Dolby Laboratories (NY: DLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	39.45	39.61	39.20	39.54	722,464	+0.02(+0.04%)
Apr 28, 2011	39.14	39.67	39.14	39.53	735,560	+0.43(+1.11%)
Apr 27, 2011	39.22	39.42	38.81	39.09	1,025,546	+0.00(+0.00%)
Apr 26, 2011	38.95	39.32	38.83	39.09	787,343	+0.32(+0.84%)
Apr 25, 2011	38.06	38.82	38.01	38.77	906,450	+1.02(+2.70%)
Apr 21, 2011	37.97	37.97	37.37	37.75	633,723	+0.02(+0.04%)
Apr 20, 2011	35.88	38.14	35.88	37.73	2,821,769	+2.60(+7.40%)
Apr 19, 2011	36.06	36.09	35.08	35.13	1,196,135	-0.90(-2.50%)
Apr 18, 2011	36.33	36.43	35.69	36.03	980,664	-0.48(-1.32%)
Apr 15, 2011	36.51	37.40	36.41	36.52	1,144,125	+0.10(+0.28%)
Apr 14, 2011	39.35	39.35	36.22	36.41	3,183,057	-2.98(-7.56%)
Apr 13, 2011	39.89	39.95	39.23	39.39	654,192	-0.32(-0.80%)
Apr 12, 2011	39.95	40.07	39.29	39.71	617,551	-0.38(-0.95%)
Apr 11, 2011	40.46	40.75	40.05	40.09	723,074	-0.23(-0.57%)
Apr 08, 2011	40.55	40.66	40.05	40.32	848,846	+0.04(+0.10%)
Apr 07, 2011	39.04	40.47	39.04	40.28	1,292,619	+1.26(+3.24%)
Apr 06, 2011	37.91	39.11	37.80	39.01	1,082,262	+1.18(+3.11%)
Apr 05, 2011	37.89	38.18	37.60	37.84	652,548	-0.07(-0.19%)
Apr 04, 2011	38.03	38.25	37.65	37.91	535,149	-0.21(-0.54%)
Apr 01, 2011	38.87	38.94	37.92	38.11	1,135,286	-0.76(-1.95%)
Mar 31, 2011	38.71	39.43	38.62	38.87	811,541	+0.17(+0.43%)
Mar 30, 2011	39.23	39.35	38.64	38.70	734,408	-0.20(-0.51%)
Mar 29, 2011	38.39	39.00	38.24	38.90	694,740	+0.55(+1.42%)
Mar 28, 2011	38.09	39.03	38.09	38.36	692,762	+0.36(+0.96%)
Mar 25, 2011	38.69	38.88	37.91	37.99	898,537	-0.64(-1.66%)
Mar 24, 2011	38.10	38.64	37.84	38.63	530,383	+0.65(+1.71%)
Mar 23, 2011	37.61	38.07	36.97	37.99	664,037	+0.43(+1.14%)
Mar 22, 2011	38.44	38.49	37.45	37.56	635,737	-0.86(-2.24%)
Mar 21, 2011	38.18	38.44	38.10	38.42	462,663	+0.48(+1.27%)
Mar 18, 2011	38.10	38.40	37.54	37.94	919,917	+0.23(+0.61%)
Mar 17, 2011	39.28	39.28	37.58	37.71	1,407,965	-0.86(-2.23%)
Mar 16, 2011	39.60	40.02	38.35	38.57	749,039	-0.90(-2.28%)
Mar 15, 2011	39.26	39.74	39.19	39.47	976,190	-0.21(-0.54%)
Mar 14, 2011	40.08	40.76	39.62	39.68	711,969	-0.47(-1.16%)
Mar 11, 2011	39.53	40.31	39.50	40.15	669,669	+0.55(+1.40%)
Mar 10, 2011	39.89	39.99	39.23	39.60	568,226	-0.86(-2.13%)
Mar 09, 2011	40.60	40.89	40.13	40.46	547,516	-0.15(-0.37%)
Mar 08, 2011	39.53	40.99	39.27	40.61	962,751	+1.11(+2.82%)
Mar 07, 2011	40.82	40.94	39.11	39.49	1,031,235	-1.02(-2.51%)
Mar 04, 2011	40.44	40.76	40.20	40.51	1,100,386	+0.10(+0.25%)
