Murphy Oil (NY: MUR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	25.42	26.02	24.88	25.30	3,354,772	-0.05(-0.19%)
Apr 29, 2009	24.63	25.49	24.61	25.35	2,862,471	+0.94(+3.87%)
Apr 28, 2009	24.24	24.71	24.02	24.40	1,710,304	-0.19(-0.75%)
Apr 27, 2009	24.45	24.99	24.21	24.59	2,562,738	-0.36(-1.45%)
Apr 24, 2009	24.41	25.09	24.41	24.95	3,015,724	+0.74(+3.04%)
Apr 23, 2009	23.86	24.30	23.64	24.21	2,925,792	+0.51(+2.15%)
Apr 22, 2009	23.74	24.22	23.45	23.70	2,353,967	-0.20(-0.84%)
Apr 21, 2009	23.09	24.07	23.04	23.91	2,723,084	+0.61(+2.62%)
Apr 20, 2009	24.52	24.56	23.25	23.30	3,387,925	-1.78(-7.11%)
Apr 17, 2009	25.36	25.70	24.84	25.08	3,181,224	-0.05(-0.19%)
Apr 16, 2009	25.35	25.38	24.86	25.13	2,499,080	+0.21(+0.83%)
Apr 15, 2009	25.04	25.40	24.39	24.92	2,877,196	-0.20(-0.78%)
Apr 14, 2009	24.92	25.66	24.92	25.11	2,446,698	-0.10(-0.38%)
Apr 13, 2009	24.98	25.48	24.55	25.21	3,184,669	-0.26(-1.02%)
Apr 09, 2009	25.93	25.93	25.08	25.47	2,693,582	+0.67(+2.72%)
Apr 08, 2009	24.38	24.92	23.74	24.80	2,525,220	+0.55(+2.27%)
Apr 07, 2009	24.81	24.84	24.21	24.25	2,480,545	-1.11(-4.37%)
Apr 06, 2009	25.54	25.54	24.72	25.35	3,101,401	-0.57(-2.19%)
Apr 03, 2009	25.41	26.29	25.23	25.92	3,408,682	+0.22(+0.87%)
Apr 02, 2009	25.10	26.22	25.10	25.70	3,845,709	+1.45(+5.97%)
Apr 01, 2009	23.01	24.40	22.95	24.25	3,561,715	+0.51(+2.14%)
Mar 31, 2009	24.62	24.62	23.66	23.74	4,075,591	-0.40(-1.65%)
Mar 30, 2009	24.61	24.81	23.76	24.14	3,626,637	-2.60(-9.74%)
Mar 26, 2009	26.02	26.82	26.02	26.74	3,356,828	+0.41(+1.57%)
Mar 25, 2009	26.74	26.74	25.59	26.33	2,921,394	-0.41(-1.53%)
Mar 24, 2009	27.07	27.07	26.34	26.74	3,671,257	-0.73(-2.65%)
Mar 23, 2009	26.71	27.48	26.60	27.46	3,873,256	+2.09(+8.23%)
Mar 20, 2009	26.83	26.95	25.35	25.37	4,715,629	-1.32(-4.93%)
Mar 19, 2009	26.03	27.24	26.02	26.69	6,049,356	+1.53(+6.10%)
Mar 18, 2009	24.64	25.32	23.88	25.16	5,555,733	-0.00(-0.01%)
Mar 17, 2009	24.92	25.16	24.14	25.16	6,226,340	+0.27(+1.07%)
Mar 16, 2009	24.56	25.72	24.08	24.89	5,238,333	+0.47(+1.91%)
Mar 13, 2009	23.39	24.56	23.12	24.43	0	+1.12(+4.83%)
Mar 12, 2009	21.75	23.36	21.59	23.30	5,233,875	+1.56(+7.17%)
Mar 11, 2009	22.33	22.35	21.15	21.74	4,983,930	-0.41(-1.87%)
