Molson Coors Brewing (NY: TAP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	31.64	31.95	31.48	31.50	1,702,561	-0.21(-0.65%)
Apr 29, 2010	30.67	31.89	30.67	31.71	3,164,550	+1.26(+4.15%)
Apr 28, 2010	30.55	30.62	30.20	30.44	2,388,574	-0.06(-0.19%)
Apr 27, 2010	31.21	31.24	30.44	30.50	18,594	-0.75(-2.41%)
Apr 26, 2010	31.36	31.60	31.23	31.25	1,174,050	-0.09(-0.29%)
Apr 23, 2010	31.17	31.34	30.93	31.34	1,061,945	+0.09(+0.30%)
Apr 22, 2010	31.13	31.30	30.98	31.25	1,069,750	+0.02(+0.07%)
Apr 21, 2010	31.29	31.36	31.18	31.23	9,678	-0.08(-0.25%)
Apr 20, 2010	31.16	31.34	31.09	31.31	1,207,905	+0.23(+0.75%)
Apr 19, 2010	31.13	31.39	30.81	31.07	1,647,270	-0.16(-0.50%)
Apr 16, 2010	31.54	31.59	31.01	31.23	1,733,435	-0.34(-1.08%)
Apr 15, 2010	31.53	31.64	31.27	31.57	1,577,560	-0.07(-0.22%)
Apr 14, 2010	31.66	31.77	31.45	31.64	1,771,876	-0.01(-0.02%)
Apr 13, 2010	31.15	31.80	31.07	31.65	3,029,471	+0.40(+1.27%)
Apr 12, 2010	31.00	31.34	30.94	31.25	2,379,679	+0.31(+0.99%)
Apr 09, 2010	30.59	30.98	30.56	30.95	1,100,478	+0.38(+1.23%)
Apr 08, 2010	30.48	30.61	30.32	30.57	1,282,505	+0.09(+0.30%)
Apr 07, 2010	30.45	30.62	30.38	30.48	1,909,444	+0.02(+0.07%)
Apr 06, 2010	30.50	30.55	30.28	30.46	1,396,717	-0.13(-0.44%)
Apr 05, 2010	30.73	30.82	30.49	30.59	1,228,218	-0.01(-0.05%)
Apr 01, 2010	30.05	30.61	30.61	30.61	3,093,081	+0.74(+2.47%)
Mar 31, 2010	29.91	30.01	29.77	29.87	1,489,306	-0.05(-0.17%)
Mar 30, 2010	29.72	30.13	29.72	29.92	2,031,698	+0.28(+0.96%)
Mar 29, 2010	29.90	29.97	29.53	29.63	2,984,125	-0.62(-2.07%)
Mar 26, 2010	30.30	30.46	30.16	30.26	2,188,949	-0.04(-0.12%)
Mar 25, 2010	30.78	30.95	30.18	30.29	2,838,112	-0.10(-0.33%)
Mar 24, 2010	30.51	30.51	30.31	30.39	1,764,488	-0.14(-0.47%)
Mar 23, 2010	30.63	30.77	30.40	30.53	1,684,146	-0.11(-0.35%)
Mar 22, 2010	30.68	30.79	30.54	30.64	1,667,099	-0.15(-0.48%)
Mar 19, 2010	30.80	31.02	30.57	30.79	1,996,505	+0.03(+0.09%)
Mar 18, 2010	30.89	31.07	30.73	30.76	1,572,204	-0.10(-0.32%)
Mar 17, 2010	30.80	30.97	30.75	30.86	1,606,805	+0.09(+0.28%)
Mar 16, 2010	30.60	30.83	30.58	30.78	1,695,236	+0.15(+0.49%)
Mar 15, 2010	30.58	30.67	30.56	30.63	1,302,453	-0.01(-0.05%)
Mar 12, 2010	30.70	30.70	30.45	30.64	1,045,374	+0.01(+0.05%)
Mar 11, 2010	30.53	30.63	30.25	30.63	1,109,859	+0.09(+0.28%)
Mar 10, 2010	30.54	30.62	30.26	30.54	1,880,318	+0.05(+0.16%)
