The Mosaic Company (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	51.84	52.49	51.11	51.14	4,519,284	-0.37(-0.72%)
Apr 29, 2010	52.05	52.76	50.80	51.51	5,174,631	-0.44(-0.85%)
Apr 28, 2010	50.95	52.23	50.33	51.95	6,384,391	+1.37(+2.71%)
Apr 27, 2010	51.99	52.06	50.30	50.58	56,571	-1.61(-3.08%)
Apr 26, 2010	53.52	54.00	52.05	52.19	6,519,787	-1.59(-2.96%)
Apr 23, 2010	54.36	54.37	52.60	53.78	4,285,260	-0.30(-0.55%)
Apr 22, 2010	52.75	54.11	52.26	54.08	4,157,318	+0.85(+1.60%)
Apr 21, 2010	55.36	55.36	52.71	53.23	47,730	-1.69(-3.08%)
Apr 20, 2010	53.79	55.10	53.70	54.92	51,743	+1.73(+3.25%)
Apr 19, 2010	53.66	53.86	51.90	53.19	6,194,947	-0.94(-1.74%)
Apr 16, 2010	55.01	55.14	53.91	54.13	5,499,288	-1.03(-1.87%)
Apr 15, 2010	55.56	56.38	54.97	55.16	4,966,079	-0.24(-0.43%)
Apr 14, 2010	55.56	56.00	54.56	55.40	9,087,628	-1.38(-2.43%)
Apr 13, 2010	56.52	57.17	56.14	56.78	4,738,466	+0.03(+0.05%)
Apr 12, 2010	56.87	57.05	56.35	56.75	2,990,614	+0.10(+0.18%)
Apr 09, 2010	58.22	58.22	56.33	56.65	5,012,404	-0.94(-1.63%)
Apr 08, 2010	56.51	57.68	56.17	57.59	2,732,161	+0.60(+1.05%)
Apr 07, 2010	57.46	58.09	56.67	56.99	4,964,082	-0.55(-0.96%)
Apr 06, 2010	57.50	58.29	57.36	57.54	3,515,983	-0.68(-1.17%)
Apr 05, 2010	59.09	59.09	57.70	58.22	4,737,971	-0.11(-0.19%)
Apr 01, 2010		58.33	58.33	58.33	0	-2.44(-4.02%)
Mar 31, 2010	59.64	60.80	59.64	60.77	4,428,316	+0.72(+1.20%)
Mar 30, 2010	60.23	60.58	59.41	60.05	2,674,074	-0.17(-0.28%)
Mar 29, 2010	60.07	60.79	59.41	60.22	3,208,743	+0.87(+1.47%)
Mar 26, 2010	58.83	60.20	58.62	59.35	3,815,113	+0.91(+1.56%)
Mar 25, 2010	61.14	61.30	58.31	58.44	4,787,689	-1.84(-3.05%)
Mar 24, 2010	58.54	60.85	58.45	60.28	6,415,301	+1.14(+1.93%)
Mar 23, 2010	58.94	59.80	58.30	59.14	3,511,008	-0.05(-0.08%)
Mar 22, 2010	57.61	59.38	57.33	59.19	4,734,129	+0.77(+1.32%)
Mar 19, 2010	59.74	59.89	58.11	58.42	5,150,210	-1.14(-1.91%)
Mar 18, 2010	61.74	62.25	59.17	59.56	8,492,979	-2.35(-3.80%)
Mar 17, 2010	63.65	63.69	61.58	61.91	4,054,895	-1.13(-1.79%)
Mar 16, 2010	63.00	63.77	62.70	63.04	3,694,131	+0.65(+1.04%)
Mar 15, 2010	62.36	62.64	62.02	62.39	4,363,735	-1.41(-2.21%)
Mar 12, 2010	63.37	64.70	63.11	63.80	11,277,966	+3.87(+6.46%)
Mar 11, 2010	60.37	60.44	59.17	59.93	3,371,952	-0.42(-0.70%)