Mar 10, 2009	21.71	22.42	21.60	22.16	4,989,084	+0.89(+4.16%)
Mar 09, 2009	20.90	21.80	20.77	21.27	5,121,608	+0.02(+0.07%)
Mar 06, 2009	21.49	21.91	20.50	21.25	0	+0.31(+1.49%)
Mar 05, 2009	21.33	21.67	20.57	20.94	3,989,159	-1.08(-4.89%)
Mar 04, 2009	21.07	22.47	21.05	22.02	5,351,466	+1.77(+8.75%)
Mar 02, 2009	21.59	21.73	20.15	20.25	4,752,064	-1.93(-8.68%)
Feb 27, 2009	21.91	22.99	21.53	22.17	0	-0.52(-2.29%)
Feb 26, 2009	23.07	23.23	22.50	22.69	4,987,430	+0.34(+1.54%)
Feb 25, 2009	21.73	23.06	21.56	22.35	4,725,443	+0.51(+2.33%)
Feb 24, 2009	21.10	21.84	20.84	21.84	2,841,573	+0.95(+4.57%)
Feb 23, 2009	22.36	22.65	20.83	20.88	3,369,986	-1.15(-5.22%)
Feb 20, 2009	22.03	22.42	21.45	22.03	0	-0.75(-3.28%)
Feb 19, 2009	22.72	23.32	22.63	22.78	3,627,346	+0.39(+1.75%)
Feb 18, 2009	23.21	23.21	22.13	22.39	3,500,743	-0.33(-1.45%)
Feb 17, 2009	23.61	23.64	22.72	22.72	3,156,676	-1.85(-7.53%)
Feb 13, 2009	24.01	25.01	24.01	24.57	2,577,683	+0.25(+1.05%)
Feb 12, 2009	23.24	24.44	23.09	24.31	4,259,898	+0.50(+2.09%)
Feb 11, 2009	24.13	24.49	23.43	23.82	3,496,116	-0.18(-0.75%)
Feb 10, 2009	24.92	25.49	23.74	24.00	5,368,660	-1.12(-4.46%)
Feb 09, 2009	25.19	25.67	24.46	25.11	4,786,810	+1.18(+4.92%)
Feb 06, 2009	23.34	24.17	23.18	23.94	4,990,276	+0.19(+0.78%)
Feb 05, 2009	23.30	23.91	22.90	23.75	4,328,740	+0.37(+1.56%)
Feb 04, 2009	23.86	24.16	23.25	23.39	5,195,195	-0.29(-1.23%)
Feb 03, 2009	23.33	23.84	22.78	23.68	4,112,593	+0.84(+3.69%)
Feb 02, 2009	22.89	23.08	22.35	22.83	4,942,693	-0.59(-2.53%)
Jan 30, 2009	24.43	24.64	23.23	23.43	0	-0.48(-2.02%)
Jan 29, 2009	24.79	25.23	23.69	23.91	6,675,394	-1.69(-6.59%)
Jan 28, 2009	25.88	25.88	25.02	25.60	6,076,217	+0.11(+0.44%)
Jan 27, 2009	25.09	25.70	24.86	25.49	6,495,024	+0.04(+0.15%)
Jan 26, 2009	24.54	25.79	24.40	25.45	6,443,790	+1.16(+4.76%)
Jan 23, 2009	22.62	24.61	22.44	24.29	4,559,279	+0.82(+3.48%)
Jan 22, 2009	23.71	24.16	22.97	23.48	5,216,685	-1.14(-4.63%)
Jan 21, 2009	23.08	24.65	22.87	24.62	6,003,191	+1.81(+7.95%)
Jan 20, 2009	23.60	24.50	22.73	22.80	4,592,806	-1.30(-5.39%)
Jan 16, 2009	23.91	24.49	23.47	24.10	0	+0.58(+2.48%)
Jan 15, 2009	23.29	23.59	22.44	23.52	4,650,611	+0.09(+0.39%)