Mar 09, 2010	30.21	30.58	30.10	30.49	3,650,235	+0.18(+0.59%)
Mar 08, 2010	30.34	30.48	29.99	30.31	1,775,515	-0.09(-0.28%)
Mar 05, 2010	30.15	30.40	29.99	30.40	2,401,708	+0.45(+1.49%)
Mar 04, 2010	29.34	29.98	29.40	29.95	2,259,100	+0.61(+2.08%)
Mar 03, 2010	29.24	29.41	29.08	29.34	2,991,293	+0.18(+0.61%)
Mar 02, 2010	29.26	29.46	29.09	29.16	1,810,786	-0.01(-0.02%)
Mar 01, 2010	28.78	29.17	28.59	29.17	1,676,090	+0.50(+1.73%)
Feb 26, 2010	29.04	29.04	28.42	28.67	2,666,420	-0.33(-1.15%)
Feb 25, 2010	28.77	29.03	28.52	29.01	1,961,927	-0.09(-0.32%)
Feb 24, 2010	28.97	29.18	28.78	29.10	1,483,740	+0.26(+0.89%)
Feb 23, 2010	29.15	29.18	28.67	28.84	1,798,110	-0.35(-1.18%)
Feb 22, 2010	28.90	29.35	28.75	29.19	1,919,108	+0.17(+0.58%)
Feb 19, 2010	28.67	29.27	28.55	29.02	2,342,555	+0.28(+0.97%)
Feb 18, 2010	28.47	28.83	28.41	28.74	2,220,068	+0.17(+0.61%)
Feb 17, 2010	28.31	28.68	28.22	28.57	2,611,504	+0.42(+1.48%)
Feb 16, 2010	27.59	28.21	27.45	28.15	3,115,755	+0.69(+2.52%)
Feb 12, 2010	27.67	27.46	27.46	27.46	3,391,979	-0.38(-1.37%)
Feb 11, 2010	27.50	27.89	27.14	27.84	4,281,419	+0.31(+1.13%)
Feb 10, 2010	28.31	28.53	27.44	27.53	3,488,343	-0.69(-2.45%)
Feb 09, 2010	29.30	29.39	28.07	28.22	5,308,412	-0.82(-2.83%)
Feb 08, 2010	29.10	29.51	29.01	29.05	1,719,432	-0.05(-0.18%)
Feb 05, 2010	28.65	29.21	28.54	29.10	2,442,554	+0.56(+1.95%)
Feb 04, 2010	29.95	29.97	28.51	28.54	3,006,743	-1.57(-5.21%)
Feb 03, 2010	29.79	30.16	29.71	30.11	1,288,049	+0.21(+0.71%)
Feb 02, 2010	29.97	30.03	29.65	29.90	1,965,224	-0.10(-0.33%)
Feb 01, 2010	29.75	30.15	29.71	30.00	1,440,818	+0.35(+1.17%)
Jan 29, 2010	30.02	30.11	29.55	29.65	1,939,290	-0.32(-1.08%)
Jan 28, 2010	30.31	30.38	29.94	29.97	958,188	-0.30(-0.98%)
Jan 27, 2010	30.29	30.36	30.06	30.27	1,447,077	-0.02(-0.07%)
Jan 26, 2010	30.07	30.43	29.92	30.29	1,525,780	+0.08(+0.26%)
Jan 25, 2010	30.58	30.62	30.20	30.21	1,297,434	-0.16(-0.51%)
Jan 22, 2010	30.62	30.78	30.36	30.37	1,261,708	-0.24(-0.78%)
Jan 21, 2010	30.96	31.20	30.53	30.61	1,970,487	-0.28(-0.91%)
Jan 20, 2010	31.23	31.32	30.55	30.89	1,961,884	-0.58(-1.84%)
Jan 19, 2010	31.75	31.84	31.22	31.47	2,582,723	-0.42(-1.33%)
Jan 15, 2010	32.06	31.89	31.89	31.89	1,587,834	-0.29(-0.90%)
Jan 14, 2010	31.93	32.28	31.92	32.18	1,176,419	+0.17(+0.53%)
Jan 13, 2010	31.85	32.18	31.64	32.01	1,027,134	+0.13(+0.40%)