Mar 10, 2010	61.27	61.30	59.95	60.35	4,439,471	-0.63(-1.03%)
Mar 09, 2010	61.00	62.12	60.62	60.98	3,738,638	-0.40(-0.65%)
Mar 08, 2010	62.05	62.49	61.27	61.38	2,208,673	-0.22(-0.36%)
Mar 05, 2010	61.35	62.15	61.21	61.60	3,965,355	+1.17(+1.94%)
Mar 04, 2010	61.51	61.87	60.14	60.43	3,675,324	-0.84(-1.37%)
Mar 03, 2010	61.49	62.23	61.06	61.27	3,092,025	-0.22(-0.36%)
Mar 02, 2010	61.24	62.25	60.90	61.49	4,776,638	+2.04(+3.43%)
Mar 01, 2010	58.51	59.50	57.97	59.45	3,433,202	+1.06(+1.82%)
Feb 26, 2010	58.74	59.14	57.84	58.39	2,887,830	-0.13(-0.22%)
Feb 25, 2010	57.00	58.80	55.95	58.52	5,279,975	+0.92(+1.59%)
Feb 24, 2010	58.50	58.87	57.02	57.60	4,301,930	-1.28(-2.17%)
Feb 23, 2010	60.58	60.76	58.54	58.88	4,260,845	-1.80(-2.97%)
Feb 22, 2010	61.42	61.42	60.30	60.68	4,226,506	-0.10(-0.16%)
Feb 19, 2010	61.09	61.35	60.30	60.78	4,481,110	+0.22(+0.36%)
Feb 18, 2010	60.91	61.25	59.92	60.56	4,969,444	-0.70(-1.14%)
Feb 17, 2010	61.37	61.59	60.20	61.26	4,766,589	+0.88(+1.46%)
Feb 16, 2010	60.00	60.44	59.44	60.38	4,501,887	+1.55(+2.63%)
Feb 12, 2010		58.83	58.83	58.83	0	+0.41(+0.70%)
Feb 11, 2010	57.70	58.92	57.41	58.42	6,273,906	+1.00(+1.74%)
Feb 10, 2010	57.59	58.13	56.48	57.42	5,103,119	+0.51(+0.90%)
Feb 09, 2010	55.54	57.50	55.54	56.91	5,045,032	+2.37(+4.35%)
Feb 08, 2010	55.66	56.61	54.51	54.54	3,891,734	-0.64(-1.16%)
Feb 05, 2010	54.44	55.35	52.87	55.18	4,786,861	+1.17(+2.17%)
Feb 04, 2010	56.42	56.70	54.01	54.01	4,867,278	-4.02(-6.93%)
Feb 03, 2010	57.35	58.44	56.76	58.03	4,821,258	+1.68(+2.98%)
Feb 02, 2010	56.76	56.85	55.25	56.35	5,062,289	+0.77(+1.38%)
Feb 01, 2010	54.08	56.27	54.05	55.59	3,565,392	+2.08(+3.88%)
Jan 29, 2010	56.24	57.29	53.20	53.51	5,922,599	-2.05(-3.69%)
Jan 28, 2010	57.50	58.20	54.82	55.56	7,023,153	-2.48(-4.27%)
Jan 27, 2010	58.81	59.33	56.74	58.04	4,180,731	-0.54(-0.92%)
Jan 26, 2010	58.15	60.23	57.06	58.58	4,683,960	-0.18(-0.31%)
Jan 25, 2010	59.37	60.67	58.74	58.76	3,217,004	+0.13(+0.22%)
Jan 22, 2010	60.08	60.50	58.32	58.63	3,873,403	-1.44(-2.40%)
Jan 21, 2010	62.08	63.40	60.02	60.07	5,739,893	-1.96(-3.16%)
Jan 20, 2010	62.19	62.38	60.81	62.03	4,317,314	-1.01(-1.60%)
Jan 19, 2010	61.50	63.10	61.39	63.04	4,208,884	+1.48(+2.40%)
