Molson Coors Brewing (NY: TAP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	35.61	35.69	35.45	35.50	1,599,977	-0.36(-1.02%)
Apr 28, 2011	35.90	35.93	35.67	35.86	933,348	-0.10(-0.28%)
Apr 27, 2011	35.67	36.10	35.62	35.96	1,331,399	+0.46(+1.29%)
Apr 26, 2011	35.08	35.54	35.05	35.51	1,092,304	+0.56(+1.60%)
Apr 25, 2011	34.91	35.04	34.84	34.95	835,491	-0.03(-0.08%)
Apr 21, 2011	34.80	34.98	34.73	34.97	1,604,423	+0.29(+0.84%)
Apr 20, 2011	35.39	35.45	34.62	34.68	1,886,748	-0.37(-1.06%)
Apr 19, 2011	34.78	35.08	34.73	35.05	1,535,868	+0.28(+0.80%)
Apr 18, 2011	34.60	34.83	34.46	34.78	1,785,335	-0.07(-0.21%)
Apr 15, 2011	34.58	34.88	34.41	34.85	1,263,894	+0.43(+1.25%)
Apr 14, 2011	33.91	34.44	33.91	34.42	804,498	+0.40(+1.18%)
Apr 13, 2011	34.07	34.44	34.02	34.02	1,144,423	+0.07(+0.19%)
Apr 12, 2011	34.06	34.44	33.93	33.95	1,160,459	-0.23(-0.68%)
Apr 11, 2011	34.12	34.49	34.10	34.19	1,170,941	+0.12(+0.36%)
Apr 08, 2011	34.66	34.66	33.96	34.06	1,704,026	-0.55(-1.58%)
Apr 07, 2011	34.57	34.86	34.46	34.61	1,354,922	-0.04(-0.13%)
Apr 06, 2011	34.48	34.80	34.46	34.65	913,854	+0.30(+0.87%)
Apr 05, 2011	34.38	34.56	34.30	34.36	954,312	-0.03(-0.08%)
Apr 04, 2011	34.55	34.66	34.36	34.38	1,417,377	-0.01(-0.04%)
Apr 01, 2011	34.22	34.64	34.20	34.40	1,552,072	+0.25(+0.75%)
Mar 31, 2011	34.22	34.32	34.09	34.14	1,226,042	-0.05(-0.15%)
Mar 30, 2011	34.19	34.19	34.19	34.19	2,180,258	+0.46(+1.36%)
Mar 29, 2011	32.80	33.76	32.75	33.74	2,787,518	+0.87(+2.64%)
Mar 28, 2011	32.96	33.03	32.80	32.87	1,720,262	+0.01(+0.04%)
Mar 25, 2011	32.13	32.88	32.13	32.86	1,697,347	+0.71(+2.20%)
Mar 24, 2011	32.35	32.37	32.13	32.15	1,488,640	-0.10(-0.32%)
Mar 23, 2011	32.21	32.35	32.04	32.25	1,105,320	+0.02(+0.07%)
Mar 22, 2011	32.31	32.40	32.19	32.23	1,783,484	-0.10(-0.32%)
Mar 21, 2011	32.21	32.38	32.20	32.33	1,726,281	+0.84(+2.66%)
Mar 18, 2011	31.79	32.00	31.34	31.49	2,783,242	+0.01(+0.05%)
Mar 17, 2011	31.61	31.69	31.33	31.48	2,285,549	+0.25(+0.82%)
Mar 16, 2011	31.64	31.70	31.14	31.22	2,337,027	-0.51(-1.61%)
Mar 15, 2011	31.60	31.97	31.58	31.73	3,059,876	+0.00(+0.00%)
Mar 14, 2011	32.01	32.11	31.52	31.73	1,543,088	-0.38(-1.18%)
Mar 11, 2011	31.88	32.26	31.88	32.11	1,288,951	+0.26(+0.82%)
Mar 10, 2011	32.20	32.28	31.77	31.85	1,928,491	-0.75(-2.30%)
Mar 09, 2011	32.29	32.64	32.05	32.60	1,259,800	+0.20(+0.61%)
Mar 08, 2011	31.73	32.46	31.72	32.40	1,990,559	+0.70(+2.20%)
Mar 07, 2011	32.08	32.16	31.68	31.70	3,194,826	-0.51(-1.58%)
Mar 04, 2011	32.54	32.57	32.21	32.21	3,840,556	-0.28(-0.85%)