Jan 12, 2010	31.72	31.98	31.52	31.89	995,509	+0.11(+0.36%)
Jan 11, 2010	31.57	31.88	31.45	31.77	1,156,066	+0.36(+1.15%)
Jan 08, 2010	31.39	31.47	31.17	31.41	1,598,175	-0.04(-0.13%)
Jan 07, 2010	31.91	31.91	31.40	31.46	1,760,004	-0.54(-1.68%)
Jan 06, 2010	32.11	32.25	31.85	31.99	1,032,915	-0.04(-0.11%)
Jan 05, 2010	32.40	32.40	31.85	32.03	1,433,429	-0.39(-1.20%)
Jan 04, 2010	32.17	32.52	32.04	32.42	1,844,894	+0.54(+1.68%)
Dec 31, 2009	31.96	31.88	31.88	31.88	863,116	-0.02(-0.07%)
Dec 30, 2009	31.56	31.90	31.46	31.90	796,066	+0.10(+0.31%)
Dec 29, 2009	31.81	31.95	31.64	31.80	742,532	+0.04(+0.13%)
Dec 28, 2009	31.62	31.79	31.39	31.76	1,117,269	+0.24(+0.76%)
Dec 24, 2009	31.46	31.59	31.39	31.52	547,847	+0.06(+0.20%)
Dec 23, 2009	31.24	31.55	31.07	31.46	1,220,233	+0.30(+0.97%)
Dec 22, 2009	30.95	31.21	30.81	31.15	1,308,741	+0.25(+0.82%)
Dec 21, 2009	30.79	30.95	30.74	30.90	761,268	+0.24(+0.78%)
Dec 18, 2009	30.47	30.69	30.27	30.66	1,501,130	+0.19(+0.63%)
Dec 17, 2009	30.88	30.88	30.47	30.47	3,253,262	-0.46(-1.48%)
Dec 16, 2009	31.24	31.39	30.88	30.93	1,804,786	-0.17(-0.54%)
Dec 15, 2009	31.61	31.76	30.94	31.10	2,628,514	-0.48(-1.52%)
Dec 14, 2009	31.68	31.72	31.56	31.58	1,996,441	-0.23(-0.73%)
Dec 11, 2009	32.14	32.23	31.77	31.81	1,250,037	-0.23(-0.73%)
Dec 10, 2009	32.35	32.56	31.91	32.04	1,148,980	-0.16(-0.50%)
Dec 09, 2009	31.89	32.25	31.67	32.20	1,603,892	+0.37(+1.15%)
Dec 08, 2009	32.11	32.25	31.63	31.84	1,438,530	-0.44(-1.36%)
Dec 07, 2009	32.19	32.47	32.03	32.28	1,193,139	+0.00(+0.00%)
Dec 04, 2009	32.19	32.45	31.91	32.28	1,782,606	+0.32(+1.02%)
Dec 03, 2009	32.30	32.32	31.89	31.95	806,492	-0.25(-0.77%)
Dec 02, 2009	32.13	32.32	31.81	32.20	1,067,148	+0.01(+0.02%)
Dec 01, 2009	32.13	32.37	31.90	32.19	1,737,355	+0.28(+0.86%)
Nov 30, 2009	31.89	32.08	31.60	31.92	1,258,003	+0.14(+0.44%)
Nov 27, 2009	31.77	31.94	31.08	31.77	595,577	-0.43(-1.34%)
Nov 25, 2009	32.37	32.41	32.05	32.20	876,911	-0.25(-0.78%)
Nov 24, 2009	32.51	32.74	32.30	32.46	1,168,012	+0.13(+0.39%)
Nov 23, 2009	32.47	32.65	32.20	32.33	1,211,239	+0.16(+0.50%)
Nov 20, 2009	32.28	32.35	32.05	32.17	1,063,737	-0.11(-0.33%)
Nov 19, 2009	32.26	32.50	31.72	32.28	1,668,691	-0.22(-0.67%)
Nov 18, 2009	32.49	32.67	32.27	32.49	1,150,502	-0.05(-0.15%)
Nov 17, 2009	32.61	32.83	32.32	32.54	1,262,995	-0.15(-0.45%)
