Silver Wheaton Corp. (TSX: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	39.16	39.29	38.07	38.50	2,813,659	-0.55(-1.41%)
Apr 28, 2011	39.95	40.68	38.92	39.05	2,881,193	-0.86(-2.15%)
Apr 27, 2011	37.75	40.15	37.49	39.91	2,774,335	+2.59(+6.94%)
Apr 26, 2011	38.32	38.32	37.11	37.32	3,228,167	-1.89(-4.82%)
Apr 25, 2011	41.30	40.98	38.99	39.21	3,130,273	-1.24(-3.07%)
Apr 21, 2011	40.57	40.83	39.74	40.45	2,693,328	+0.67(+1.68%)
Apr 20, 2011	41.50	41.95	39.58	39.78	2,393,592	-1.22(-2.98%)
Apr 19, 2011	39.87	41.08	39.25	41.00	2,041,616	+0.90(+2.24%)
Apr 18, 2011	41.00	41.01	38.63	40.10	3,034,028	-0.80(-1.96%)
Apr 15, 2011	41.70	42.20	40.79	40.90	2,529,645	-0.23(-0.56%)
Apr 14, 2011	41.05	41.81	40.68	41.13	2,307,792	+0.33(+0.81%)
Apr 13, 2011	41.77	41.95	40.55	40.80	2,412,195	-0.04(-0.10%)
Apr 12, 2011	41.85	42.25	40.17	40.84	4,239,929	-1.34(-3.18%)
Apr 11, 2011	44.95	45.10	41.70	42.18	3,084,046	-2.74(-6.10%)
Apr 08, 2011	44.55	45.50	44.04	44.92	2,538,543	+1.29(+2.96%)
Apr 07, 2011	43.79	44.49	43.44	43.63	1,965,959	-0.28(-0.64%)
Apr 06, 2011	44.90	45.00	43.43	43.91	2,339,668	-0.40(-0.90%)
Apr 05, 2011	42.53	44.31	42.15	44.31	2,547,016	+1.60(+3.75%)
Apr 04, 2011	42.41	43.22	42.32	42.71	1,528,384	+1.36(+3.29%)
Apr 01, 2011	41.70	41.91	40.89	41.35	2,191,404	-0.77(-1.83%)
Mar 31, 2011	43.23	43.60	41.83	42.12	1,774,762	-0.70(-1.63%)
Mar 30, 2011	42.67	42.98	41.74	42.82	1,190,774	+1.07(+2.56%)
Mar 29, 2011	41.45	42.65	41.13	41.75	1,438,210	+0.08(+0.19%)
Mar 28, 2011	42.01	42.70	41.65	41.67	1,383,569	-1.28(-2.98%)
Mar 25, 2011	42.80	43.63	42.18	42.95	1,837,879	+0.50(+1.18%)
Mar 24, 2011	44.77	44.86	42.37	42.45	2,445,787	-1.58(-3.59%)
Mar 23, 2011	42.05	44.18	42.00	44.03	1,782,121	+2.45(+5.89%)
Mar 22, 2011	41.10	41.87	40.50	41.58	1,434,576	+0.27(+0.65%)
Mar 21, 2011	40.58	41.31	40.57	41.31	1,371,297	+2.06(+5.25%)
Mar 18, 2011	39.53	39.77	38.83	39.25	1,679,514	+0.93(+2.43%)
Mar 17, 2011	38.19	39.10	37.93	38.32	1,096,024	+0.20(+0.52%)
Mar 16, 2011	39.40	40.10	37.72	38.12	4,854,634	-0.94(-2.41%)
Mar 15, 2011	38.15	39.39	37.80	39.06	7,798,354	-1.50(-3.70%)
Mar 14, 2011	40.61	41.18	39.77	40.56	1,047,374	-0.17(-0.42%)
Mar 11, 2011	38.26	41.24	37.81	40.73	1,927,289	+1.01(+2.54%)
Mar 10, 2011	40.20	40.98	39.21	39.72	2,536,332	-2.28(-5.43%)
Mar 09, 2011	43.75	43.89	41.81	42.00	1,525,522	-1.41(-3.25%)
Mar 08, 2011	43.60	43.83	41.80	43.41	1,880,881	-0.33(-0.75%)
Mar 07, 2011	44.83	45.02	43.15	43.74	2,127,453	+0.10(+0.23%)
Mar 04, 2011	43.24	44.16	42.92	43.64	2,929,703	+1.14(+2.68%)