Jan 14, 2009	24.38	24.38	23.14	23.43	5,156,234	-1.35(-5.44%)
Jan 13, 2009	24.52	25.03	24.02	24.78	4,195,639	+0.76(+3.18%)
Jan 12, 2009	24.94	25.22	23.80	24.01	4,594,199	-1.25(-4.93%)
Jan 09, 2009	26.37	26.61	25.08	25.26	4,410,655	-1.03(-3.91%)
Jan 08, 2009	25.30	26.29	25.01	26.29	4,339,042	+0.94(+3.72%)
Jan 07, 2009	26.54	26.54	25.04	25.34	5,573,945	-1.65(-6.13%)
Jan 06, 2009	27.04	27.49	26.56	27.00	6,431,874	+0.83(+3.18%)
Jan 05, 2009	24.99	26.44	24.99	26.16	6,254,298	+1.00(+3.98%)
Jan 02, 2009	23.51	25.52	23.51	25.16	0	+1.64(+6.99%)
Jan 01, 2009	22.92	23.94	22.88	23.52	0	+0.00(+0.00%)
Dec 31, 2008	22.92	23.94	22.88	23.52	5,366,878	+0.38(+1.65%)
Dec 30, 2008	23.36	23.36	22.65	23.14	5,057,945	-0.32(-1.38%)
Dec 29, 2008	22.72	23.64	22.61	23.46	3,599,918	+1.32(+5.96%)
Dec 26, 2008	22.11	22.29	21.76	22.14	1,416,388	+0.20(+0.92%)
Dec 24, 2008	21.83	22.00	21.61	21.94	1,120,457	-0.16(-0.72%)
Dec 23, 2008	22.62	22.78	21.94	22.10	2,339,597	+0.05(+0.24%)
Dec 22, 2008	23.36	23.36	21.63	22.04	2,980,946	-1.04(-4.50%)
Dec 19, 2008	22.89	23.59	22.25	23.08	3,994,780	+0.58(+2.59%)
Dec 18, 2008	24.19	24.19	22.30	22.50	3,820,214	-1.74(-7.20%)
Dec 17, 2008	23.73	25.10	23.38	24.25	4,491,161	+0.21(+0.88%)
Dec 16, 2008	22.90	24.03	22.81	24.03	3,595,966	+1.35(+5.94%)
Dec 15, 2008	23.35	23.65	22.19	22.69	3,229,348	+0.22(+0.97%)
Dec 12, 2008	22.86	22.97	22.01	22.47	4,522,952	-1.41(-5.89%)
Dec 11, 2008	23.58	25.01	23.43	23.87	4,978,137	+0.56(+2.39%)
Dec 10, 2008	22.32	23.40	22.10	23.32	4,057,541	+1.52(+6.98%)
Dec 09, 2008	21.27	22.62	21.24	21.80	4,016,523	-0.20(-0.89%)
Dec 08, 2008	21.87	22.56	21.55	21.99	4,553,694	+1.31(+6.33%)
Dec 05, 2008	19.76	20.77	18.85	20.68	4,859,775	+0.82(+4.14%)
Dec 04, 2008	21.08	22.15	19.42	19.86	6,559,710	-1.62(-7.53%)
Dec 03, 2008	20.88	21.68	20.69	21.48	4,325,691	-0.23(-1.05%)
Dec 02, 2008	21.87	22.20	20.95	21.70	5,292,912	+0.67(+3.20%)
Dec 01, 2008	21.93	22.21	20.97	21.03	5,913,347	-2.33(-9.97%)
Nov 28, 2008	23.48	23.59	22.55	23.36	1,799,358	-0.49(-2.05%)
Nov 26, 2008	22.25	23.92	22.02	23.85	3,761,330	+1.17(+5.14%)
Nov 25, 2008	23.37	23.99	21.92	22.68	10,666,200	-0.74(-3.15%)
Nov 24, 2008	23.38	24.39	22.22	23.42	6,289,177	+1.03(+4.60%)
Nov 21, 2008	20.33	22.65	20.16	22.39	7,321,536	+2.77(+14.11%)