Mar 03, 2011	32.64	32.89	32.29	32.49	5,781,340	-0.09(-0.27%)
Mar 02, 2011	32.96	33.24	32.58	32.58	2,269,020	-0.39(-1.19%)
Mar 01, 2011	33.37	33.76	32.96	32.97	2,410,533	-0.33(-0.98%)
Feb 28, 2011	32.85	33.30	32.72	33.30	1,490,478	+0.53(+1.62%)
Feb 25, 2011	32.67	32.81	32.48	32.77	895,788	+0.25(+0.76%)
Feb 24, 2011	32.87	32.87	32.48	32.52	1,721,881	-0.23(-0.71%)
Feb 23, 2011	32.77	33.14	32.70	32.75	2,148,937	-0.10(-0.31%)
Feb 22, 2011	32.80	33.00	32.69	32.85	1,904,575	-0.14(-0.44%)
Feb 18, 2011	33.24	33.43	32.91	33.00	2,767,640	-0.22(-0.68%)
Feb 17, 2011	32.90	33.24	32.81	33.22	1,264,569	+0.34(+1.03%)
Feb 16, 2011	32.64	32.99	32.53	32.88	2,150,371	+0.35(+1.09%)
Feb 15, 2011	32.35	32.54	32.21	32.53	1,902,264	+0.03(+0.09%)
Feb 14, 2011	32.65	32.77	32.38	32.50	1,777,470	-0.10(-0.31%)
Feb 11, 2011	32.72	33.17	32.57	32.60	2,763,406	-0.31(-0.95%)
Feb 10, 2011	34.11	34.11	32.72	32.91	6,196,559	-1.51(-4.39%)
Feb 09, 2011	34.87	34.90	34.36	34.42	1,454,142	-0.56(-1.59%)
Feb 08, 2011	34.80	35.03	34.77	34.98	819,491	+0.14(+0.39%)
Feb 07, 2011	34.48	34.90	34.40	34.84	1,016,971	+0.49(+1.43%)
Feb 04, 2011	34.87	34.87	34.29	34.35	1,248,747	-0.43(-1.23%)
Feb 03, 2011	34.42	34.83	34.29	34.78	1,237,902	+0.25(+0.73%)
Feb 02, 2011	34.29	34.53	34.24	34.53	1,213,082	+0.13(+0.38%)
Feb 01, 2011	34.08	34.45	34.05	34.40	1,568,280	+0.48(+1.41%)
Jan 31, 2011	33.66	34.02	33.57	33.92	1,300,569	+0.26(+0.77%)
Jan 28, 2011	34.38	34.38	33.61	33.66	1,582,243	-0.64(-1.88%)
Jan 27, 2011	35.05	35.05	34.27	34.30	1,751,004	-0.80(-2.29%)
Jan 26, 2011	34.92	35.18	34.90	35.11	944,209	+0.31(+0.89%)
Jan 25, 2011	35.09	35.09	34.73	34.79	1,103,086	-0.28(-0.80%)
Jan 24, 2011	35.22	35.31	34.97	35.08	961,747	-0.22(-0.64%)
Jan 21, 2011	34.90	35.31	34.74	35.30	1,567,254	+0.59(+1.69%)
Jan 20, 2011	34.92	35.08	34.60	34.71	1,078,073	-0.22(-0.64%)
Jan 19, 2011	34.96	35.24	34.84	34.94	1,439,676	-0.12(-0.33%)
Jan 18, 2011	34.49	35.10	34.49	35.05	1,814,591	+0.54(+1.55%)
Jan 14, 2011	34.61	34.66	34.40	34.52	1,487,642	-0.17(-0.48%)
Jan 13, 2011	34.56	34.74	34.50	34.69	1,364,754	+0.11(+0.31%)
Jan 12, 2011	34.74	34.83	34.40	34.58	1,437,767	-0.05(-0.15%)
Jan 11, 2011	34.22	34.66	34.05	34.63	1,979,482	+0.52(+1.53%)
Jan 10, 2011	34.30	34.34	33.95	34.11	1,833,878	-0.25(-0.72%)
Jan 07, 2011	34.79	34.80	33.93	34.35	2,826,286	-0.34(-0.98%)
Jan 06, 2011	35.06	35.08	34.57	34.69	2,299,295	-0.41(-1.15%)
Jan 05, 2011	35.25	35.28	34.87	35.10	2,283,587	-0.25(-0.70%)
Jan 04, 2011	36.19	36.22	35.22	35.34	2,200,324	-0.97(-2.67%)