Mar 03, 2011	39.80	40.60	39.75	40.41	1,276,975	+0.97(+2.46%)
Mar 02, 2011	39.12	39.88	39.07	39.44	1,315,957	+0.40(+1.03%)
Mar 01, 2011	40.05	40.15	39.02	39.04	1,593,441	-0.91(-2.27%)
Feb 28, 2011	40.73	41.28	39.90	39.94	1,228,695	-0.57(-1.40%)
Feb 25, 2011	40.56	40.68	40.09	40.51	725,787	+0.13(+0.33%)
Feb 24, 2011	40.27	40.58	39.82	40.38	1,229,974	-0.01(-0.02%)
Feb 23, 2011	40.44	40.75	40.23	40.39	2,679,484	-0.19(-0.47%)
Feb 22, 2011	40.80	40.99	39.96	40.58	1,725,426	-0.44(-1.08%)
Feb 18, 2011	40.87	41.06	40.64	41.02	1,411,744	+0.35(+0.85%)
Feb 17, 2011	40.48	41.23	40.23	40.67	1,548,431	+0.16(+0.39%)
Feb 16, 2011	40.77	40.79	39.94	40.51	1,340,136	-0.16(-0.39%)
Feb 15, 2011	41.34	41.34	40.37	40.67	1,495,869	-0.97(-2.33%)
Feb 14, 2011	42.57	42.69	41.39	41.64	1,042,953	-0.85(-2.01%)
Feb 11, 2011	42.24	42.57	42.13	42.50	898,114	+0.05(+0.11%)
Feb 10, 2011	42.81	42.85	42.20	42.45	1,314,207	-0.61(-1.41%)
Feb 09, 2011	43.29	43.40	42.57	43.06	1,336,502	-0.33(-0.76%)
Feb 08, 2011	43.40	43.86	43.17	43.39	992,424	-0.15(-0.34%)
Feb 07, 2011	44.79	45.32	43.37	43.54	2,065,958	-1.14(-2.55%)
Feb 04, 2011	45.19	45.50	42.73	44.68	4,842,359	-3.95(-8.12%)
Feb 03, 2011	47.59	48.72	47.23	48.63	1,122,483	+1.03(+2.16%)
Feb 02, 2011	47.50	48.46	47.42	47.60	663,339	-0.01(-0.02%)
Feb 01, 2011	47.56	47.72	46.12	47.61	1,378,866	+0.45(+0.95%)
Jan 31, 2011	48.06	48.06	47.10	47.16	1,005,298	-0.63(-1.32%)
Jan 28, 2011	49.12	49.12	47.54	47.79	1,348,584	-1.07(-2.18%)
Jan 27, 2011	49.45	49.45	48.55	48.85	890,517	-0.19(-0.39%)
Jan 26, 2011	47.49	49.30	47.49	49.04	925,452	+1.66(+3.50%)
Jan 25, 2011	47.43	47.84	47.35	47.39	880,300	-0.06(-0.12%)
Jan 24, 2011	47.85	47.89	47.14	47.44	932,627	-0.18(-0.38%)
Jan 21, 2011	47.75	48.81	47.54	47.62	553,844	+0.08(+0.17%)
Jan 20, 2011	48.22	48.38	47.31	47.54	643,953	-1.16(-2.38%)
Jan 19, 2011	47.87	49.25	47.87	48.70	1,243,828	+0.77(+1.60%)
Jan 18, 2011	48.20	48.20	46.75	47.94	1,790,647	-0.65(-1.33%)
Jan 14, 2011	49.60	49.78	48.40	48.59	1,417,573	-1.18(-2.37%)
Jan 13, 2011	51.93	52.03	49.60	49.76	1,595,560	-2.24(-4.30%)
Jan 12, 2011	52.84	52.94	51.68	52.00	303,238	-0.62(-1.17%)
Jan 11, 2011	52.95	53.23	52.47	52.61	226,733	-0.23(-0.43%)
Jan 10, 2011	53.20	53.32	52.42	52.84	341,260	-0.58(-1.09%)
Jan 07, 2011	53.40	53.73	52.95	53.43	241,236	+0.15(+0.28%)
Jan 06, 2011	53.33	53.84	53.24	53.28	523,711	-0.07(-0.13%)
Jan 05, 2011	53.32	54.09	53.29	53.35	480,610	+0.01(+0.01%)
Jan 04, 2011	53.66	53.71	53.30	53.34	743,667	-0.09(-0.16%)