Mar 03, 2011	41.88	42.59	40.79	42.50	3,551,674	+0.07(+0.16%)
Mar 02, 2011	42.68	42.80	41.42	42.43	2,114,094	-0.10(-0.24%)
Mar 01, 2011	42.45	42.75	41.71	42.53	2,481,454	+1.23(+2.98%)
Feb 28, 2011	40.09	41.48	39.96	41.30	1,869,353	+1.44(+3.61%)
Feb 25, 2011	38.48	39.86	38.25	39.86	1,788,125	+1.86(+4.89%)
Feb 24, 2011	40.00	40.08	37.73	38.00	2,270,156	-2.40(-5.94%)
Feb 23, 2011	39.33	40.69	38.81	40.40	3,174,957	+1.78(+4.61%)
Feb 22, 2011	40.55	41.28	38.57	38.62	4,165,834	-0.06(-0.16%)
Feb 18, 2011	36.95	38.85	36.60	38.68	2,776,337	+2.46(+6.79%)
Feb 17, 2011	35.89	36.40	35.36	36.22	1,336,400	+0.79(+2.23%)
Feb 16, 2011	36.39	36.40	35.23	35.43	2,269,712	-0.83(-2.29%)
Feb 15, 2011	35.51	36.35	35.42	36.26	1,420,266	+1.41(+4.05%)
Feb 14, 2011	34.53	35.04	34.37	34.85	1,124,584	+1.08(+3.20%)
Feb 11, 2011	34.12	34.56	33.74	33.77	1,123,792	-0.35(-1.03%)
Feb 10, 2011	33.85	34.54	33.49	34.12	1,360,855	-0.42(-1.22%)
Feb 09, 2011	35.28	35.31	34.09	34.54	2,048,287	-0.38(-1.09%)
Feb 08, 2011	34.50	35.05	34.30	34.92	1,742,442	+1.13(+3.34%)
Feb 07, 2011	34.28	34.28	33.47	33.79	1,357,611	+0.30(+0.90%)
Feb 04, 2011	33.92	34.70	33.37	33.49	3,792,291	-0.30(-0.89%)
Feb 03, 2011	32.32	33.80	31.87	33.79	2,282,164	+1.74(+5.43%)
Feb 02, 2011	32.71	32.71	31.75	32.05	1,560,141	-0.41(-1.26%)
Feb 01, 2011	31.42	32.47	31.01	32.46	2,176,094	+1.57(+5.08%)
Jan 31, 2011	31.25	31.54	30.62	30.89	1,982,842	-0.58(-1.84%)
Jan 28, 2011	29.72	31.53	29.59	31.47	3,143,035	+1.67(+5.60%)
Jan 27, 2011	31.20	31.45	29.53	29.80	2,634,863	-1.04(-3.37%)
Jan 26, 2011	29.14	30.90	29.01	30.84	2,475,352	+1.68(+5.76%)
Jan 25, 2011	30.03	30.28	28.85	29.16	4,377,429	-1.23(-4.05%)
Jan 24, 2011	30.35	31.32	30.18	30.39	1,911,578	+0.08(+0.26%)
Jan 21, 2011	30.90	31.50	30.31	30.31	2,212,830	-1.09(-3.47%)
Jan 20, 2011	30.85	31.51	30.50	31.40	2,739,121	-0.79(-2.45%)
Jan 19, 2011	33.55	33.57	32.05	32.19	1,724,302	-0.38(-1.17%)
Jan 18, 2011	32.09	32.79	31.96	32.57	1,978,123	+1.30(+4.16%)
Jan 17, 2011	30.80	31.50	30.80	31.27	520,490	-0.11(-0.35%)
Jan 14, 2011	31.54	31.75	30.62	31.38	3,249,840	-0.73(-2.27%)
Jan 13, 2011	34.00	34.17	31.76	32.11	2,694,390	-2.00(-5.86%)
Jan 12, 2011	34.79	34.99	33.75	34.11	1,622,840	-0.64(-1.84%)
Jan 11, 2011	35.22	35.37	34.65	34.75	1,784,886	+0.69(+2.03%)
Jan 10, 2011	33.25	34.11	33.25	34.06	2,470,028	+0.87(+2.62%)
Jan 07, 2011	33.13	34.79	32.62	33.19	3,154,491	-0.92(-2.70%)
Jan 06, 2011	36.38	36.40	34.06	34.11	2,211,757	-2.45(-6.70%)
Jan 05, 2011	35.84	36.64	34.52	36.56	4,079,356	-0.09(-0.25%)
