97	22.71	9,970,735	+0.04(+0.17%)
May 13, 2009	23.70	23.70	22.48	22.67	11,977,318	-1.46(-6.05%)
May 12, 2009	25.04	25.04	23.71	24.13	9,088,040	-0.05(-0.19%)
May 11, 2009	24.98	24.98	24.06	24.18	10,095,110	-1.24(-4.88%)
May 08, 2009	24.71	25.56	24.65	25.42	10,867,575	+0.70(+2.84%)
May 07, 2009	26.15	26.25	24.35	24.72	12,845,204	-0.85(-3.33%)
May 06, 2009	24.65	25.82	24.55	25.57	11,550,432	+1.34(+5.54%)
May 05, 2009	24.58	24.59	23.92	24.23	7,012,857	-0.23(-0.96%)
May 04, 2009	24.34	24.49	24.20	24.46	11,291,277	+0.38(+1.59%)
May 01, 2009	23.19	24.23	23.06	24.08	10,840,571	+0.89(+3.84%)
Apr 30, 2009	24.17	24.20	22.66	23.19	14,575,596	-0.61(-2.56%)
Apr 29, 2009	23.11	24.09	23.01	23.80	11,186,959	+0.91(+3.99%)
Apr 28, 2009	22.89	23.23	22.53	22.88	8,958,671	-0.25(-1.08%)
Apr 27, 2009	23.75	23.75	23.02	23.13	10,911,273	-1.13(-4.67%)
Apr 24, 2009	23.42	24.41	23.28	24.26	14,424,450	+1.19(+5.18%)
Apr 23, 2009	22.84	23.11	22.51	23.07	8,227,674	+0.52(+2.32%)
Apr 22, 2009	22.66	23.02	22.45	22.55	12,045,653	-0.31(-1.37%)
Apr 21, 2009	22.09	22.93	21.82	22.86	11,439,359	+0.57(+2.56%)
Apr 20, 2009	23.02	23.11	21.98	22.29	12,253,388	-1.15(-4.90%)
Apr 17, 2009	23.30	23.66	22.91	23.44	12,237,523	+0.41(+1.76%)
Apr 16, 2009	22.45	23.18	22.03	23.03	12,222,345	+0.82(+3.69%)
Apr 15, 2009	22.06	22.46	21.79	22.21	9,986,022	+0.04(+0.18%)
Apr 14, 2009	22.34	22.91	22.10	22.17	11,230,405	-0.35(-1.56%)
Apr 13, 2009	22.40	22.76	22.03	22.52	8,339,160	-0.33(-1.43%)
Apr 09, 2009	22.88	23.12	22.54	22.85	9,829,369	+0.69(+3.14%)
Apr 08, 2009	21.48	22.17	21.20	22.16	14,853,581	+0.50(+2.31%)
Apr 07, 2009	21.71	22.01	21.53	21.66	10,469,962	-0.56(-2.53%)
Apr 06, 2009	22.40	22.45	21.88	22.22	15,255,195	-0.48(-2.10%)
Apr 03, 2009	22.45	23.02	22.14	22.70	11,205,036	+0.24(+1.08%)
Apr 02, 2009	22.05	22.83	21.98	22.45	14,243,102	+1.31(+6.20%)
Apr 01, 2009	20.04	21.30	19.67	21.14	12,176,698	+0.62(+3.01%)
Mar 31, 2009	20.35	20.95	20.18	20.53	15,688,855	+0.65(+3.26%)
Mar 30, 2009	20.38	20.60	19.42	19.88	11,484,910	-1.68(-7.79%)
Mar 26, 2009	21.32	21.78	21.27	21.56	11,402,371	+0.56(+2.68%)
Mar 25, 2009	20.80	21.27	20.38	20.99	13,686,806	+0.06(+0.30%)
Mar 24, 2009	20.42	20.93	20.08	20.93	9,819,367	+0.09(+0.41%)
Mar 23, 2009	20.24	20.88	20.12	20.85	13,466,473	+1.89(+9.97%)
Mar 20, 2009	20.31	20.31	18.89	18.96	13,391,007	-1.12(-5.60%)
Mar 19, 2009	20.06	20.34	19.83	20.08	11,326,101	+0.62(+3.21%)
Mar 18, 2009	19.32	19.64	18.40	19.46	11,382,127	-0.02(-0.12%)
Mar 17, 2009	18.92	19.52	18.67	19.48	9,953,799	+0.40(+2.09%)
Mar 16, 2009	18.63	19.77	18.45	19.08	10,545,481	+0.63(+3.43%)
Mar 13, 2009	18.57	18.89	17.87	18.45	0	+0.05(+0.25%)
Mar 12, 2009	17.62	18.48	17.45	18.40	9,160,878	+0.77(+4.34%)