Jan 03, 2011	53.10	54.41	52.95	53.43	599,108	+0.74(+1.41%)
Dec 31, 2010	52.65	52.92	51.98	52.69	225,851	+0.03(+0.06%)
Dec 30, 2010	52.69	52.90	52.46	52.65	153,003	-0.22(-0.42%)
Dec 29, 2010	53.16	53.32	52.76	52.87	140,010	-0.36(-0.68%)
Dec 28, 2010	52.75	53.29	52.50	53.24	233,215	+0.49(+0.93%)
Dec 27, 2010	52.55	52.90	52.20	52.75	223,378	+0.23(+0.44%)
Dec 23, 2010	52.24	52.75	52.24	52.52	527,304	+0.08(+0.15%)
Dec 22, 2010	52.76	52.84	52.32	52.44	285,477	-0.32(-0.60%)
Dec 21, 2010	53.16	53.27	52.50	52.76	266,102	-0.05(-0.09%)
Dec 20, 2010	53.43	53.44	52.32	52.80	300,646	-0.71(-1.33%)
Dec 17, 2010	52.57	53.53	52.57	53.51	434,474	+0.93(+1.77%)
Dec 16, 2010	52.49	52.58	51.71	52.58	425,381	-0.05(-0.09%)
Dec 15, 2010	52.99	53.17	52.51	52.63	398,066	-0.48(-0.91%)
Dec 14, 2010	53.31	53.50	52.81	53.11	482,625	-0.32(-0.61%)
Dec 13, 2010	53.66	54.06	53.33	53.44	443,995	+0.24(+0.46%)
Dec 10, 2010	53.40	53.48	53.02	53.19	472,721	-0.43(-0.80%)
Dec 09, 2010	52.34	53.65	52.27	53.62	545,491	+1.48(+2.83%)
Dec 08, 2010	52.54	52.81	51.75	52.14	382,552	-0.34(-0.65%)
Dec 07, 2010	53.01	53.33	52.18	52.48	589,102	+0.00(+0.00%)
Dec 06, 2010	51.99	52.77	51.75	52.48	500,482	+0.40(+0.77%)
Dec 03, 2010	51.44	52.23	51.28	52.08	439,921	+0.50(+0.96%)
Dec 02, 2010	51.84	51.96	51.30	51.58	537,036	-0.39(-0.74%)
Dec 01, 2010	50.50	52.03	50.50	51.97	774,090	+1.94(+3.88%)
Nov 30, 2010	49.94	50.39	49.30	50.03	934,071	-0.58(-1.15%)
Nov 29, 2010	51.22	51.22	49.79	50.61	457,894	-0.93(-1.81%)
Nov 26, 2010	51.48	51.81	51.30	51.54	107,524	-0.35(-0.67%)
Nov 24, 2010	51.07	51.89	51.89	51.89	363,490	+1.12(+2.21%)
Nov 23, 2010	51.18	51.33	50.39	50.77	560,890	-0.95(-1.83%)
Nov 22, 2010	51.01	51.87	50.90	51.71	543,238	+0.41(+0.80%)
Nov 19, 2010	50.80	51.51	50.41	51.30	506,268	+0.49(+0.96%)
Nov 18, 2010	50.89	51.31	50.77	50.81	451,251	+0.31(+0.61%)
Nov 17, 2010	50.42	50.68	50.15	50.51	615,578	+0.07(+0.14%)
Nov 16, 2010	50.58	50.95	49.89	50.43	714,062	-0.66(-1.28%)
Nov 15, 2010	51.76	51.76	50.88	51.09	752,775	-0.67(-1.30%)
Nov 12, 2010	51.43	52.26	51.37	51.76	628,144	-0.13(-0.24%)
Nov 11, 2010	52.23	52.57	51.65	51.89	1,020,393	-1.21(-2.28%)
Nov 10, 2010	52.92	53.20	52.13	53.10	1,028,332	+0.09(+0.16%)
Nov 09, 2010	53.66	54.45	52.71	53.01	915,144	-1.89(-3.44%)
Nov 08, 2010	54.90	55.05	54.04	54.90	907,255	-0.01(-0.01%)
Nov 05, 2010	51.30	54.93	51.07	54.90	1,873,179	+2.89(+5.56%)
Nov 04, 2010	52.01	53.30	51.56	52.01	1,258,966	+0.52(+1.01%)