Jan 04, 2011	38.28	38.28	35.76	36.65	2,223,117	-2.33(-5.98%)
Dec 31, 2010	38.33	39.00	38.01	38.98	654,398	+1.13(+2.99%)
Dec 30, 2010	38.78	38.78	37.73	37.85	637,677	-0.78(-2.02%)
Dec 29, 2010	39.00	39.00	38.35	38.63	786,586	+1.43(+3.84%)
Dec 24, 2010	36.59	37.40	36.59	37.20	72,410	+0.14(+0.38%)
Dec 23, 2010	36.61	37.34	35.93	37.06	824,478	+0.12(+0.32%)
Dec 22, 2010	38.34	38.42	36.86	36.94	916,712	-1.35(-3.53%)
Dec 21, 2010	38.55	38.70	38.06	38.29	699,338	-0.12(-0.31%)
Dec 20, 2010	37.98	38.50	37.45	38.41	952,772	+0.70(+1.86%)
Dec 17, 2010	37.60	38.35	37.19	37.71	3,340,409	+0.13(+0.35%)
Dec 16, 2010	37.80	37.80	36.52	37.58	2,247,335	-0.49(-1.29%)
Dec 15, 2010	38.70	39.21	37.83	38.07	1,550,340	-1.38(-3.50%)
Dec 14, 2010	39.84	39.99	39.15	39.45	1,267,956	-0.20(-0.50%)
Dec 13, 2010	40.29	40.46	39.46	39.65	1,341,554	+0.77(+1.98%)
Dec 10, 2010	38.80	38.96	37.92	38.88	1,283,997	+0.05(+0.13%)
Dec 09, 2010	39.24	39.45	38.57	38.83	1,144,223	+0.17(+0.44%)
Dec 08, 2010	39.02	39.30	37.38	38.66	3,330,517	-1.11(-2.79%)
Dec 07, 2010	42.31	42.35	39.73	39.77	2,759,282	-1.50(-3.63%)
Dec 06, 2010	40.20	41.27	40.04	41.27	2,596,982	+1.90(+4.83%)
Dec 03, 2010	38.75	39.65	38.69	39.37	1,835,604	+1.00(+2.61%)
Dec 02, 2010	38.63	38.84	38.12	38.37	1,836,295	-0.14(-0.36%)
Dec 01, 2010	38.60	38.89	37.92	38.51	2,203,041	+0.61(+1.61%)
Nov 30, 2010	36.99	38.24	36.91	37.90	1,991,576	+1.50(+4.12%)
Nov 29, 2010	36.10	36.64	35.35	36.40	1,573,463	+0.47(+1.31%)
Nov 26, 2010	35.42	36.05	35.35	35.93	552,495	-0.02(-0.06%)
Nov 25, 2010	36.05	36.05	35.75	35.95	369,246	-0.10(-0.28%)
Nov 24, 2010	36.24	36.74	35.75	36.05	1,360,958	-0.27(-0.74%)
Nov 23, 2010	36.50	36.69	35.68	36.32	1,844,167	-0.45(-1.22%)
Nov 22, 2010	35.76	36.80	35.40	36.77	2,007,013	+1.50(+4.25%)
Nov 19, 2010	34.25	35.31	34.09	35.27	1,514,394	+0.47(+1.35%)
Nov 18, 2010	35.01	35.41	34.55	34.80	1,763,430	+1.25(+3.73%)
Nov 17, 2010	32.22	33.84	32.20	33.55	1,683,426	+1.13(+3.49%)
Nov 16, 2010	32.33	32.50	31.28	32.42	2,764,821	-0.85(-2.55%)
Nov 15, 2010	33.83	34.09	32.99	33.27	1,418,363	-0.84(-2.46%)
Nov 12, 2010	34.36	34.94	33.24	34.11	2,535,958	-1.44(-4.05%)
Nov 11, 2010	35.27	35.63	34.09	35.55	1,937,532	+0.84(+2.42%)
Nov 10, 2010	33.30	34.80	32.37	34.71	3,506,189	+2.18(+6.70%)
Nov 09, 2010	36.90	37.15	32.06	32.53	5,293,518	-2.87(-8.11%)
Nov 08, 2010	33.83	35.40	33.54	35.40	2,306,019	+2.43(+7.37%)
Nov 05, 2010	32.55	33.62	32.24	32.97	1,770,207	+0.70(+2.17%)
Nov 04, 2010	31.28	32.48	31.10	32.27	1,645,491	+2.45(+8.22%)