Mar 11, 2009	17.91	18.03	17.21	17.64	10,174,095	-0.05(-0.27%)
Mar 10, 2009	17.29	18.15	17.05	17.68	13,589,449	+1.12(+6.74%)
Mar 09, 2009	16.29	17.14	16.05	16.57	12,244,025	+0.23(+1.43%)
Mar 06, 2009	16.82	17.37	15.75	16.33	0	-0.26(-1.55%)
Mar 05, 2009	16.60	16.88	16.26	16.59	13,857,737	-0.55(-3.23%)
Mar 04, 2009	17.19	17.53	16.81	17.14	13,741,709	+0.80(+4.87%)
Mar 02, 2009	17.62	17.75	16.35	16.35	14,070,998	-1.82(-10.01%)
Feb 27, 2009	18.30	18.88	17.97	18.17	0	-0.69(-3.64%)
Feb 26, 2009	18.95	19.67	18.81	18.85	12,153,064	+0.26(+1.39%)
Feb 25, 2009	18.82	19.20	18.18	18.60	12,196,563	-0.27(-1.45%)
Feb 24, 2009	17.81	18.97	17.75	18.87	12,008,314	+1.27(+7.23%)
Feb 23, 2009	19.06	19.10	17.54	17.60	10,050,721	-0.94(-5.09%)
Feb 20, 2009	18.80	19.10	18.35	18.54	13,561,791	-0.79(-4.08%)
Feb 19, 2009	19.35	19.99	19.19	19.33	10,425,312	+0.23(+1.19%)
Feb 18, 2009	19.71	19.87	18.86	19.10	9,682,180	-0.23(-1.21%)
Feb 17, 2009	20.26	20.60	19.32	19.34	11,130,555	-1.74(-8.26%)
Feb 13, 2009	20.79	21.59	20.70	21.08	10,010,092	+0.16(+0.75%)
Feb 12, 2009	20.61	21.08	20.26	20.92	12,439,569	+0.27(+1.29%)
Feb 11, 2009	20.93	21.08	20.31	20.66	8,547,564	+0.09(+0.46%)
Feb 10, 2009	21.96	22.27	20.32	20.56	13,746,378	-1.26(-5.79%)
Feb 09, 2009	21.33	22.56	21.20	21.83	8,992,513	+0.63(+2.98%)
Feb 06, 2009	20.75	21.59	20.50	21.20	8,781,286	+0.34(+1.61%)
Feb 05, 2009	20.85	21.39	20.64	20.86	14,272,410	-0.09(-0.45%)
Feb 04, 2009	21.23	21.56	20.89	20.95	14,134,733	+0.00(+0.00%)
Feb 03, 2009	21.37	21.70	20.64	20.95	13,959,311	-0.03(-0.15%)
Feb 02, 2009	20.99	21.49	20.72	20.99	9,705,069	-0.27(-1.29%)
Jan 30, 2009	22.62	22.62	21.12	21.26	0	-0.85(-3.85%)
Jan 29, 2009	22.56	22.82	22.06	22.11	8,528,177	-0.91(-3.97%)
Jan 28, 2009	22.70	23.07	22.16	23.02	10,990,717	+0.69(+3.08%)
Jan 27, 2009	23.02	23.17	21.96	22.34	10,607,993	-0.78(-3.38%)
Jan 26, 2009	22.80	23.96	22.71	23.12	10,316,634	+0.45(+2.00%)
Jan 23, 2009	21.30	23.06	21.12	22.66	7,675,028	+0.64(+2.91%)
Jan 22, 2009	21.87	22.56	21.20	22.02	10,552,428	-0.27(-1.23%)
Jan 21, 2009	21.54	22.38	21.11	22.30	11,949,277	+1.62(+7.81%)
Jan 20, 2009	21.77	22.44	20.50	20.68	11,758,737	-1.54(-6.92%)
Jan 16, 2009	22.06	22.51	21.45	22.22	9,665,002	+0.62(+2.89%)
Jan 15, 2009	21.37	21.79	20.35	21.59	10,315,572	+0.17(+0.80%)
Jan 14, 2009	21.99	22.04	21.12	21.42	9,932,155	-0.94(-4.19%)
Jan 13, 2009	21.60	22.72	21.60	22.36	9,852,435	+0.69(+3.17%)
Jan 12, 2009	22.02	22.35	21.40	21.67	10,582,501	-0.86(-3.81%)
Jan 09, 2009	22.66	23.16	22.28	22.53	11,041,046	-0.66(-2.86%)
Jan 08, 2009	21.98	23.26	21.98	23.20	9,603,475	+0.78(+3.48%)
Jan 07, 2009	22.99	22.99	21.63	22.41	9,740,807	-0.91(-3.88%)
Jan 06, 2009	23.55	24.07	23.02	23.32	10,779,522	+0.41(+1.81%)
