Molson Coors Brewing (NY: TAP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	34.92	34.94	34.27	34.57	1,341,764	-0.34(-0.97%)
Oct 29, 2009	34.72	34.91	34.25	34.91	1,440,091	+0.48(+1.39%)
Oct 28, 2009	34.99	35.28	34.34	34.43	1,361,258	-0.67(-1.91%)
Oct 27, 2009	35.72	35.72	35.05	35.10	1,399,950	-0.52(-1.45%)
Oct 26, 2009	35.52	36.24	35.33	35.61	1,704,223	+0.15(+0.42%)
Oct 23, 2009	35.31	35.52	35.11	35.47	1,417,465	-0.18(-0.50%)
Oct 22, 2009	35.29	35.80	35.13	35.64	1,316,848	+0.35(+1.00%)
Oct 21, 2009	35.35	36.08	35.25	35.29	2,250,226	-0.20(-0.58%)
Oct 20, 2009	35.49	35.55	35.41	35.49	1,934,197	+0.00(+0.00%)
Oct 19, 2009	35.32	35.59	35.24	35.49	1,622,197	+0.23(+0.66%)
Oct 16, 2009	35.28	35.60	35.22	35.26	2,720,066	-0.19(-0.54%)
Oct 15, 2009	35.08	35.80	35.05	35.45	2,763,234	-0.08(-0.22%)
Oct 14, 2009	35.88	35.96	35.33	35.53	2,763,950	-0.08(-0.24%)
Oct 13, 2009	35.18	35.70	35.16	35.61	1,602,660	+0.37(+1.06%)
Oct 12, 2009	35.25	35.31	35.04	35.24	1,642,412	+0.13(+0.36%)
Oct 09, 2009	34.88	35.16	34.83	35.11	977,502	+0.12(+0.34%)
Oct 08, 2009	35.18	35.25	34.84	34.99	1,224,273	-0.13(-0.36%)
Oct 07, 2009	34.82	35.20	34.42	35.12	1,913,333	+0.30(+0.85%)
Oct 06, 2009	34.41	35.02	34.31	34.82	1,661,800	+0.53(+1.54%)
Oct 05, 2009	33.94	34.34	33.33	34.29	1,857,804	+0.61(+1.80%)
Oct 02, 2009	34.12	34.17	33.18	33.69	2,732,635	-0.58(-1.69%)
Oct 01, 2009	34.15	34.65	33.77	34.27	2,751,283	-0.10(-0.29%)
Sep 30, 2009	34.37	34.51	33.69	34.36	1,667,662	+0.01(+0.04%)
Sep 29, 2009	34.24	34.62	34.12	34.35	1,142,307	-0.01(-0.04%)
Sep 28, 2009	33.82	34.48	33.71	34.36	1,098,954	+0.56(+1.65%)
Sep 25, 2009	33.83	34.03	33.60	33.81	1,731,163	-0.15(-0.44%)
Sep 24, 2009	34.10	34.13	33.65	33.96	1,760,385	+0.00(+0.00%)
Sep 23, 2009	33.88	34.48	33.64	33.96	1,717,153	+0.29(+0.86%)
Sep 22, 2009	33.71	33.82	33.35	33.67	1,257,461	-0.06(-0.19%)
Sep 21, 2009	33.58	33.80	33.30	33.73	1,542,005	-0.01(-0.04%)
Sep 18, 2009	34.41	34.66	33.74	33.74	4,469,404	-0.70(-2.03%)
Sep 17, 2009	34.69	34.84	34.15	34.44	2,968,882	-0.35(-1.01%)
Sep 16, 2009	34.96	35.04	34.71	34.80	2,602,489	-0.15(-0.42%)
Sep 15, 2009	35.06	35.13	34.84	34.94	2,072,436	-0.14(-0.40%)
Sep 14, 2009	34.71	35.21	34.62	35.08	2,585,596	+0.30(+0.85%)
Sep 11, 2009	34.99	34.99	34.37	34.79	1,895,598	-0.25(-0.73%)
Sep 10, 2009	34.57	35.12	34.45	35.04	4,226,197	+0.35(+1.00%)
Sep 09, 2009	34.24	34.83	33.92	34.70	2,158,147	+0.39(+1.13%)
Sep 08, 2009	34.09	34.34	33.80	34.31	2,252,752	+0.26(+0.77%)
Sep 04, 2009	33.62	34.15	33.62	34.05	2,306,474	+0.24(+0.71%)
Sep 03, 2009	33.14	33.88	32.93	33.81	2,848,853	+0.55(+1.66%)
Sep 02, 2009	33.19	33.75	32.99	33.26	2,919,117	+0.07(+0.21%)
Sep 01, 2009	33.37	34.01	33.09	33.19	3,259,638	-0.26(-0.78%)
Aug 31, 2009	32.76	33.50	32.66	33.45	1,804,368	+0.50(+1.52%)
Aug 28, 2009	32.93	33.07	32.71	32.95	1,326,497	+0.13(+0.41%)
Aug 27, 2009	32.57	32.92	32.32	32.81	1,570,147	+0.11(+0.32%)
Aug 26, 2009	32.33	32.84	32.28	32.71	1,933,737	+0.25(+0.78%)
Aug 25, 2009	32.59	32.74	32.33	32.45	1,049,361	-0.07(-0.22%)
Aug 24, 2009	32.69	32.69	32.37	32.52	819,676	-0.16(-0.50%)
Aug 21, 2009	32.49	32.89	32.32	32.68	1,195,628	+0.42(+1.29%)
Aug 20, 2009	32.25	32.32	32.09	32.27	685,199	-0.01(-0.04%)
Aug 19, 2009	32.03	32.36	32.01	32.28	1,018,558	+0.06(+0.18%)
Aug 18, 2009	32.25	32.36	32.11	32.23	643,177	+0.10(+0.30%)
Aug 17, 2009	32.16	32.36	31.86	32.13	1,000,818	-0.07(-0.23%)
Aug 14, 2009	32.51	32.98	32.12	32.20	1,371,919	-0.11(-0.35%)
Aug 13, 2009	32.87	32.87	32.15	32.32	1,132,238	-0.25(-0.78%)
Aug 12, 2009	32.36	32.82	32.13	32.57	1,044,218	+0.22(+0.68%)
Aug 11, 2009	32.05	32.53	32.05	32.35	1,280,564	+0.03(+0.09%)
Aug 10, 2009	32.10	32.71	31.95	32.32	2,028,750	+0.25(+0.79%)
Aug 07, 2009	32.37	32.39	31.94	32.07	1,343,801	+0.02(+0.07%)
Aug 06, 2009	32.90	33.11	32.02	32.05	2,025,570	-0.67(-2.05%)
Aug 05, 2009	33.05	33.33	32.66	32.72	1,592,550	-0.38(-1.15%)
Aug 04, 2009	33.52	33.54	32.92	33.10	2,615,952	-0.40(-1.20%)