Nov 03, 2010	30.06	30.18	29.07	29.82	2,357,702	-0.19(-0.63%)
Nov 02, 2010	29.91	30.01	29.49	30.01	923,930	+0.58(+1.97%)
Nov 01, 2010	29.78	30.35	29.21	29.43	1,335,178	+0.11(+0.38%)
Oct 29, 2010	28.19	29.39	28.19	29.32	1,514,477	+1.18(+4.19%)
Oct 28, 2010	28.00	28.16	27.64	28.14	867,464	+0.40(+1.44%)
Oct 27, 2010	27.67	27.80	26.94	27.74	1,449,604	-0.16(-0.57%)
Oct 25, 2010	27.45	28.03	27.30	27.90	1,038,051	+0.93(+3.45%)
Oct 22, 2010	26.25	26.97	26.12	26.97	1,080,488	+0.61(+2.31%)
Oct 21, 2010	27.20	27.45	26.08	26.36	2,216,471	-0.93(-3.41%)
Oct 20, 2010	26.82	27.39	26.71	27.29	2,611,936	+0.47(+1.75%)
Oct 19, 2010	27.80	27.87	26.51	26.82	2,234,218	-1.50(-5.30%)
Oct 18, 2010	28.14	28.32	27.73	28.32	1,009,012	+0.24(+0.85%)
Oct 15, 2010	27.81	28.11	27.36	28.08	1,663,038	-0.02(-0.07%)
Oct 14, 2010	27.60	28.46	27.42	28.10	2,167,450	+0.50(+1.81%)
Oct 13, 2010	27.36	27.80	27.20	27.60	3,575,886	+0.55(+2.03%)
Oct 12, 2010	26.66	27.07	26.32	27.05	898,698	+0.08(+0.30%)
Oct 08, 2010	26.27	27.11	26.27	26.97	1,500,718	+0.45(+1.70%)
Oct 07, 2010	27.55	27.55	26.05	26.52	2,002,971	-0.73(-2.68%)
Oct 06, 2010	27.63	27.65	27.03	27.25	1,695,211	-0.30(-1.09%)
Oct 05, 2010	27.38	27.72	27.18	27.55	1,165,347	+0.82(+3.07%)
Oct 04, 2010	27.00	27.11	26.27	26.73	1,335,179	-0.40(-1.47%)
Oct 01, 2010	27.60	27.79	27.10	27.13	1,671,971	-0.27(-0.99%)
Sep 30, 2010	27.88	27.88	26.84	27.40	2,484,624	-0.52(-1.86%)
Sep 29, 2010	27.67	27.92	27.30	27.92	1,996,850	+0.30(+1.09%)
Sep 28, 2010	26.99	27.64	26.36	27.62	3,078,717	+0.39(+1.43%)
Sep 27, 2010	27.43	27.49	26.91	27.23	1,356,974	-0.02(-0.07%)
Sep 24, 2010	27.52	27.76	27.17	27.25	2,116,191	+0.14(+0.52%)
Sep 23, 2010	26.74	27.37	26.52	27.11	1,823,315	+0.37(+1.38%)
Sep 22, 2010	26.35	26.74	26.04	26.74	1,804,130	+0.88(+3.40%)
Sep 21, 2010	25.59	25.87	24.65	25.86	3,247,099	+0.05(+0.19%)
Sep 20, 2010	26.07	26.07	25.50	25.81	2,408,771	+0.06(+0.23%)
Sep 17, 2010	26.25	26.30	25.58	25.75	1,894,430	+0.33(+1.30%)
Sep 15, 2010	25.50	25.75	25.28	25.42	1,439,904	-0.05(-0.20%)
Sep 14, 2010	24.95	25.98	24.90	25.47	1,584,096	+0.97(+3.96%)
Sep 13, 2010	24.65	25.00	24.40	24.50	2,404,840	-0.25(-1.01%)
Sep 10, 2010	24.00	24.75	23.85	24.75	1,650,520	+0.76(+3.17%)
Sep 09, 2010	24.85	25.03	23.85	23.99	2,352,282	-0.89(-3.58%)
Sep 08, 2010	25.50	25.71	24.88	24.88	1,841,827	-0.50(-1.97%)
Sep 07, 2010	25.20	25.50	24.97	25.38	1,631,767	+0.49(+1.97%)
Sep 03, 2010	24.30	24.92	23.83	24.89	1,875,552	+0.46(+1.88%)
Sep 02, 2010	24.15	24.74	23.97	24.43	1,871,922	+0.74(+3.12%)