Jan 03, 2011	36.50	36.50	36.13	36.31	1,280,213	-0.01(-0.02%)
Dec 31, 2010	36.44	36.50	36.31	36.32	520,778	-0.16(-0.44%)
Dec 30, 2010	36.44	36.63	36.28	36.48	668,067	+0.05(+0.14%)
Dec 29, 2010	36.44	36.55	36.26	36.43	604,605	+0.02(+0.06%)
Dec 28, 2010	36.55	36.57	36.16	36.41	553,445	-0.14(-0.40%)
Dec 27, 2010	36.70	36.72	36.39	36.55	761,860	-0.30(-0.82%)
Dec 23, 2010	36.83	36.99	36.73	36.86	419,260	+0.04(+0.12%)
Dec 22, 2010	36.73	36.83	36.39	36.81	899,750	+0.12(+0.34%)
Dec 21, 2010	36.91	36.91	36.45	36.69	907,471	-0.11(-0.30%)
Dec 20, 2010	36.90	36.90	36.65	36.80	1,212,957	+0.04(+0.10%)
Dec 17, 2010	36.70	36.92	36.62	36.76	1,292,526	-0.04(-0.12%)
Dec 16, 2010	36.36	36.81	36.14	36.81	1,433,044	+0.41(+1.13%)
Dec 15, 2010	36.01	36.67	35.95	36.39	1,884,025	+0.40(+1.11%)
Dec 14, 2010	35.64	36.02	35.58	36.00	929,388	+0.36(+1.02%)
Dec 13, 2010	35.78	35.94	35.56	35.63	697,124	-0.04(-0.12%)
Dec 10, 2010	35.52	35.70	35.41	35.68	761,054	+0.27(+0.76%)
Dec 09, 2010	36.01	36.01	35.07	35.41	2,837,983	-0.55(-1.53%)
Dec 08, 2010	35.76	35.97	35.65	35.96	945,675	+0.28(+0.77%)
Dec 07, 2010	35.63	35.81	35.45	35.68	1,308,549	+0.22(+0.61%)
Dec 06, 2010	35.68	35.68	35.39	35.47	890,441	-0.25(-0.71%)
Dec 03, 2010	35.13	35.80	35.08	35.72	1,145,391	+0.58(+1.65%)
Dec 02, 2010	35.04	35.37	34.91	35.14	1,336,281	+0.07(+0.21%)
Dec 01, 2010	34.87	35.11	34.64	35.07	1,567,020	+0.59(+1.70%)
Nov 30, 2010	34.53	34.74	34.37	34.48	1,962,397	-0.27(-0.77%)
Nov 29, 2010	34.99	34.99	34.39	34.75	1,965,915	-0.48(-1.36%)
Nov 26, 2010	35.52	35.52	35.10	35.23	533,525	-0.46(-1.30%)
Nov 24, 2010	35.50	35.69	35.69	35.69	1,573,442	+0.43(+1.22%)
Nov 23, 2010	35.01	35.27	34.55	35.26	2,143,878	-0.02(-0.06%)
Nov 22, 2010	35.26	35.52	34.99	35.28	1,211,430	-0.06(-0.16%)
Nov 19, 2010	35.36	35.58	35.11	35.34	1,096,720	+0.00(+0.00%)
Nov 18, 2010	34.95	35.60	34.94	35.34	1,695,994	+0.72(+2.08%)
Nov 17, 2010	34.52	34.78	34.47	34.62	1,419,682	+0.09(+0.25%)
Nov 16, 2010	35.21	35.21	34.44	34.53	1,694,636	-0.88(-2.48%)
Nov 15, 2010	35.41	35.70	35.21	35.41	913,369	+0.14(+0.39%)
Nov 12, 2010	35.35	35.41	34.90	35.27	1,225,740	-0.20(-0.57%)
Nov 11, 2010	35.16	35.63	35.09	35.48	799,896	+0.14(+0.39%)
Nov 10, 2010	35.71	35.87	35.11	35.34	1,317,913	-0.36(-1.01%)
Nov 09, 2010	36.24	36.24	35.58	35.70	1,055,669	-0.48(-1.33%)
Nov 08, 2010	35.98	36.30	35.91	36.18	961,331	+0.02(+0.06%)
Nov 05, 2010	35.85	36.28	35.83	36.16	2,307,075	+0.30(+0.84%)
Nov 04, 2010	35.40	35.89	35.17	35.86	1,804,945	+0.54(+1.53%)
Nov 03, 2010	34.22	35.48	33.99	35.32	3,511,812	+1.34(+3.94%)