Jan 05, 2009	22.26	23.46	22.25	22.91	11,902,236	+0.28(+1.24%)
Jan 02, 2009	21.47	22.80	21.33	22.63	7,555,400	+1.26(+5.92%)
Jan 01, 2009	20.77	21.54	20.38	21.36	0	+0.00(+0.00%)
Dec 31, 2008	20.77	21.54	20.38	21.36	7,825,374	+0.55(+2.66%)
Dec 30, 2008	20.17	20.86	19.88	20.81	6,151,569	+0.57(+2.82%)
Dec 29, 2008	19.61	20.28	19.61	20.24	7,730,400	+0.90(+4.64%)
Dec 26, 2008	19.23	19.34	18.92	19.34	2,959,999	+0.24(+1.27%)
Dec 24, 2008	19.16	19.60	18.65	19.10	3,630,753	-0.24(-1.25%)
Dec 23, 2008	19.57	19.92	19.18	19.34	6,621,770	-0.09(-0.48%)
Dec 22, 2008	20.25	20.58	19.04	19.43	6,592,931	-0.83(-4.08%)
Dec 19, 2008	19.99	20.57	19.91	20.26	10,721,558	+0.29(+1.45%)
Dec 18, 2008	21.00	21.03	19.65	19.97	10,111,989	-1.03(-4.91%)
Dec 17, 2008	20.42	21.59	20.10	21.00	11,249,238	+0.35(+1.70%)
Dec 16, 2008	19.53	20.69	19.19	20.65	14,597,710	+1.36(+7.04%)
Dec 15, 2008	20.11	20.11	18.99	19.29	11,208,776	-0.16(-0.84%)
Dec 12, 2008	18.74	19.88	17.96	19.46	11,103,326	-0.06(-0.32%)
Dec 11, 2008	20.25	20.28	19.31	19.52	16,560,429	-0.34(-1.73%)
Dec 10, 2008	19.51	19.99	19.16	19.86	12,289,305	+1.02(+5.43%)
Dec 09, 2008	18.16	19.63	18.15	18.84	8,945,399	+0.24(+1.30%)
Dec 08, 2008	18.69	18.97	17.98	18.60	9,836,838	+1.18(+6.77%)
Dec 05, 2008	16.50	17.57	15.65	17.42	13,030,680	+0.58(+3.43%)
Dec 04, 2008	17.50	18.44	16.43	16.84	12,308,582	-1.38(-7.58%)
Dec 03, 2008	17.47	18.36	17.31	18.22	14,731,153	-0.53(-2.83%)
Dec 02, 2008	18.78	19.13	17.69	18.75	12,036,303	+0.63(+3.49%)
Dec 01, 2008	19.61	19.73	18.12	18.12	11,053,896	-2.32(-11.34%)
Nov 28, 2008	20.34	20.53	19.90	20.44	4,815,847	-0.20(-0.95%)
Nov 26, 2008	19.50	20.76	19.21	20.63	11,221,495	+0.95(+4.84%)
Nov 25, 2008	19.56	19.85	18.89	19.68	9,633,884	+0.55(+2.86%)
Nov 24, 2008	18.44	19.52	17.42	19.14	11,035,455	+1.55(+8.84%)
Nov 21, 2008	16.06	17.76	15.70	17.58	15,285,763	+2.30(+15.02%)
Nov 20, 2008	18.00	18.50	15.10	15.29	18,944,516	-3.54(-18.79%)
Nov 19, 2008	19.57	20.14	18.74	18.82	10,194,074	-0.93(-4.70%)
Nov 18, 2008	19.61	19.95	18.82	19.75	13,208,026	+0.37(+1.89%)
Nov 17, 2008	20.24	20.65	19.32	19.39	10,997,393	-1.45(-6.97%)
Nov 14, 2008	20.83	22.25	20.10	20.84	10,827,973	-0.94(-4.34%)
Nov 13, 2008	18.99	21.87	18.00	21.78	13,074,189	+2.94(+15.58%)
Nov 12, 2008	20.61	20.92	18.84	18.85	9,535,246	-2.03(-9.72%)
Nov 11, 2008	21.52	21.74	20.70	20.88	8,645,729	-1.38(-6.21%)
Nov 10, 2008	23.32	23.54	21.63	22.26	7,572,324	-0.07(-0.31%)
Nov 07, 2008	22.11	23.26	21.23	22.33	10,784,890	+0.45(+2.07%)
Nov 06, 2008	23.39	23.54	21.33	21.88	9,931,953	-1.51(-6.48%)
Nov 05, 2008	23.29	24.82	23.19	23.39	10,365,987	-0.73(-3.01%)
Nov 04, 2008	22.45	24.14	22.45	24.12	11,226,598	+2.33(+10.68%)
Nov 03, 2008	23.94	23.94	21.69	21.79	12,939,840	-0.93(-4.09%)