Sep 01, 2010	24.21	24.26	23.42	23.69	2,412,097	-0.36(-1.50%)
Aug 31, 2010	24.41	25.11	23.95	24.05	3,147,519	-0.21(-0.87%)
Aug 30, 2010	24.00	24.43	23.95	24.26	1,537,545	+0.32(+1.34%)
Aug 27, 2010	23.60	24.18	23.38	23.94	1,877,761	+0.53(+2.26%)
Aug 26, 2010	22.90	23.69	22.88	23.41	2,186,424	+0.61(+2.68%)
Aug 25, 2010	22.27	22.89	22.10	22.80	1,614,150	+0.99(+4.54%)
Aug 24, 2010	21.41	22.28	21.40	21.81	1,520,070	-0.04(-0.18%)
Aug 23, 2010	22.20	22.20	21.69	21.85	986,684	-0.20(-0.91%)
Aug 20, 2010	21.69	22.11	21.60	22.05	1,056,584	+0.10(+0.46%)
Aug 19, 2010	22.22	22.40	21.74	21.95	1,174,278	+0.01(+0.05%)
Aug 18, 2010	21.38	22.11	21.18	21.94	1,766,597	+0.45(+2.09%)
Aug 17, 2010	21.45	21.63	21.21	21.49	1,382,490	+0.09(+0.42%)
Aug 16, 2010	20.92	21.47	20.92	21.40	1,665,453	+0.62(+2.98%)
Aug 13, 2010	20.60	20.78	20.38	20.78	1,302,983	+0.18(+0.87%)
Aug 12, 2010	20.48	20.88	20.43	20.60	1,105,038	+0.47(+2.33%)
Aug 11, 2010	20.41	20.71	19.93	20.13	1,265,739	-0.45(-2.19%)
Aug 10, 2010	20.13	20.59	20.03	20.58	923,607	+0.26(+1.28%)
Aug 09, 2010	20.48	20.52	20.08	20.32	2,806,589	-0.06(-0.29%)
Aug 06, 2010	20.15	20.65	20.15	20.38	1,170,149	+0.34(+1.70%)
Aug 05, 2010	20.03	20.09	19.79	20.04	1,190,704	+0.08(+0.40%)
Aug 04, 2010	20.04	20.20	19.88	19.96	1,651,373	+0.19(+0.96%)
Aug 03, 2010	19.55	19.94	19.47	19.77	1,168,987	+0.38(+1.96%)
Jul 30, 2010	19.10	19.40	18.93	19.39	933,737	+0.30(+1.57%)
Jul 29, 2010	19.06	19.21	18.84	19.09	838,915	+0.04(+0.21%)
Jul 28, 2010	18.58	19.08	18.50	19.05	1,221,220	+0.31(+1.65%)
Jul 27, 2010	19.32	19.35	18.55	18.74	1,184,392	-0.69(-3.55%)
Jul 26, 2010	19.49	19.59	19.21	19.43	943,258	-0.10(-0.51%)
Jul 23, 2010	19.55	19.83	19.20	19.53	1,188,338	-0.12(-0.61%)
Jul 22, 2010	19.20	19.68	19.10	19.65	1,639,574	+0.61(+3.20%)
Jul 21, 2010	19.30	19.35	18.90	19.04	870,646	-0.16(-0.83%)
Jul 20, 2010	18.81	19.33	18.75	19.20	1,416,505	+0.25(+1.32%)
Jul 19, 2010	19.40	19.41	18.63	18.95	1,404,238	-0.69(-3.51%)
Jul 16, 2010	19.75	19.81	19.47	19.64	1,194,338	-0.41(-2.04%)
Jul 15, 2010	20.01	20.07	19.75	20.05	1,438,106	+0.23(+1.16%)
Jul 14, 2010	19.88	20.21	19.68	19.82	1,119,601	-0.08(-0.40%)
Jul 13, 2010	20.21	20.28	19.81	19.90	1,376,827	+0.17(+0.86%)
Jul 12, 2010	19.84	20.13	19.52	19.73	1,010,238	-0.29(-1.45%)
Jul 09, 2010	19.65	20.14	19.58	20.02	1,167,924	+0.52(+2.67%)
Jul 08, 2010	20.01	20.01	19.23	19.50	1,380,013	-0.48(-2.40%)
Jul 07, 2010	19.15	19.98	19.01	19.98	1,442,622	+0.68(+3.52%)
Jul 06, 2010	19.75	19.92	19.10	19.30	2,210,223	-0.61(-3.06%)