Jan 15, 2010		61.56	61.56	61.56	0	+0.72(+1.18%)
Jan 14, 2010	62.77	63.09	60.62	60.84	4,516,238	-1.70(-2.72%)
Jan 13, 2010	62.26	62.75	60.70	62.54	6,831,346	+0.05(+0.08%)
Jan 12, 2010	63.33	64.36	61.67	62.49	10,231,990	-3.82(-5.76%)
Jan 11, 2010	67.85	68.28	65.38	66.31	4,027,679	-0.39(-0.58%)
Jan 08, 2010	65.74	66.97	65.48	66.70	4,074,672	+0.94(+1.43%)
Jan 07, 2010	65.09	66.35	64.45	65.76	5,541,888	+0.19(+0.29%)
Jan 06, 2010	64.36	65.95	62.97	65.57	9,996,520	+2.42(+3.83%)
Jan 05, 2010	62.43	63.83	62.43	63.15	6,485,854	+1.44(+2.33%)
Jan 04, 2010	60.45	62.36	60.08	61.71	4,072,030	+1.98(+3.31%)
Dec 31, 2009		59.73	59.73	59.73	0	-0.03(-0.05%)
Dec 30, 2009	59.01	60.10	58.92	59.76	1,870,944	+0.08(+0.13%)
Dec 29, 2009	60.28	60.34	58.94	59.68	3,227,092	-1.15(-1.89%)
Dec 28, 2009	61.43	61.61	60.45	60.83	2,311,228	+0.22(+0.36%)
Dec 24, 2009	59.93	60.93	59.73	60.61	1,950,450	+0.31(+0.51%)
Dec 23, 2009	59.59	60.60	59.05	60.30	4,596,337	+1.65(+2.81%)
Dec 22, 2009	57.58	58.92	57.45	58.65	5,653,971	+0.74(+1.28%)
Dec 21, 2009	57.33	58.70	57.11	57.91	7,641,689	+2.69(+4.87%)
Dec 18, 2009	56.00	56.69	54.71	55.22	7,136,544	-0.81(-1.45%)
Dec 17, 2009	58.97	59.00	55.79	56.03	8,557,517	-4.27(-7.08%)
Dec 16, 2009	59.66	60.45	59.02	60.30	3,414,480	+1.20(+2.03%)
Dec 15, 2009	58.95	61.56	58.55	59.10	5,325,462	+0.12(+0.20%)
Dec 14, 2009	58.70	59.43	58.62	58.98	4,228,703	-0.01(-0.02%)
Dec 11, 2009	60.11	60.70	58.35	58.99	5,039,611	-0.70(-1.17%)
Dec 10, 2009	60.28	60.50	59.00	59.69	3,819,429	+0.06(+0.10%)
Dec 09, 2009	59.59	60.10	58.75	59.63	5,054,981	+0.36(+0.61%)
Dec 08, 2009	59.43	60.50	59.00	59.27	4,979,919	-0.67(-1.12%)
Dec 07, 2009	59.23	60.73	58.77	59.94	6,100,512	+1.65(+2.83%)
Dec 04, 2009	62.08	62.46	57.12	58.29	9,885,037	-2.29(-3.78%)
Dec 03, 2009	61.97	62.04	59.93	60.58	6,426,466	-1.11(-1.80%)
Dec 02, 2009	57.80	61.90	57.50	61.69	13,674,164	+4.52(+7.91%)
Dec 01, 2009	55.28	57.67	55.25	57.17	6,925,052	+2.72(+5.00%)
Nov 30, 2009	54.41	55.30	53.98	54.45	3,500,184	+0.10(+0.18%)
Nov 27, 2009	53.62	55.31	53.51	54.35	2,327,375	-1.63(-2.91%)
Nov 25, 2009	54.41	55.99	54.07	55.98	3,614,340	+1.88(+3.48%)
Nov 24, 2009	54.98	55.00	53.45	54.10	5,215,302	-0.88(-1.60%)