Oct 31, 2008	21.23	23.34	20.72	22.72	12,515,217	+1.07(+4.94%)
Oct 30, 2008	21.11	21.70	19.52	21.65	13,226,237	+1.63(+8.15%)
Oct 29, 2008	19.56	21.19	19.52	20.02	12,685,637	+0.54(+2.77%)
Oct 28, 2008	18.64	19.54	17.21	19.48	12,600,143	+2.16(+12.49%)
Oct 27, 2008	17.89	19.01	17.29	17.32	8,889,262	-1.08(-5.86%)
Oct 24, 2008	17.24	19.05	17.18	18.39	11,288,738	-1.28(-6.51%)
Oct 23, 2008	17.76	19.98	17.54	19.67	18,306,132	+2.12(+12.05%)
Oct 22, 2008	19.24	19.68	16.79	17.56	17,647,054	-3.02(-14.68%)
Oct 21, 2008	20.80	21.63	20.24	20.58	11,276,674	-0.80(-3.73%)
Oct 20, 2008	20.92	21.42	20.24	21.38	22,734,346	+1.12(+5.51%)
Oct 17, 2008	19.60	21.99	19.44	20.26	16,343,887	-0.36(-1.74%)
Oct 16, 2008	19.07	20.67	17.59	20.62	17,674,656	+1.87(+10.00%)
Oct 15, 2008	21.70	22.43	18.31	18.75	15,966,472	-4.56(-19.56%)
Oct 14, 2008	25.88	27.13	22.04	23.30	15,998,124	-1.31(-5.33%)
Oct 13, 2008	21.31	24.62	20.35	24.62	18,759,914	+4.66(+23.36%)
Oct 10, 2008	19.81	21.92	18.19	19.96	19,905,990	-1.03(-4.91%)
Oct 09, 2008	23.55	24.38	20.99	20.99	15,521,619	-1.89(-8.26%)
Oct 08, 2008	22.96	25.00	22.07	22.88	20,329,008	-0.98(-4.12%)
Oct 07, 2008	27.14	27.40	23.73	23.86	13,161,784	-2.26(-8.67%)
Oct 06, 2008	26.86	27.15	23.42	26.12	16,617,860	-1.66(-5.96%)
Oct 03, 2008	28.14	30.14	27.44	27.78	0	-0.28(-1.00%)
Oct 02, 2008	29.84	30.07	27.75	28.06	10,285,301	-2.24(-7.40%)
Oct 01, 2008	30.00	30.82	28.89	30.30	9,689,262	-0.83(-2.66%)
Sep 30, 2008	30.19	31.37	29.68	31.13	13,098,559	+1.87(+6.38%)
Sep 29, 2008	31.08	31.51	28.55	29.26	14,323,689	-2.62(-8.20%)
Sep 26, 2008	31.74	31.99	30.60	31.88	0	-0.57(-1.76%)
Sep 25, 2008	31.70	32.63	31.17	32.45	8,917,069	+1.04(+3.31%)
Sep 24, 2008	30.83	31.62	30.45	31.41	11,999,468	+1.01(+3.31%)
Sep 23, 2008	32.06	32.48	30.14	30.40	12,802,441	-1.85(-5.74%)
Sep 22, 2008	34.14	34.16	31.92	32.25	8,998,184	-1.58(-4.68%)
Sep 19, 2008	33.03	34.09	31.13	33.84	0	+2.71(+8.70%)
Sep 18, 2008	31.82	32.31	29.28	31.13	16,947,690	-0.12(-0.37%)
Sep 17, 2008	32.35	33.44	30.93	31.24	15,181,471	-1.66(-5.05%)
Sep 16, 2008	30.89	33.36	30.31	32.91	14,063,233	+1.04(+3.26%)
Sep 15, 2008	32.45	34.76	31.81	31.87	10,618,238	-4.08(-11.34%)
Sep 12, 2008	34.19	36.15	33.65	35.94	12,418,404	+1.83(+5.35%)
Sep 11, 2008	32.69	34.16	32.02	34.12	11,203,185	+1.31(+4.00%)
Sep 10, 2008	31.35	33.13	31.35	32.81	11,053,062	+1.76(+5.66%)
Sep 09, 2008	33.56	34.27	30.99	31.05	14,891,314	-3.22(-9.41%)
Sep 08, 2008	34.83	35.19	33.56	34.27	7,999,334	+0.22(+0.64%)
Sep 05, 2008	34.01	34.26	32.88	34.05	0	-0.11(-0.32%)
Sep 04, 2008	33.96	35.03	33.31	34.16	10,581,298	-0.27(-0.79%)
Sep 03, 2008	33.57	34.53	33.41	34.44	8,508,881	+0.84(+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.