Nov 16, 2009	32.39	32.97	32.32	32.69	1,276,017	+0.44(+1.38%)
Nov 13, 2009	32.52	32.66	32.18	32.25	1,523,800	+0.10(+0.31%)
Nov 12, 2009	32.65	32.71	32.09	32.15	2,197,032	-0.42(-1.30%)
Nov 11, 2009	31.73	32.68	31.68	32.57	2,860,755	+0.92(+2.92%)
Nov 10, 2009	31.72	31.77	31.52	31.65	1,513,260	-0.10(-0.31%)
Nov 09, 2009	31.20	31.77	31.13	31.75	2,281,583	+0.79(+2.55%)
Nov 06, 2009	30.91	31.29	30.82	30.95	2,503,822	-0.01(-0.05%)
Nov 05, 2009	31.85	32.08	30.88	30.97	6,354,259	-0.92(-2.90%)
Nov 04, 2009	35.50	35.57	31.62	31.89	8,447,154	-2.98(-8.54%)
Nov 03, 2009	34.95	35.05	34.22	34.87	1,903,322	-0.23(-0.64%)
Nov 02, 2009	34.70	35.47	34.45	35.10	1,590,333	+0.53(+1.53%)
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%)
Aug 03, 2009	32.83	33.69	31.86	33.50	5,318,393	+1.59(+4.97%)
Jul 31, 2009	31.75	32.10	31.65	31.92	2,699,302	+0.20(+0.65%)
Jul 30, 2009	31.75	31.94	31.68	31.71	1,863,944	+0.15(+0.47%)
Jul 29, 2009	31.29	31.70	31.22	31.56	1,666,382	+0.18(+0.58%)
Jul 28, 2009	31.63	31.83	31.11	31.38	1,447,837	-0.32(-1.02%)
Jul 27, 2009	31.60	31.72	31.29	31.70	829,079	+0.01(+0.02%)
Jul 24, 2009	31.72	31.83	31.33	31.70	3,303	-0.02(-0.07%)
Jul 23, 2009	31.14	32.00	31.14	31.72	2,097,763	+0.53(+1.70%)
Jul 22, 2009	30.81	31.43	30.73	31.19	1,581,921	+0.34(+1.10%)
Jul 21, 2009	31.01	31.19	30.60	30.85	1,095,035	-0.04(-0.11%)
Jul 20, 2009	31.12	31.29	30.64	30.88	1,846,531	-0.08(-0.25%)
Jul 17, 2009	31.05	31.07	30.74	30.96	1,400,376	+0.02(+0.07%)
Jul 16, 2009	30.84	31.08	30.68	30.94	902,229	-0.01(-0.05%)
Jul 15, 2009	30.33	30.95	30.14	30.95	1,471,359	+0.80(+2.65%)
Jul 14, 2009	30.13	30.36	29.88	30.16	1,279,448	-0.06(-0.19%)
Jul 13, 2009	29.83	30.25	29.76	30.21	1,010,278	+0.66(+2.25%)
Jul 10, 2009	29.90	30.01	29.42	29.55	872,804	-0.56(-1.85%)
Jul 09, 2009	30.25	30.40	29.97	30.11	1,314,031	+0.01(+0.02%)
Jul 08, 2009	30.44	30.45	29.80	30.10	1,221,311	-0.23(-0.77%)
Jul 07, 2009	30.89	30.90	30.30	30.33	1,425,186	-0.59(-1.89%)
Jul 06, 2009	30.47	30.96	30.28	30.92	1,058,701	+0.30(+0.99%)
Jul 02, 2009	30.45	30.82	30.36	30.62	1,996,209	-0.11(-0.34%)
Jul 01, 2009	30.07	31.03	29.96	30.72	1,917,707	+0.84(+2.81%)
Jun 30, 2009	30.08	30.16	29.54	29.88	1,664,247	-0.14(-0.47%)
Jun 29, 2009	30.26	30.26	29.65	30.02	1,094,427	-0.08(-0.26%)
Jun 26, 2009	30.07	30.26	29.74	30.10	2,209,917	+0.03(+0.09%)