Nov 23, 2009	56.02	57.42	54.61	54.98	6,701,032	-0.33(-0.60%)
Nov 20, 2009	53.13	55.38	52.98	55.31	6,191,258	+1.25(+2.31%)
Nov 19, 2009	53.93	54.27	52.42	54.06	4,405,480	-0.38(-0.70%)
Nov 18, 2009	53.47	54.74	53.00	54.44	7,880,885	+1.67(+3.16%)
Nov 17, 2009	49.66	53.13	49.63	52.77	7,632,681	+2.88(+5.77%)
Nov 16, 2009	48.81	50.50	48.72	49.89	5,263,785	+1.77(+3.68%)
Nov 13, 2009	49.02	49.28	47.70	48.12	6,492,850	-1.59(-3.20%)
Nov 12, 2009	51.47	51.79	49.25	49.71	8,953,366	-2.07(-4.00%)
Nov 11, 2009	51.45	51.98	50.82	51.78	4,136,447	+0.79(+1.55%)
Nov 10, 2009	50.37	51.32	49.87	50.99	5,209,920	+0.77(+1.53%)
Nov 09, 2009	50.59	50.83	49.70	50.22	4,064,996	-0.13(-0.26%)
Nov 06, 2009	48.90	50.48	48.90	50.35	4,011,445	+1.65(+3.39%)
Nov 05, 2009	49.27	49.51	48.05	48.70	4,253,845	-0.07(-0.14%)
Nov 04, 2009	48.74	49.77	48.58	48.77	4,800,762	+0.63(+1.31%)
Nov 03, 2009	46.80	48.84	46.51	48.14	4,640,342	+0.70(+1.48%)
Nov 02, 2009	47.70	48.47	46.41	47.44	6,160,381	+0.71(+1.52%)
Oct 30, 2009	49.13	49.13	46.16	46.73	6,251,109	-2.23(-4.55%)
Oct 29, 2009	48.10	49.50	48.01	48.96	3,884,253	+1.48(+3.12%)
Oct 28, 2009	48.73	50.00	47.30	47.48	5,940,717	-1.61(-3.28%)
Oct 27, 2009	49.90	50.39	49.00	49.09	4,806,603	-0.79(-1.58%)
Oct 26, 2009	52.04	52.89	49.36	49.88	8,882,838	-1.91(-3.69%)
Oct 23, 2009	52.32	52.49	51.56	51.79	4,679,103	-1.43(-2.69%)
Oct 22, 2009	52.91	54.10	52.01	53.22	6,542,718	-0.08(-0.15%)
Oct 21, 2009	52.49	54.98	52.30	53.30	6,360,508	+0.09(+0.17%)
Oct 20, 2009	52.59	53.39	52.58	53.21	4,505,979	-0.42(-0.78%)
Oct 19, 2009	52.41	53.99	52.00	53.63	7,698,484	+2.02(+3.91%)
Oct 16, 2009	50.18	52.07	50.12	51.61	6,567,473	+0.94(+1.86%)
Oct 15, 2009	50.23	50.94	50.04	50.67	3,327,865	+0.23(+0.46%)
Oct 14, 2009	50.00	51.09	49.80	50.44	5,987,252	+1.39(+2.83%)
Oct 13, 2009	49.25	49.66	48.50	49.05	3,375,918	-0.21(-0.43%)
Oct 12, 2009	49.79	50.18	48.35	49.26	4,377,365	+0.02(+0.04%)
Oct 09, 2009	48.95	50.41	48.95	49.24	4,459,622	-0.42(-0.85%)
Oct 08, 2009	49.17	50.06	49.00	49.66	7,571,829	+1.42(+2.94%)
Oct 07, 2009	48.55	48.58	47.46	48.24	4,786,792	+0.35(+0.73%)
Oct 06, 2009	47.69	48.99	47.35	47.89	8,869,333	+1.93(+4.20%)
Oct 05, 2009	46.84	46.84	45.00	45.96	7,757,399	-0.22(-0.48%)
Oct 02, 2009	45.69	46.95	45.11	46.18	4,297,446	-0.25(-0.54%)