Nov 02, 2010	34.50	34.72	33.89	33.98	1,692,661	-0.30(-0.88%)
Nov 01, 2010	34.03	34.38	33.94	34.28	1,268,170	+0.30(+0.87%)
Oct 29, 2010	33.48	34.00	33.48	33.99	1,503,280	+0.54(+1.61%)
Oct 28, 2010	33.79	33.88	33.36	33.45	1,026,460	-0.23(-0.68%)
Oct 27, 2010	34.10	34.16	33.22	33.68	1,663,633	-1.23(-3.53%)
Oct 25, 2010	35.12	35.22	34.79	34.91	1,045,849	-0.01(-0.04%)
Oct 22, 2010	34.30	35.25	34.30	34.92	1,906,751	+0.64(+1.87%)
Oct 21, 2010	33.96	34.60	33.80	34.28	1,860,218	+0.45(+1.34%)
Oct 20, 2010	33.87	34.02	33.76	33.83	1,341,386	+0.03(+0.09%)
Oct 19, 2010	34.17	34.27	33.60	33.80	2,899,224	-0.58(-1.70%)
Oct 18, 2010	35.11	35.14	34.29	34.38	2,170,343	-0.67(-1.91%)
Oct 15, 2010	35.36	35.39	34.87	35.05	1,774,303	-0.05(-0.14%)
Oct 14, 2010	35.17	35.58	34.99	35.10	1,141,017	-0.05(-0.14%)
Oct 13, 2010	35.21	35.37	35.12	35.15	1,221,953	+0.12(+0.33%)
Oct 12, 2010	35.37	35.37	35.00	35.04	1,431,036	-0.35(-0.98%)
Oct 11, 2010	35.36	35.43	35.19	35.38	642,615	+0.01(+0.02%)
Oct 08, 2010	35.37	35.43	35.08	35.37	1,421,733	+0.32(+0.92%)
Oct 07, 2010	35.23	35.24	34.78	35.05	1,259,411	-0.12(-0.33%)
Oct 06, 2010	34.81	35.20	34.81	35.17	2,240,477	+0.39(+1.12%)
Oct 05, 2010	34.40	34.81	34.36	34.78	12,098	+0.53(+1.53%)
Oct 04, 2010	34.37	34.37	34.14	34.25	1,311,369	-0.13(-0.38%)
Oct 01, 2010	34.38	34.44	34.09	34.38	1,350,318	+0.40(+1.18%)
Sep 30, 2010	33.98	34.37	33.40	33.98	7,967	-0.03(-0.10%)
Sep 29, 2010	33.92	34.22	33.83	34.01	10,175	+0.04(+0.11%)
Sep 28, 2010	33.78	34.00	33.31	33.98	11,135	+0.39(+1.16%)
Sep 27, 2010	33.73	33.78	33.42	33.59	1,412,173	-0.15(-0.45%)
Sep 24, 2010	33.17	33.88	33.10	33.74	1,205,461	+0.75(+2.27%)
Sep 23, 2010	32.99	33.19	32.75	32.99	150	-0.09(-0.26%)
Sep 22, 2010	32.79	33.09	32.71	33.08	1,360,945	+0.32(+0.99%)
Sep 21, 2010	33.04	33.22	32.73	32.76	1,280,481	-0.30(-0.89%)
Sep 20, 2010	32.74	33.06	32.61	33.05	1,098,937	+0.31(+0.94%)
Sep 17, 2010	32.74	32.79	32.60	32.74	2,459,110	+0.27(+0.82%)
Sep 15, 2010	32.08	32.49	32.00	32.47	1,271,922	+0.34(+1.05%)
Sep 14, 2010	31.84	32.27	31.81	32.14	1,358,278	+0.22(+0.68%)
Sep 13, 2010	31.85	31.96	31.80	31.92	983,627	+0.20(+0.63%)
Sep 10, 2010	32.03	32.03	31.69	31.72	1,165,976	-0.23(-0.72%)
Sep 09, 2010	32.47	32.53	31.91	31.95	842,689	-0.26(-0.80%)
Sep 08, 2010	32.01	32.35	32.01	32.21	1,431,359	+0.27(+0.86%)
Sep 07, 2010	32.08	32.09	31.93	31.93	194	-0.15(-0.47%)
Sep 03, 2010	32.37	32.42	31.98	32.09	1,276,856	-0.12(-0.36%)
Sep 02, 2010	32.21	32.25	32.06	32.20	6,822	+0.01(+0.04%)
Sep 01, 2010	31.52	32.27	31.46	32.19	1,630,522	+0.85(+2.72%)