Jun 25, 2009	29.70	30.11	29.66	30.07	1,479,961	+0.43(+1.45%)
Jun 24, 2009	29.85	30.00	29.47	29.64	1,687,846	-0.08(-0.28%)
Jun 23, 2009	29.66	30.08	29.38	29.73	1,548,710	+0.07(+0.24%)
Jun 22, 2009	30.11	30.40	29.51	29.66	1,730,714	-0.72(-2.37%)
Jun 19, 2009	30.89	30.89	30.22	30.38	1,865,190	-0.30(-0.97%)
Jun 18, 2009	30.23	30.80	29.92	30.67	1,537,479	+0.53(+1.76%)
Jun 17, 2009	30.54	30.79	30.05	30.14	2,477,781	-0.33(-1.09%)
Jun 16, 2009	31.34	31.41	30.33	30.48	1,927,906	-0.73(-2.35%)
Jun 15, 2009	31.48	31.75	31.06	31.21	1,368,285	-0.51(-1.60%)
Jun 12, 2009	31.49	31.80	31.37	31.72	1,508,206	+0.16(+0.51%)
Jun 11, 2009	31.68	31.89	31.53	31.56	1,966,862	-0.11(-0.36%)
Jun 10, 2009	31.67	32.01	31.41	31.67	1,912,087	+0.11(+0.34%)
Jun 09, 2009	32.03	32.16	31.53	31.56	2,795,162	-0.44(-1.37%)
Jun 08, 2009	32.01	32.20	31.80	32.00	2,220,709	-0.30(-0.92%)
Jun 05, 2009	32.68	33.02	32.14	32.30	1,839,776	-0.31(-0.95%)
Jun 04, 2009	32.86	33.11	32.59	32.61	2,363,611	-0.17(-0.52%)
Jun 03, 2009	32.60	33.04	32.33	32.78	2,260,281	+0.06(+0.19%)
Jun 02, 2009	31.52	32.78	31.51	32.71	2,884,046	+1.21(+3.83%)
Jun 01, 2009	31.36	32.01	30.97	31.51	5,378,205	+0.45(+1.45%)
May 29, 2009	31.42	31.96	31.01	31.05	4,723,276	-0.49(-1.57%)
May 28, 2009	31.41	31.65	31.08	31.55	1,623,482	+0.29(+0.93%)
May 27, 2009	31.61	31.75	31.21	31.26	2,430,467	-0.44(-1.40%)
May 26, 2009	30.71	31.70	30.57	31.70	3,019,679	+0.95(+3.10%)
May 22, 2009	30.72	30.95	30.48	30.75	1,199,189	+0.06(+0.21%)
May 21, 2009	30.45	30.90	30.19	30.69	1,902,395	-0.01(-0.05%)
May 20, 2009	30.82	30.98	30.40	30.70	3,389,295	+0.03(+0.09%)
May 19, 2009	30.57	31.06	30.26	30.67	2,587,242	+0.14(+0.46%)
May 18, 2009	29.84	30.53	29.69	30.53	3,061,750	+0.91(+3.07%)
May 15, 2009	29.65	29.97	29.52	29.62	1,930,486	-0.04(-0.14%)
May 14, 2009	29.44	30.02	29.37	29.66	2,004,655	+0.31(+1.06%)
May 13, 2009	29.63	29.87	29.32	29.35	2,065,597	-0.47(-1.56%)
May 12, 2009	29.73	30.06	29.31	29.82	1,810,964	+0.18(+0.60%)
May 11, 2009	29.34	29.89	29.26	29.64	1,839,999	-0.01(-0.02%)
May 08, 2009	29.57	30.07	29.45	29.65	2,285,010	+0.31(+1.06%)
May 07, 2009	29.83	29.83	29.19	29.34	1,880,410	-0.32(-1.09%)
May 06, 2009	29.86	30.13	28.89	29.66	2,414,630	-0.11(-0.36%)
May 05, 2009	28.87	30.63	28.60	29.77	6,954,310	+2.59(+9.53%)
May 04, 2009	27.11	27.42	27.09	27.18	2,542,134	-0.38(-1.38%)