Oct 01, 2009	48.14	48.24	46.26	46.43	7,137,223	-1.64(-3.41%)
Sep 30, 2009	49.04	49.18	47.70	48.07	5,135,790	-0.70(-1.44%)
Sep 29, 2009	49.73	50.00	48.65	48.77	3,894,364	-0.89(-1.79%)
Sep 28, 2009	49.25	49.85	49.05	49.66	4,021,973	+0.45(+0.92%)
Sep 25, 2009	50.10	50.35	49.01	49.21	4,012,287	-1.19(-2.36%)
Sep 24, 2009	50.67	51.85	50.01	50.40	5,016,299	+0.00(+0.00%)
Sep 23, 2009	51.97	52.17	50.18	50.40	6,247,981	-1.51(-2.91%)
Sep 22, 2009	52.26	53.23	51.52	51.91	5,138,968	+0.50(+0.97%)
Sep 21, 2009	51.78	52.20	50.90	51.41	7,337,444	-2.84(-5.24%)
Sep 18, 2009	52.89	54.70	52.89	54.25	4,462,722	+0.52(+0.97%)
Sep 17, 2009	52.61	54.75	52.56	53.73	5,392,660	+0.73(+1.38%)
Sep 16, 2009	53.90	54.25	52.54	53.00	5,462,807	-0.67(-1.25%)
Sep 15, 2009	52.10	53.91	51.96	53.67	6,663,888	+2.13(+4.13%)
Sep 14, 2009	50.31	51.87	50.16	51.54	4,609,393	-0.72(-1.38%)
Sep 11, 2009	51.51	53.06	51.49	52.26	7,063,382	+1.54(+3.04%)
Sep 10, 2009	50.72	51.13	49.68	50.72	5,213,513	-0.87(-1.69%)
Sep 09, 2009	52.55	52.71	51.00	51.59	4,086,660	-0.74(-1.41%)
Sep 08, 2009	51.97	52.99	51.90	52.33	4,136,252	+0.97(+1.89%)
Sep 04, 2009	50.71	51.70	50.50	51.36	2,889,715	+0.49(+0.96%)
Sep 03, 2009	51.25	51.36	50.25	50.87	3,266,125	+0.22(+0.43%)
Sep 02, 2009	50.10	51.19	48.75	50.65	6,280,654	+1.24(+2.51%)
Sep 01, 2009	48.37	50.79	48.15	49.41	8,466,805	+0.94(+1.93%)
Aug 31, 2009	48.67	49.25	48.24	48.47	4,060,929	-1.34(-2.68%)
Aug 28, 2009	50.39	50.69	49.20	49.81	6,982,018	-1.57(-3.06%)
Aug 27, 2009	51.40	51.80	50.52	51.38	3,334,592	-0.30(-0.58%)
Aug 26, 2009	51.90	52.65	51.23	51.68	3,935,246	-0.37(-0.71%)
Aug 25, 2009	53.73	54.40	51.39	52.05	6,274,638	-1.61(-3.00%)
Aug 24, 2009	54.91	55.73	53.25	53.66	5,311,505	-0.80(-1.47%)
Aug 21, 2009	54.42	55.25	53.98	54.46	4,811,240	-0.01(-0.02%)
Aug 20, 2009	53.62	54.79	53.45	54.47	4,761,784	+1.13(+2.12%)
Aug 19, 2009	51.60	54.00	51.28	53.34	3,883,651	+0.66(+1.25%)
Aug 18, 2009	51.81	53.08	51.29	52.68	3,557,545	+1.23(+2.39%)
Aug 17, 2009	52.11	52.20	50.86	51.45	4,147,891	-2.62(-4.85%)
Aug 14, 2009	54.47	54.57	53.60	54.07	3,144,783	-0.58(-1.06%)
Aug 13, 2009	54.15	55.44	53.15	54.65	4,256,466	+1.61(+3.04%)
Aug 12, 2009	51.41	53.64	51.20	53.04	5,365,068	+1.12(+2.16%)
