C.H. Robinson Worldwide (NQ: CHRW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	39.81	40.29	39.09	39.47	3,890,004	-0.30(-0.76%)
Jun 27, 2008	40.55	40.69	39.16	39.77	4,865,807	-0.45(-1.11%)
Jun 26, 2008	40.54	40.97	40.16	40.22	2,579,190	-1.08(-2.61%)
Jun 25, 2008	41.05	41.64	40.53	41.30	3,159,654	+0.30(+0.72%)
Jun 24, 2008	41.31	41.50	40.34	41.00	4,844,661	-0.40(-0.96%)
Jun 23, 2008	42.74	42.90	41.36	41.40	2,910,162	-0.98(-2.31%)
Jun 20, 2008	43.67	43.79	42.24	42.38	3,789,073	-1.74(-3.95%)
Jun 19, 2008	42.60	44.33	42.42	44.12	3,001,750	+1.61(+3.79%)
Jun 18, 2008	42.46	43.05	42.22	42.51	2,542,889	-0.32(-0.76%)
Jun 17, 2008	42.77	43.32	42.72	42.83	1,362,606	-0.31(-0.72%)
Jun 16, 2008	42.65	43.50	42.49	43.14	2,104,098	-0.15(-0.35%)
Jun 13, 2008	43.18	43.66	42.47	43.29	1,765,408	+0.63(+1.48%)
Jun 12, 2008	42.85	43.50	42.17	42.66	1,985,146	+0.32(+0.76%)
Jun 11, 2008	44.03	44.06	42.23	42.33	3,219,987	-1.99(-4.48%)
Jun 10, 2008	44.09	44.72	43.60	44.32	1,997,204	+0.19(+0.44%)
Jun 09, 2008	43.92	44.51	43.33	44.13	2,351,071	+0.17(+0.39%)
Jun 06, 2008	45.63	45.95	43.94	43.95	2,441,764	-2.14(-4.65%)
Jun 05, 2008	45.38	46.11	44.99	46.10	1,329,811	+0.39(+0.85%)
Jun 04, 2008	44.66	46.15	44.66	45.71	1,528,251	+0.54(+1.20%)
Jun 03, 2008	45.94	46.35	44.82	45.17	2,124,828	-0.32(-0.71%)
Jun 02, 2008	46.43	46.69	45.34	45.49	2,177,951	-0.93(-2.00%)
May 30, 2008	46.98	47.29	46.40	46.42	4,440,363	-0.17(-0.36%)
May 29, 2008	45.91	46.99	45.47	46.59	1,693,947	+0.85(+1.86%)
May 28, 2008	45.89	45.90	45.26	45.74	2,413,274	+0.19(+0.41%)
May 27, 2008	44.98	45.59	44.58	45.55	2,526,588	+0.65(+1.46%)
May 26, 2008	45.62	46.03	44.65	44.90	2,489,366	+0.00(+0.00%)
May 23, 2008	45.62	46.03	44.65	44.90	2,489,366	-1.23(-2.67%)
May 22, 2008	45.77	46.51	45.52	46.13	1,671,854	+0.37(+0.82%)
May 21, 2008	46.90	47.36	45.58	45.75	1,954,843	-0.90(-1.93%)
May 20, 2008	46.90	47.68	46.42	46.65	1,350,173	-0.54(-1.14%)
May 19, 2008	46.60	48.47	46.52	47.19	2,713,220	+1.02(+2.21%)
May 16, 2008	47.31	47.31	45.82	46.17	2,959,438	-0.95(-2.02%)
May 15, 2008	47.04	47.37	46.52	47.12	1,998,704	-0.16(-0.33%)
May 14, 2008	46.93	47.93	46.64	47.28	1,784,318	+0.44(+0.94%)
May 13, 2008	46.78	46.85	46.17	46.84	1,762,915	+0.12(+0.25%)
May 12, 2008	46.01	46.76	45.56	46.72	2,112,451	+0.72(+1.56%)
May 09, 2008	45.77	46.28	45.54	46.00	1,630,133	-0.30(-0.65%)
May 08, 2008	46.32	46.65	45.65	46.31	2,004,980	+0.40(+0.86%)
May 07, 2008	48.24	48.39	45.87	45.91	3,493,107	-2.50(-5.17%)
May 06, 2008	47.67	48.48	46.83	48.42	2,001,121	+1.09(+2.31%)
May 05, 2008	47.14	47.68	46.67	47.32	1,648,470	+0.21(+0.44%)
May 02, 2008	47.61	48.19	46.67	47.11	2,656,743	-0.11(-0.23%)
May 01, 2008	45.44	47.31	45.18	47.22	4,038,283	+2.11(+4.67%)
Apr 30, 2008	45.32	46.29	44.99	45.11	2,776,772	+0.01(+0.02%)
Apr 29, 2008	44.87	45.44	44.59	45.11	1,632,443	+0.14(+0.32%)
Apr 28, 2008	44.41	45.43	44.41	44.96	1,768,360	+0.11(+0.24%)
Apr 25, 2008	45.34	45.34	44.35	44.85	1,532,914	-0.58(-1.28%)
Apr 24, 2008	44.91	45.65	43.79	45.44	3,359,634	+0.58(+1.28%)
Apr 23, 2008	44.13	45.20	43.93	44.86	5,607,659	+2.14(+5.00%)
Apr 22, 2008	42.54	43.14	41.69	42.72	2,784,104	+0.09(+0.20%)
Apr 21, 2008	43.12	43.25	42.22	42.64	2,237,934	-0.70(-1.61%)
Apr 18, 2008	43.20	43.36	42.59	43.33	2,310,864	+1.19(+2.82%)
Apr 17, 2008	42.97	42.99	41.64	42.15	1,576,986	-0.91(-2.12%)
Apr 16, 2008	42.05	43.15	41.92	43.06	2,298,051	+1.14(+2.71%)
Apr 15, 2008	41.55	41.93	41.06	41.92	1,985,569	+0.48(+1.16%)
Apr 14, 2008	41.22	41.79	41.05	41.44	1,912,500	+0.14(+0.33%)
Apr 11, 2008	41.28	41.90	41.06	41.31	2,730,827	-0.26(-0.62%)
Apr 10, 2008	41.82	41.82	41.03	41.56	3,010,700	-0.15(-0.36%)
Apr 09, 2008	42.12	42.79	41.56	41.72	3,121,690	-0.51(-1.21%)
Apr 08, 2008	42.85	43.18	41.96	42.23	2,608,833	-0.83(-1.94%)
Apr 07, 2008	42.03	43.72	42.03	43.06	3,976,963	+0.63(+1.49%)
Apr 04, 2008	41.67	42.77	41.28	42.43	4,147,070	+1.09(+2.63%)
Apr 03, 2008	42.03	42.18	40.95	41.34	3,972,935	-0.85(-2.01%)
Apr 02, 2008	41.17	42.44	41.17	42.19	3,581,254	+0.99(+2.41%)