Nov 03, 2010	50.38	51.57	50.03	51.49	869,634	+1.12(+2.23%)
Nov 02, 2010	49.94	50.47	49.65	50.37	534,107	+0.66(+1.33%)
Nov 01, 2010	48.81	49.84	48.81	49.71	649,148	+0.99(+2.03%)
Oct 29, 2010	48.30	49.90	48.29	48.72	1,381,326	+0.34(+0.70%)
Oct 28, 2010	49.23	49.52	47.51	48.38	689,473	-0.47(-0.97%)
Oct 27, 2010	48.50	49.31	48.17	48.85	586,359	-0.58(-1.17%)
Oct 25, 2010	49.75	49.90	49.38	49.43	737,007	+0.02(+0.03%)
Oct 22, 2010	48.52	49.52	48.36	49.42	438,681	+0.95(+1.96%)
Oct 21, 2010	48.02	48.81	48.02	48.47	463,134	+0.60(+1.25%)
Oct 20, 2010	47.69	48.00	47.50	47.87	427,043	+0.36(+0.75%)
Oct 19, 2010	47.68	48.12	47.10	47.51	485,820	-0.84(-1.73%)
Oct 18, 2010	48.41	48.82	48.32	48.35	453,889	-0.06(-0.13%)
Oct 15, 2010	48.43	48.78	47.80	48.41	618,513	+0.42(+0.87%)
Oct 14, 2010	49.50	49.97	47.87	47.99	1,033,154	+0.40(+0.85%)
Oct 13, 2010	46.92	47.80	46.77	47.59	781,932	+1.05(+2.26%)
Oct 12, 2010	45.54	46.67	45.23	46.54	573,497	+1.11(+2.43%)
Oct 11, 2010	45.86	45.86	45.21	45.43	735,642	-0.46(-1.00%)
Oct 08, 2010	45.89	46.15	44.94	45.89	457,017	+0.24(+0.52%)
Oct 07, 2010	46.21	46.38	45.59	45.66	250	-0.09(-0.19%)
Oct 06, 2010	47.39	47.56	45.38	45.74	944,144	-1.59(-3.35%)
Oct 05, 2010	46.43	47.54	46.15	47.33	2,009	+1.70(+3.72%)
Oct 04, 2010	45.40	45.67	44.78	45.63	725,887	+0.23(+0.50%)
Oct 01, 2010	45.40	45.66	44.88	45.40	889,162	+0.53(+1.17%)
Sep 30, 2010	44.87	46.99	44.79	44.88	2,216	-1.62(-3.48%)
Sep 29, 2010	47.46	47.63	46.26	46.49	1,502,137	-1.15(-2.42%)
Sep 28, 2010	46.37	47.94	45.60	47.65	876	-1.26(-2.58%)
Sep 27, 2010	49.09	49.49	48.42	48.91	575,197	+0.14(+0.29%)
Sep 24, 2010	48.10	49.41	48.10	48.77	786,004	+1.21(+2.54%)
Sep 23, 2010	47.34	48.18	47.01	47.56	1,220	+0.00(+0.00%)
Sep 22, 2010	48.48	49.72	47.04	47.56	1,638,517	+0.10(+0.22%)
Sep 21, 2010	47.44	48.26	46.09	47.46	849	-0.13(-0.28%)
Sep 20, 2010	44.38	47.78	44.20	47.59	1,587,436	+3.40(+7.69%)
Sep 17, 2010	44.19	44.38	43.89	44.19	660,087	+1.00(+2.32%)
Sep 15, 2010	42.99	43.44	42.78	43.19	313	-0.47(-1.07%)
Sep 14, 2010	43.57	43.89	43.05	43.66	684	+0.09(+0.20%)
Sep 13, 2010	43.34	43.78	43.14	43.57	578,834	+0.82(+1.92%)
Sep 10, 2010	43.20	43.33	42.54	42.75	500,448	-0.28(-0.66%)
Sep 09, 2010	44.88	44.88	42.29	43.03	2,250	-1.23(-2.78%)
Sep 08, 2010	44.63	44.85	44.00	44.27	3,347	-0.09(-0.20%)
Sep 07, 2010	44.95	45.30	44.30	44.35	597,546	-0.82(-1.82%)
Sep 03, 2010	45.86	45.99	45.05	45.17	599,669	-0.21(-0.47%)
Sep 02, 2010	44.83	45.57	44.67	45.39	459	+0.47(+1.06%)