Aug 11, 2009	52.14	53.19	51.66	51.92	4,012,877	-0.98(-1.85%)
Aug 10, 2009	53.58	54.19	52.29	52.90	3,171,696	-0.88(-1.64%)
Aug 07, 2009	55.00	55.26	53.35	53.78	4,679,954	-0.61(-1.12%)
Aug 06, 2009	54.86	55.15	53.22	54.39	4,585,037	+0.34(+0.63%)
Aug 05, 2009	54.29	55.60	53.90	54.05	6,336,809	+0.37(+0.69%)
Aug 04, 2009	54.38	55.05	53.30	53.68	4,788,377	-1.35(-2.45%)
Aug 03, 2009	53.89	55.34	53.50	55.03	6,428,320	+2.88(+5.52%)
Jul 31, 2009	51.22	52.66	50.76	52.15	4,721,057	+0.44(+0.85%)
Jul 30, 2009	50.34	52.47	50.32	51.71	5,495,982	+2.48(+5.04%)
Jul 29, 2009	50.13	50.13	48.56	49.23	5,514,018	-1.62(-3.19%)
Jul 28, 2009	51.84	52.10	49.93	50.85	6,360,331	-1.84(-3.49%)
Jul 27, 2009	53.90	54.60	52.33	52.69	6,504,167	+1.79(+3.52%)
Jul 25, 2009	50.90	50.90	50.90	50.90	236	-2.55(-4.77%)
Jul 24, 2009	50.89	53.74	50.83	53.45	8,622,960	+2.00(+3.89%)
Jul 23, 2009	47.76	52.49	47.76	51.45	10,285,672	+3.03(+6.26%)
Jul 22, 2009	48.33	48.57	47.11	48.42	6,379,336	-0.71(-1.45%)
Jul 21, 2009	49.81	50.85	48.52	49.13	6,134,984	+0.01(+0.02%)
Jul 20, 2009	49.27	50.71	48.04	49.12	11,001,803	-0.44(-0.89%)
Jul 17, 2009	49.60	54.36	48.35	49.56	27,371,928	-0.42(-0.84%)
Jul 16, 2009	48.65	50.66	47.90	49.98	19,977,776	+5.43(+12.19%)
Jul 15, 2009	43.99	45.09	43.42	44.55	6,951,936	+1.33(+3.08%)
Jul 14, 2009	43.18	43.95	42.44	43.22	7,228,844	+0.76(+1.79%)
Jul 13, 2009	40.60	42.46	39.39	42.46	10,696,673	+1.33(+3.23%)
Jul 10, 2009	42.20	44.74	39.64	41.13	21,331,866	-1.63(-3.81%)
Jul 09, 2009	41.71	43.20	41.50	42.76	6,005,837	+2.09(+5.14%)
Jul 08, 2009	41.33	42.15	39.82	40.67	6,160,226	-0.58(-1.41%)
Jul 07, 2009	43.52	43.80	41.09	41.25	6,198,305	-2.39(-5.48%)
Jul 06, 2009	44.03	44.38	42.42	43.64	5,175,044	-1.47(-3.26%)
Jul 02, 2009	43.13	46.50	43.13	45.11	7,740,987	+1.31(+2.99%)
Jul 01, 2009	45.20	45.67	43.64	43.80	5,126,382	-0.50(-1.13%)
Jun 30, 2009	45.21	45.82	44.16	44.30	9,681,276	-1.64(-3.57%)
Jun 29, 2009	43.99	46.70	43.30	45.94	10,055,032	+2.59(+5.97%)
Jun 26, 2009	42.62	43.97	42.40	43.35	7,035,161	-0.44(-1.00%)
Jun 25, 2009	43.62	44.23	43.05	43.79	5,200,509	-0.30(-0.68%)
Jun 24, 2009	44.60	45.62	43.69	44.09	6,024,303	+0.24(+0.55%)
Jun 23, 2009	42.75	44.31	42.17	43.85	6,778,743	+1.58(+3.74%)