Nov 20, 2008	22.38	22.59	19.40	19.62	5,982,518	-3.49(-15.10%)
Nov 19, 2008	24.91	24.92	23.01	23.11	3,690,571	-1.42(-5.79%)
Nov 18, 2008	24.08	24.92	23.49	24.53	4,310,119	+0.54(+2.23%)
Nov 17, 2008	24.21	25.06	23.81	24.00	3,627,899	-0.85(-3.44%)
Nov 14, 2008	23.72	26.15	23.56	24.85	0	+0.24(+0.99%)
Nov 13, 2008	22.97	25.14	21.55	24.61	6,021,229	+1.87(+8.21%)
Nov 12, 2008	24.00	24.21	22.61	22.74	4,329,532	-1.95(-7.88%)
Nov 11, 2008	25.46	25.89	24.35	24.69	3,447,566	-1.70(-6.43%)
Nov 10, 2008	27.59	27.83	25.89	26.38	2,740,463	-0.04(-0.14%)
Nov 07, 2008	25.18	26.44	24.89	26.42	0	+1.75(+7.09%)
Nov 06, 2008	26.14	26.78	24.17	24.67	4,581,065	-1.77(-6.68%)
Nov 05, 2008	27.56	28.02	26.40	26.44	3,593,501	-1.86(-6.56%)
Nov 04, 2008	26.78	28.57	26.29	28.29	5,150,348	+2.47(+9.55%)
Nov 03, 2008	26.40	27.11	25.13	25.83	4,251,487	-1.03(-3.83%)
Oct 31, 2008	25.42	27.49	25.20	26.85	4,739,280	+0.55(+2.08%)
Oct 30, 2008	27.46	27.46	24.49	26.31	4,426,452	+1.22(+4.86%)
Oct 29, 2008	24.58	26.44	24.20	25.09	5,026,519	+1.28(+5.37%)
Oct 28, 2008	22.22	23.92	20.42	23.81	4,137,012	+2.78(+13.21%)
Oct 27, 2008	21.68	22.86	20.82	21.03	3,501,605	-1.03(-4.66%)
Oct 24, 2008	21.70	22.75	20.16	22.06	3,495,810	-1.53(-6.48%)
Oct 23, 2008	22.24	23.84	21.44	23.59	5,850,198	+1.81(+8.33%)
Oct 22, 2008	23.47	23.61	20.89	21.77	5,085,053	-2.81(-11.43%)
Oct 21, 2008	25.79	25.79	24.04	24.58	4,617,995	-2.03(-7.61%)
Oct 20, 2008	24.81	26.65	24.81	26.61	3,277,548	+2.32(+9.56%)
Oct 17, 2008	24.32	26.27	23.52	24.29	5,234,160	-0.59(-2.37%)
Oct 16, 2008	23.29	24.89	21.86	24.88	6,677,084	+1.65(+7.12%)
Oct 15, 2008	27.02	27.02	22.91	23.22	6,557,911	-4.80(-17.14%)
Oct 14, 2008	30.22	33.15	27.05	28.03	6,310,600	-1.54(-5.20%)
Oct 13, 2008	26.75	29.78	25.36	29.56	8,104,992	+4.34(+17.22%)
Oct 10, 2008	25.10	27.54	23.22	25.22	9,963,142	-1.29(-4.88%)
Oct 09, 2008	27.96	28.53	25.54	26.51	8,394,936	-0.92(-3.34%)
Oct 08, 2008	24.98	28.49	24.76	27.43	7,955,091	+1.42(+5.46%)
Oct 07, 2008	28.86	29.45	25.93	26.01	6,308,124	-2.36(-8.32%)
Oct 06, 2008	27.58	28.52	25.23	28.37	7,199,757	-0.43(-1.51%)
Oct 03, 2008	28.63	30.79	28.01	28.81	0	+0.51(+1.82%)
Oct 02, 2008	31.91	31.91	27.77	28.29	7,405,122	-4.18(-12.87%)