Aug 31, 2010	31.32	31.51	31.01	31.33	3,752	+0.09(+0.29%)
Aug 30, 2010	31.45	31.68	31.17	31.24	1,179,571	-0.24(-0.78%)
Aug 27, 2010	31.52	31.87	31.23	31.49	1,696,077	-0.05(-0.16%)
Aug 26, 2010	32.00	32.10	31.41	31.54	1,379,739	-0.36(-1.14%)
Aug 25, 2010	32.13	32.14	31.79	31.90	3,827,641	-0.34(-1.06%)
Aug 24, 2010	32.39	32.66	32.19	32.25	244	-0.46(-1.42%)
Aug 23, 2010	33.02	33.02	32.67	32.71	677,877	-0.12(-0.37%)
Aug 20, 2010	32.68	33.01	32.51	32.83	1,003,604	-0.09(-0.26%)
Aug 19, 2010	33.20	33.20	32.58	32.92	244	-0.36(-1.07%)
Aug 18, 2010	33.16	33.33	32.88	33.28	1,130,316	+0.09(+0.28%)
Aug 17, 2010	32.75	33.52	32.73	33.18	1,355,263	+0.54(+1.64%)
Aug 16, 2010	32.59	32.75	32.23	32.65	1,003,601	+0.03(+0.09%)
Aug 13, 2010	32.62	32.81	32.48	32.62	1,197,854	-0.11(-0.33%)
Aug 12, 2010	32.42	32.73	32.15	32.73	1,133,321	+0.11(+0.33%)
Aug 11, 2010	32.66	32.80	32.33	32.62	1,192,629	-0.40(-1.21%)
Aug 10, 2010	32.77	33.19	32.60	33.02	1,047,947	+0.12(+0.37%)
Aug 09, 2010	32.79	32.98	32.73	32.90	1,382,977	+0.24(+0.72%)
Aug 06, 2010	32.66	33.18	32.23	32.66	1,741,998	-0.77(-2.29%)
Aug 05, 2010	33.57	33.59	33.22	33.43	1,224,984	-0.24(-0.72%)
Aug 04, 2010	33.20	33.70	32.94	33.67	1,586,480	+0.24(+0.71%)
Aug 03, 2010	32.70	33.53	32.56	33.43	1,935,767	+0.54(+1.65%)
Aug 02, 2010	32.48	33.01	32.48	32.89	2,150,334	+0.71(+2.20%)
Jul 30, 2010	32.18	32.35	31.65	32.18	1,844,657	+0.11(+0.33%)
Jul 29, 2010	32.57	32.72	31.83	32.08	15,898	-0.43(-1.32%)
Jul 28, 2010	32.50	33.21	32.48	32.50	146	-0.78(-2.34%)
Jul 27, 2010	33.28	33.57	33.18	33.28	195	+0.05(+0.15%)
Jul 26, 2010	33.06	33.27	32.92	33.23	981,779	+0.17(+0.52%)
Jul 23, 2010	32.68	33.08	32.67	33.06	832,413	+0.24(+0.72%)
Jul 22, 2010	32.35	32.90	32.30	32.83	1,858,570	+0.73(+2.27%)
Jul 21, 2010	32.10	32.39	31.94	32.10	1,796,499	+0.04(+0.11%)
Jul 20, 2010	32.06	32.08	31.42	32.06	943,216	+0.24(+0.74%)
Jul 19, 2010	31.53	32.19	31.37	31.83	954,550	+0.39(+1.23%)
Jul 16, 2010	31.44	31.95	31.38	31.44	1,353,025	-0.49(-1.52%)
Jul 15, 2010	31.87	32.02	31.58	31.93	1,314,928	+0.07(+0.22%)
Jul 14, 2010	31.92	32.18	31.79	31.85	1,826,604	-0.19(-0.58%)
Jul 13, 2010	31.90	32.11	31.84	32.04	922,306	+0.34(+1.06%)
Jul 12, 2010	31.57	31.80	31.52	31.70	787,883	+0.13(+0.41%)
Jul 09, 2010	31.57	31.76	31.45	31.57	878,525	+0.15(+0.48%)
Jul 08, 2010	31.29	31.47	31.16	31.42	19,532	+0.31(+1.01%)
Jul 07, 2010	30.55	31.13	30.52	31.11	1,623,393	+0.70(+2.30%)
Jul 06, 2010	30.52	30.75	30.12	30.41	1,371,134	+0.25(+0.83%)