Jun 22, 2009	45.17	45.64	42.20	42.27	7,914,855	-4.18(-9.00%)
Jun 19, 2009	46.46	47.23	45.94	46.45	5,686,734	+0.67(+1.46%)
Jun 18, 2009	45.95	47.27	45.60	45.78	7,283,433	-0.47(-1.02%)
Jun 17, 2009	49.00	49.00	46.05	46.25	13,834,871	-4.96(-9.69%)
Jun 16, 2009	53.81	53.95	50.50	51.21	5,394,203	-1.91(-3.60%)
Jun 15, 2009	54.40	54.48	52.64	53.12	4,686,926	-2.36(-4.25%)
Jun 12, 2009	55.51	56.62	54.64	55.48	4,698,089	-0.85(-1.51%)
Jun 11, 2009	55.07	57.24	54.79	56.33	6,047,141	+1.05(+1.90%)
Jun 10, 2009	54.87	56.48	53.80	55.28	6,988,136	+1.55(+2.88%)
Jun 09, 2009	52.65	54.31	52.27	53.73	4,545,998	+1.97(+3.81%)
Jun 08, 2009	51.99	52.10	51.18	51.76	4,559,983	-1.37(-2.58%)
Jun 05, 2009	54.50	54.57	52.25	53.13	5,705,246	-0.55(-1.02%)
Jun 04, 2009	52.62	54.70	52.46	53.68	6,844,576	+1.24(+2.36%)
Jun 03, 2009	54.90	55.04	51.85	52.44	8,073,286	-3.53(-6.31%)
Jun 02, 2009	56.57	57.25	53.60	55.97	5,342,492	-0.50(-0.89%)
Jun 01, 2009	55.89	56.97	55.50	56.47	7,176,295	+1.77(+3.24%)
May 29, 2009	56.01	56.34	53.83	54.70	5,944,382	-0.48(-0.87%)
May 28, 2009	55.33	55.74	53.84	55.18	5,455,187	+0.62(+1.14%)
May 27, 2009	56.15	57.45	54.18	54.56	8,713,258	-1.81(-3.21%)
May 26, 2009	54.61	56.65	54.05	56.37	6,614,356	+1.01(+1.82%)
May 22, 2009	54.67	56.50	54.51	55.36	8,340,690	+2.12(+3.98%)
May 21, 2009	54.85	54.90	52.40	53.24	9,879,053	-3.58(-6.30%)
May 20, 2009	57.94	59.33	56.48	56.82	10,381,082	-0.05(-0.09%)
May 19, 2009	54.95	57.45	54.73	56.87	10,913,386	+1.87(+3.40%)
May 18, 2009	52.44	55.00	52.02	55.00	9,187,125	+3.69(+7.19%)
May 17, 2009	51.47	52.82	49.90	51.31	3,506,469	+0.01(+0.02%)
May 15, 2009	51.47	52.82	49.90	51.30	11,526,566	+0.97(+1.93%)
May 14, 2009	46.06	50.84	45.70	50.33	12,234,247	+3.99(+8.61%)
May 13, 2009	47.63	49.25	45.63	46.34	10,745,521	-1.33(-2.79%)
May 12, 2009	45.29	48.00	44.21	47.67	9,389,252	+3.10(+6.96%)
May 11, 2009	44.89	45.62	43.95	44.57	4,476,022	-0.88(-1.94%)
May 08, 2009	46.17	46.46	44.44	45.45	5,276,073	-0.08(-0.18%)
May 07, 2009	46.79	47.28	44.05	45.53	8,630,699	-0.27(-0.59%)
May 06, 2009	47.06	47.34	45.15	45.80	6,307,205	-0.47(-1.02%)
May 05, 2009	44.18	46.62	43.79	46.27	9,261,693	+2.00(+4.52%)
May 04, 2009	44.23	44.27	43.76	44.27	8,080,303	+1.92(+4.53%)