Oct 01, 2008	33.55	33.55	31.72	32.47	4,137,300	-1.54(-4.54%)
Sep 30, 2008	32.42	34.15	32.42	34.01	5,459,398	+1.87(+5.82%)
Sep 29, 2008	35.79	36.27	31.72	32.14	8,267,912	-4.76(-12.90%)
Sep 26, 2008	36.91	37.23	35.79	36.90	0	-1.09(-2.88%)
Sep 25, 2008	37.14	38.53	37.14	38.00	3,681,572	+0.45(+1.20%)
Sep 24, 2008	37.53	38.30	37.12	37.55	2,802,644	+0.29(+0.77%)
Sep 23, 2008	38.95	39.82	37.22	37.26	4,220,165	-1.77(-4.54%)
Sep 22, 2008	39.95	40.44	37.88	39.03	6,242,080	-0.72(-1.81%)
Sep 19, 2008	37.12	40.42	35.94	39.75	0	+5.23(+15.15%)
Sep 18, 2008	34.52	35.47	32.61	34.52	6,198,707	+1.44(+4.36%)
Sep 17, 2008	33.93	35.16	32.83	33.08	7,101,395	-1.04(-3.05%)
Sep 16, 2008	33.73	34.36	32.41	34.12	8,309,016	+0.07(+0.20%)
Sep 15, 2008	35.48	35.90	33.84	34.05	5,893,756	-3.16(-8.49%)
Sep 12, 2008	36.14	37.30	36.12	37.21	5,208,457	+1.16(+3.21%)
Sep 11, 2008	35.68	36.55	35.04	36.05	6,488,063	+0.21(+0.58%)
Sep 10, 2008	33.94	36.30	33.94	35.85	7,610,722	+2.02(+5.96%)
Sep 09, 2008	36.91	37.24	33.81	33.83	7,854,679	-3.58(-9.57%)
Sep 08, 2008	38.97	39.46	37.21	37.41	4,345,082	-0.80(-2.08%)
Sep 05, 2008	38.08	38.39	36.90	38.21	0	+0.07(+0.19%)
Sep 04, 2008	38.42	39.20	37.70	38.13	5,232,510	-0.29(-0.75%)
Sep 03, 2008	39.68	40.13	38.02	38.42	6,748,651	-1.42(-3.57%)
Sep 02, 2008	40.59	41.13	39.66	39.84	4,991,207	-1.80(-4.33%)
Aug 29, 2008	42.67	42.67	41.56	41.64	0	-0.40(-0.95%)
Aug 28, 2008	43.71	43.71	41.30	42.04	4,150,170	-0.78(-1.83%)
Aug 27, 2008	42.68	43.52	42.26	42.83	3,149,834	+0.65(+1.53%)
Aug 26, 2008	41.81	43.04	41.72	42.18	3,496,184	+0.64(+1.54%)
Aug 25, 2008	41.19	41.81	40.77	41.54	3,519,144	+0.37(+0.89%)
Aug 22, 2008	41.89	42.35	40.58	41.17	0	-1.23(-2.90%)
Aug 21, 2008	42.93	43.09	42.09	42.40	4,189,084	+0.47(+1.11%)
Aug 20, 2008	41.24	42.24	40.55	41.94	4,539,803	+1.50(+3.70%)
Aug 19, 2008	38.97	40.62	38.96	40.44	3,087,929	+1.35(+3.45%)
Aug 18, 2008	39.63	40.02	38.85	39.09	3,592,799	-0.07(-0.19%)
Aug 15, 2008	40.49	40.50	39.08	39.17	0	-1.42(-3.49%)
Aug 14, 2008	41.18	41.18	39.93	40.58	2,936,480	-0.77(-1.87%)
Aug 13, 2008	40.37	41.61	40.37	41.36	5,125,415	+1.02(+2.52%)
Aug 12, 2008	40.51	41.15	40.28	40.34	3,942,494	+0.25(+0.64%)