Sep 01, 2010	44.37	45.58	44.37	44.91	1,066,388	+1.14(+2.60%)
Aug 31, 2010	43.75	44.12	43.38	43.78	2,656	+0.03(+0.07%)
Aug 30, 2010	43.96	44.20	43.62	43.74	1,035,990	+0.30(+0.69%)
Aug 27, 2010	44.15	44.45	42.50	43.44	1,189,355	+0.88(+2.08%)
Aug 26, 2010	42.72	43.62	42.42	42.56	440	+0.07(+0.17%)
Aug 25, 2010	42.33	42.72	41.61	42.49	324	+0.02(+0.06%)
Aug 24, 2010	42.49	43.00	41.22	42.46	496	-0.66(-1.52%)
Aug 23, 2010	45.21	45.47	42.99	43.12	1,192,750	-2.02(-4.48%)
Aug 20, 2010	44.90	45.29	44.79	45.14	564,938	+0.01(+0.02%)
Aug 19, 2010	45.55	46.21	44.97	45.13	1,452	-0.73(-1.58%)
Aug 18, 2010	46.31	46.33	45.74	45.86	473	-0.23(-0.50%)
Aug 17, 2010	44.52	46.33	44.52	46.09	549	+1.78(+4.01%)
Aug 16, 2010	44.42	44.90	43.96	44.31	1,426,172	-0.05(-0.11%)
Aug 13, 2010	44.36	46.81	44.33	44.36	1,373,245	-2.48(-5.30%)
Aug 12, 2010	45.43	46.86	45.43	46.84	1,362,757	+0.49(+1.06%)
Aug 11, 2010	47.35	47.35	45.12	46.35	126	-2.67(-5.45%)
Aug 10, 2010	49.02	49.12	47.63	49.02	253	-0.59(-1.19%)
Aug 09, 2010	49.93	50.24	49.58	49.61	486,737	-0.04(-0.08%)
Aug 06, 2010	49.65	49.83	48.16	49.65	1,067,716	-0.28(-0.57%)
Aug 05, 2010	50.19	50.70	49.52	49.94	675,412	-0.25(-0.50%)
Aug 04, 2010	49.77	50.45	49.53	50.19	1,006	+0.41(+0.83%)
Aug 03, 2010	49.17	50.02	49.17	49.78	819	+0.35(+0.70%)
Aug 02, 2010	50.65	51.37	49.28	49.43	1,229,421	-0.70(-1.40%)
Jul 30, 2010	50.13	51.12	48.47	50.13	2,143,985	-1.87(-3.60%)
Jul 29, 2010	52.93	52.93	51.00	52.01	483	-0.51(-0.96%)
Jul 28, 2010	53.10	53.21	52.22	52.51	126	-0.57(-1.07%)
Jul 27, 2010	54.87	55.40	52.75	53.08	1,704	-1.54(-2.82%)
Jul 26, 2010	54.18	54.86	53.98	54.62	844,190	+0.64(+1.19%)
Jul 23, 2010	53.36	54.09	52.72	53.98	612,107	+0.66(+1.24%)
Jul 22, 2010	53.37	54.06	53.04	53.32	1,964	+0.77(+1.46%)
Jul 21, 2010	53.52	53.64	52.36	52.55	423,700	-0.76(-1.42%)
Jul 20, 2010	52.18	53.48	51.67	53.31	545	+0.41(+0.78%)
Jul 19, 2010	51.96	53.02	51.47	52.90	586,042	+1.41(+2.73%)
Jul 16, 2010	51.49	53.10	51.42	51.49	478,607	-1.97(-3.69%)
Jul 15, 2010	53.80	54.27	53.08	53.47	1,204,883	-0.30(-0.56%)
Jul 14, 2010	52.80	53.85	52.60	53.77	941	+1.10(+2.08%)
Jul 13, 2010	51.52	53.43	51.52	52.67	1,624	+1.33(+2.60%)
Jul 12, 2010	50.81	51.52	50.12	51.33	605,396	+0.36(+0.70%)
Jul 09, 2010	50.98	51.40	50.58	50.98	441,946	-0.13(-0.26%)
Jul 08, 2010	50.93	51.45	50.74	51.11	8,369	+0.40(+0.79%)
Jul 07, 2010	49.36	50.71	49.33	50.71	564,811	+1.44(+2.92%)
Jul 06, 2010	50.26	51.58	48.87	49.27	1,511	-0.13(-0.27%)