Jul 02, 2010	20.23	20.33	19.74	19.91	1,722,928	-1.42(-6.66%)
Jun 30, 2010	21.19	21.62	21.16	21.33	1,397,512	+0.16(+0.76%)
Jun 29, 2010	21.54	21.75	20.99	21.17	1,977,325	-0.98(-4.42%)
Jun 25, 2010	21.35	22.17	21.16	22.15	1,964,906	+1.15(+5.48%)
Jun 24, 2010	21.00	21.53	20.88	21.00	1,076,411	-0.15(-0.71%)
Jun 23, 2010	20.74	21.25	20.43	21.15	1,269,572	+0.35(+1.68%)
Jun 22, 2010	20.90	21.15	20.65	20.80	1,270,320	-0.12(-0.57%)
Jun 21, 2010	21.87	21.87	20.72	20.92	3,839,344	-0.48(-2.24%)
Jun 18, 2010	21.69	21.88	21.40	21.40	1,965,625	+0.11(+0.52%)
Jun 17, 2010	21.22	21.45	21.10	21.29	2,319,420	+0.46(+2.21%)
Jun 16, 2010	20.47	20.87	20.42	20.83	1,879,803	+0.31(+1.51%)
Jun 15, 2010	20.20	20.66	20.18	20.52	1,311,066	+0.34(+1.68%)
Jun 14, 2010	19.99	20.26	19.79	20.18	1,624,733	+0.08(+0.40%)
Jun 11, 2010	19.77	20.19	19.77	20.10	1,288,564	+0.40(+2.03%)
Jun 10, 2010	19.47	19.82	19.41	19.70	2,066,401	+0.14(+0.72%)
Jun 09, 2010	19.94	20.16	19.50	19.56	1,766,553	-0.50(-2.49%)
Jun 08, 2010	19.80	20.45	19.72	20.06	2,265,684	+0.33(+1.67%)
Jun 07, 2010	19.12	19.91	18.85	19.73	1,858,092	+0.57(+2.97%)
Jun 04, 2010	19.09	19.66	19.09	19.16	1,377,980	-0.39(-1.99%)
Jun 03, 2010	20.00	20.03	19.22	19.55	1,195,923	-0.29(-1.46%)
Jun 02, 2010	19.41	19.84	19.19	19.84	6,464,057	+0.22(+1.12%)
Jun 01, 2010	19.87	20.45	19.58	19.62	4,328,884	-0.22(-1.11%)
May 31, 2010	20.05	20.06	19.65	19.84	202,847	-0.12(-0.60%)
May 28, 2010	20.19	20.11	19.67	19.96	1,078,240	-0.15(-0.75%)
May 27, 2010	19.66	20.22	19.66	20.11	1,031,130	+0.43(+2.18%)
May 26, 2010	20.31	20.32	19.59	19.68	1,957,620	+0.16(+0.82%)
May 25, 2010	18.90	19.59	18.72	19.52	2,212,632	+0.62(+3.28%)
May 21, 2010	18.48	19.06	18.21	18.90	3,379,705	-0.11(-0.58%)
May 20, 2010	19.00	19.18	18.80	19.01	4,242,945	-0.83(-4.18%)
May 19, 2010	20.72	20.73	19.39	19.84	3,709,817	-1.25(-5.93%)
May 18, 2010	20.73	21.30	20.65	21.09	2,508,143	-0.31(-1.45%)
May 17, 2010	21.80	21.89	20.99	21.40	2,419,021	-0.44(-2.01%)
May 14, 2010	21.57	21.84	20.47	21.84	3,509,204	+0.79(+3.75%)
May 13, 2010	21.16	21.32	20.62	21.05	4,056,393	-0.31(-1.45%)
May 12, 2010	21.67	21.93	21.25	21.36	2,533,038	+0.18(+0.85%)
May 11, 2010	20.50	21.41	20.80	21.18	2,693,271	+1.48(+7.51%)
May 10, 2010	19.37	19.70	19.50	19.70	1,455,512	+0.42(+2.18%)
May 07, 2010	19.35	19.47	18.42	19.28	2,505,426	-0.20(-1.03%)
May 06, 2010	19.24	19.79	18.81	19.48	2,778,677	+0.24(+1.25%)
May 05, 2010	18.55	19.48	18.73	19.24	3,110,084	-0.12(-0.62%)
May 04, 2010	20.01	20.17	18.85	19.36	2,826,744	-0.61(-3.05%)