Aug 11, 2008	39.63	40.31	39.10	40.09	4,994,398	+0.28(+0.69%)
Aug 08, 2008	39.32	39.95	38.48	39.81	7,164,249	-0.63(-1.56%)
Aug 07, 2008	43.79	44.18	40.34	40.44	8,960,922	-2.38(-5.55%)
Aug 06, 2008	42.11	43.62	41.94	42.82	5,515,755	+0.66(+1.57%)
Aug 05, 2008	41.26	42.56	40.20	42.15	5,025,808	+1.10(+2.67%)
Aug 04, 2008	42.69	44.06	40.81	41.06	7,157,709	-1.48(-3.49%)
Aug 01, 2008	42.43	43.79	42.32	42.54	4,262,291	+0.26(+0.61%)
Jul 31, 2008	42.83	44.59	42.28	42.28	9,127,439	+0.34(+0.81%)
Jul 30, 2008	39.67	41.94	38.83	41.94	5,391,070	+2.67(+6.81%)
Jul 29, 2008	39.27	39.75	38.41	39.27	5,410,037	-0.57(-1.44%)
Jul 28, 2008	40.30	40.61	39.74	39.84	4,294,533	-0.28(-0.70%)
Jul 25, 2008	39.90	40.85	39.51	40.12	4,435,333	+0.33(+0.84%)
Jul 24, 2008	40.46	41.25	39.11	39.79	5,345,658	-0.38(-0.95%)
Jul 23, 2008	41.82	42.34	40.01	40.17	5,559,877	-2.04(-4.82%)
Jul 22, 2008	43.46	43.46	41.72	42.21	4,887,471	-1.34(-3.07%)
Jul 21, 2008	42.58	43.70	42.08	43.54	4,044,729	+1.38(+3.28%)
Jul 18, 2008	42.08	42.99	41.43	42.16	5,862,314	+0.20(+0.48%)
Jul 17, 2008	43.64	43.87	41.19	41.96	6,645,100	-1.69(-3.86%)
Jul 16, 2008	45.46	45.46	43.43	43.64	5,716,014	-1.73(-3.82%)
Jul 15, 2008	47.49	47.69	45.22	45.38	4,395,352	-2.22(-4.66%)
Jul 14, 2008	47.82	48.79	47.21	47.59	3,012,464	-0.37(-0.76%)
Jul 11, 2008	48.59	48.75	47.45	47.96	4,212,013	+0.07(+0.14%)
Jul 10, 2008	46.13	47.90	45.61	47.89	4,441,690	+1.74(+3.78%)
Jul 09, 2008	47.71	48.58	46.02	46.15	6,036,412	-1.45(-3.05%)
Jul 08, 2008	47.62	48.39	46.88	47.60	7,372,161	-0.90(-1.86%)
Jul 07, 2008	49.99	50.36	47.74	48.50	4,271,250	-1.75(-3.48%)
Jul 04, 2008	50.34	51.25	48.64	50.25	3,950,693	+0.00(+0.00%)
Jul 03, 2008	50.34	51.25	48.64	50.25	3,950,693	-0.20(-0.39%)
Jul 02, 2008	53.69	53.81	50.43	50.45	4,437,202	-3.08(-5.75%)
Jul 01, 2008	52.08	53.55	51.71	53.52	4,978,186	+1.53(+2.94%)
Jun 30, 2008	51.23	52.47	51.23	52.00	3,308,902	+0.93(+1.83%)
Jun 27, 2008	48.84	51.08	48.76	51.06	7,483,651	+2.58(+5.32%)
Jun 26, 2008	49.09	49.70	47.58	48.48	3,555,958	-0.56(-1.14%)
Jun 25, 2008	48.77	49.32	47.52	49.04	3,404,069	+0.41(+0.85%)
Jun 24, 2008	49.15	49.29	48.16	48.63	3,254,219	-1.24(-2.49%)
Jun 23, 2008	47.67	49.87	47.67	49.87	3,045,585	+2.20(+4.61%)