Jul 02, 2010	30.16	30.58	30.10	30.16	1,389,918	-0.36(-1.19%)
Jul 01, 2010	30.38	30.62	29.94	30.52	1,792,496	+0.24(+0.78%)
Jun 30, 2010	30.62	30.76	30.21	30.29	776	-0.33(-1.07%)
Jun 29, 2010	30.95	31.22	30.42	30.62	7,780	-0.41(-1.34%)
Jun 25, 2010	31.03	31.38	30.85	31.03	1,926,660	-0.35(-1.12%)
Jun 24, 2010	31.50	31.66	31.25	31.38	1,241,254	-0.19(-0.61%)
Jun 23, 2010	31.52	31.64	31.18	31.57	1,328,318	+0.02(+0.07%)
Jun 22, 2010	31.45	31.96	31.45	31.55	1,450,114	+0.10(+0.32%)
Jun 21, 2010	32.10	32.14	31.30	31.45	1,307,947	-0.40(-1.26%)
Jun 18, 2010	31.85	31.96	31.60	31.85	1,606,648	+0.14(+0.45%)
Jun 17, 2010	31.75	31.78	31.47	31.71	916,537	-0.01(-0.05%)
Jun 16, 2010	31.63	31.85	31.57	31.73	1,110,712	+0.02(+0.07%)
Jun 15, 2010	31.57	31.71	31.38	31.70	1,903,951	+0.24(+0.75%)
Jun 14, 2010	31.37	31.62	31.27	31.47	1,557,824	+0.24(+0.76%)
Jun 11, 2010	31.14	31.23	30.85	31.23	1,926,355	-0.18(-0.57%)
Jun 10, 2010	31.18	31.57	31.13	31.41	1,685,430	+0.56(+1.81%)
Jun 09, 2010	30.87	31.25	30.70	30.85	2,269,741	+0.14(+0.47%)
Jun 08, 2010	30.14	30.73	30.08	30.71	3,822,742	+0.52(+1.73%)
Jun 07, 2010	29.93	30.50	29.82	30.19	4,237,529	+0.41(+1.39%)
Jun 04, 2010	29.77	29.99	29.41	29.77	5,325,828	-0.34(-1.12%)
Jun 03, 2010	29.76	30.12	29.59	30.11	2,449,196	+0.29(+0.98%)
Jun 02, 2010	29.07	29.82	28.93	29.82	18,023	+0.88(+3.04%)
Jun 01, 2010	28.99	29.47	28.85	28.94	139	-0.41(-1.39%)
May 28, 2010	29.34	29.62	28.94	29.34	3,080,724	+0.32(+1.11%)
May 27, 2010	29.04	29.29	28.82	29.02	4,457,019	+0.31(+1.10%)
May 26, 2010	28.93	29.37	28.65	28.71	3,875,404	-0.23(-0.79%)
May 25, 2010	28.94	28.95	28.33	28.94	21,113	-0.55(-1.88%)
May 24, 2010	29.60	29.75	29.27	29.49	1,873,107	-0.26(-0.86%)
May 21, 2010	29.01	29.75	28.87	29.75	3,216,167	+0.40(+1.35%)
May 20, 2010	29.63	29.82	29.35	29.35	30,595	-1.26(-4.13%)
May 19, 2010	30.86	30.98	30.46	30.61	2,488,673	-0.35(-1.12%)
May 18, 2010	30.83	31.35	30.83	30.96	2,564,937	+0.46(+1.51%)
May 17, 2010	30.29	30.60	30.17	30.50	1,863,318	+0.18(+0.59%)
May 14, 2010	30.32	30.85	30.17	30.32	2,469,280	-0.19(-0.63%)
May 13, 2010	30.18	30.85	30.17	30.51	1,576,780	+0.36(+1.20%)
May 12, 2010	30.07	30.27	29.89	30.15	3,051,920	+0.19(+0.64%)
May 11, 2010	30.45	30.46	29.94	29.96	3,558,353	-0.50(-1.65%)
May 10, 2010	30.67	30.73	30.41	30.46	3,092,666	+0.67(+2.24%)
May 07, 2010	30.37	30.39	29.51	29.80	4,991,515	-0.40(-1.34%)
May 06, 2010	30.21	30.85	28.94	30.20	389,909	-0.77(-2.50%)
May 05, 2010	31.17	31.18	30.69	30.98	2,476,347	-0.36(-1.15%)
May 04, 2010	31.12	31.64	30.66	31.34	8,134	-0.29(-0.92%)