Jul 02, 2010	49.41	49.63	48.67	49.41	474,715	+0.29(+0.59%)
Jul 01, 2010	49.16	49.53	47.67	49.12	1,021,855	-0.40(-0.81%)
Jun 30, 2010	49.87	50.77	49.20	49.52	2,775	-0.62(-1.23%)
Jun 29, 2010	52.27	52.27	49.76	50.13	874,851	-2.36(-4.50%)
Jun 25, 2010	52.50	52.79	51.56	52.50	529,200	+0.56(+1.08%)
Jun 24, 2010	52.32	52.45	51.49	51.93	392	-0.34(-0.65%)
Jun 23, 2010	51.93	52.67	51.48	52.27	405	+0.45(+0.87%)
Jun 22, 2010	52.49	52.93	51.59	51.82	877,174	-0.96(-1.83%)
Jun 21, 2010	53.69	53.96	52.50	52.79	515,440	-0.32(-0.61%)
Jun 18, 2010	53.11	54.25	52.80	53.11	1,216,331	-0.81(-1.49%)
Jun 17, 2010	54.30	54.41	53.46	53.92	322,670	-0.09(-0.18%)
Jun 16, 2010	54.79	54.86	53.78	54.01	536,651	-0.78(-1.43%)
Jun 15, 2010	52.99	54.85	52.88	54.79	460	+2.25(+4.28%)
Jun 14, 2010	53.06	53.32	52.43	52.54	573,222	-0.06(-0.12%)
Jun 11, 2010	52.28	52.87	51.93	52.61	514,658	+0.07(+0.14%)
Jun 10, 2010	51.56	52.55	51.07	52.54	173	+1.78(+3.50%)
Jun 09, 2010	50.60	51.41	50.22	50.76	999,423	+0.65(+1.29%)
Jun 08, 2010	51.03	51.77	49.61	50.11	2,658	-1.11(-2.16%)
Jun 07, 2010	52.13	52.95	50.89	51.22	582,993	-1.03(-1.98%)
Jun 04, 2010	52.25	53.95	51.78	52.25	1,003,547	-2.02(-3.73%)
Jun 03, 2010	53.59	54.36	53.09	54.27	1,206,684	+2.03(+3.89%)
Jun 02, 2010	51.26	52.28	51.08	52.24	3,577	+0.90(+1.75%)
Jun 01, 2010	51.82	52.53	51.34	51.34	674,703	-0.80(-1.53%)
May 28, 2010	52.14	52.91	51.92	52.14	1,023,973	-0.56(-1.06%)
May 27, 2010	50.78	52.72	45.81	52.70	1,501,485	+2.46(+4.91%)
May 26, 2010	49.75	51.07	49.21	50.24	1,056,941	+1.26(+2.58%)
May 25, 2010	47.93	49.00	47.42	48.97	1,074	-0.07(-0.14%)
May 24, 2010	48.40	49.44	48.38	49.04	530,362	+0.10(+0.21%)
May 21, 2010	47.10	48.96	46.41	48.94	904,513	+1.07(+2.24%)
May 20, 2010	47.61	49.19	47.42	47.87	633	-2.09(-4.19%)
May 19, 2010	50.13	50.58	49.69	49.96	1,056,522	-0.37(-0.74%)
May 18, 2010	50.77	51.33	49.61	50.33	1,892	-0.40(-0.79%)
May 17, 2010	50.99	51.38	49.52	50.73	1,011,405	-0.34(-0.67%)
May 14, 2010	51.07	52.88	51.04	51.07	793,899	-1.97(-3.72%)
May 13, 2010	54.25	54.49	52.95	53.05	452,476	-1.15(-2.13%)
May 12, 2010	53.06	54.34	53.06	54.20	518,206	+1.21(+2.28%)
May 11, 2010	53.73	54.11	52.99	52.99	160	-0.56(-1.05%)
May 10, 2010	53.27	53.55	53.12	53.55	778,879	+3.17(+6.29%)
May 07, 2010	51.56	51.71	49.45	50.39	915,088	-1.14(-2.21%)
May 06, 2010	51.73	52.46	47.40	51.52	781,616	+0.78(+1.54%)
May 05, 2010	51.81	52.72	50.49	50.74	793,968	-1.47(-2.81%)
May 04, 2010	53.44	53.67	51.71	52.21	1,071,765	-1.72(-3.19%)