Jun 20, 2008	48.51	48.78	47.20	47.67	4,255,306	-0.71(-1.46%)
Jun 19, 2008	49.76	50.27	48.38	48.38	3,578,892	-1.25(-2.51%)
Jun 18, 2008	49.13	50.09	48.99	49.63	3,300,802	+0.32(+0.66%)
Jun 17, 2008	48.32	49.38	48.28	49.30	3,033,441	+0.94(+1.94%)
Jun 16, 2008	48.35	48.79	48.00	48.36	2,999,929	+0.34(+0.72%)
Jun 13, 2008	47.39	48.24	47.30	48.02	3,370,769	+0.49(+1.03%)
Jun 12, 2008	49.28	49.28	47.23	47.53	4,290,771	-1.85(-3.74%)
Jun 11, 2008	49.68	49.76	48.54	49.38	3,034,808	+0.34(+0.70%)
Jun 10, 2008	49.49	50.90	48.56	49.03	3,784,309	-1.51(-2.99%)
Jun 09, 2008	49.94	51.04	49.41	50.54	3,689,477	+1.06(+2.13%)
Jun 06, 2008	49.62	51.79	49.49	49.49	3,636,837	+0.25(+0.52%)
Jun 05, 2008	47.88	49.23	46.85	49.23	5,020,115	+1.45(+3.03%)
Jun 04, 2008	49.68	49.76	47.53	47.78	4,774,100	-2.29(-4.57%)
Jun 03, 2008	50.31	51.33	49.89	50.08	5,233,930	-0.24(-0.47%)
Jun 02, 2008	48.90	50.54	48.90	50.31	3,407,609	+1.18(+2.41%)
May 30, 2008	49.05	49.83	48.43	49.13	6,627,751	+0.27(+0.54%)
May 29, 2008	50.38	50.39	48.86	48.87	3,499,906	-1.66(-3.29%)
May 28, 2008	49.58	50.53	48.74	50.53	3,045,081	+0.83(+1.68%)
May 27, 2008	49.70	49.87	49.09	49.69	3,090,779	-0.37(-0.74%)
May 26, 2008	51.30	51.85	49.56	50.07	0	+0.00(+0.00%)
May 23, 2008	51.30	51.85	49.56	50.07	2,725,411	-1.05(-2.05%)
May 22, 2008	51.37	51.91	50.48	51.12	3,357,899	-0.01(-0.02%)
May 21, 2008	51.65	52.88	51.13	51.13	3,944,808	-0.33(-0.64%)
May 20, 2008	50.75	51.45	50.22	51.45	3,449,063	+0.73(+1.43%)
May 19, 2008	49.46	51.18	49.34	50.73	4,586,913	+1.47(+2.98%)
May 16, 2008	47.69	49.26	47.20	49.26	4,185,601	+2.23(+4.75%)
May 15, 2008	46.20	47.25	45.90	47.03	4,314,946	+1.16(+2.53%)
May 14, 2008	46.17	46.94	45.81	45.87	4,127,966	-0.05(-0.12%)
May 13, 2008	44.84	45.96	44.67	45.92	3,237,613	+1.25(+2.79%)
May 12, 2008	44.42	44.93	44.03	44.67	1,969,048	-0.19(-0.41%)
May 09, 2008	45.88	45.88	44.31	44.86	1,720,781	-0.24(-0.54%)
May 08, 2008	44.60	45.13	43.62	45.10	2,593,600	+0.59(+1.33%)
May 07, 2008	45.76	45.92	44.45	44.51	4,316,423	-0.86(-1.91%)
May 06, 2008	43.98	45.59	43.79	45.37	3,824,547	+1.34(+3.05%)
May 05, 2008	44.54	44.80	43.77	44.03	3,644,231	-0.24(-0.54%)
May 02, 2008	44.42	45.02	43.48	44.27	4,390,108	-0.27(-0.60%)