Murphy Oil (NY: MUR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	41.49	42.39	41.47	42.02	3,814,026	+0.56(+1.35%)
Apr 28, 2011	41.30	41.54	40.82	41.46	2,217,748	+0.10(+0.24%)
Apr 27, 2011	40.67	41.40	40.28	41.37	5,478,764	+0.82(+2.03%)
Apr 26, 2011	40.68	40.76	40.41	40.54	2,463,219	-0.10(-0.24%)
Apr 25, 2011	40.96	41.01	40.47	40.64	1,814,878	-0.18(-0.44%)
Apr 21, 2011	40.72	40.88	40.30	40.82	1,576,709	+0.29(+0.71%)
Apr 20, 2011	40.50	40.94	40.45	40.53	2,488,522	+0.69(+1.73%)
Apr 19, 2011	39.45	40.00	39.38	39.84	2,127,129	+0.37(+0.93%)
Apr 18, 2011	39.73	39.75	39.15	39.47	3,063,835	-0.85(-2.11%)
Apr 15, 2011	40.07	40.73	39.78	40.32	3,374,803	+0.37(+0.92%)
Apr 14, 2011	39.55	40.18	39.32	39.96	2,763,720	+0.15(+0.37%)
Apr 13, 2011	40.17	40.33	39.65	39.81	2,408,475	+0.18(+0.47%)
Apr 12, 2011	40.38	40.47	39.33	39.62	4,087,535	-1.94(-4.66%)
Apr 11, 2011	41.76	41.92	40.67	41.56	2,930,604	-0.20(-0.48%)
Apr 08, 2011	41.15	42.21	41.14	41.76	4,097,066	+1.05(+2.57%)
Apr 07, 2011	40.82	41.04	40.38	40.71	3,288,958	-0.21(-0.52%)
Apr 06, 2011	40.90	41.67	40.55	40.93	4,880,209	+0.23(+0.56%)
Apr 05, 2011	39.74	40.89	39.74	40.70	3,886,981	+0.93(+2.33%)
Apr 04, 2011	40.13	40.31	39.64	39.77	1,574,061	-0.22(-0.54%)
Apr 01, 2011	40.58	40.68	39.81	39.99	2,419,034	+0.17(+0.42%)
Mar 31, 2011	39.67	40.30	39.67	39.82	2,362,920	+0.15(+0.38%)
Mar 30, 2011	39.47	39.91	39.17	39.67	2,348,522	+0.39(+0.98%)
Mar 29, 2011	38.95	39.54	38.56	39.28	1,831,426	+0.30(+0.78%)
Mar 28, 2011	39.36	39.54	38.96	38.98	1,748,250	-0.37(-0.94%)
Mar 25, 2011	38.71	39.41	38.56	39.35	3,131,289	+0.78(+2.01%)
Mar 24, 2011	38.74	38.84	38.21	38.57	1,257,329	+0.11(+0.28%)
Mar 23, 2011	38.49	38.83	38.32	38.46	2,192,510	-0.14(-0.35%)
Mar 22, 2011	38.70	38.72	38.39	38.60	2,737,481	-0.04(-0.11%)
Mar 21, 2011	38.82	38.92	38.56	38.64	2,901,656	+0.89(+2.36%)
Mar 18, 2011	38.74	38.88	37.62	37.75	3,982,070	-0.41(-1.07%)
Mar 17, 2011	37.75	38.34	37.58	38.16	2,950,991	+1.02(+2.75%)
Mar 16, 2011	37.62	38.09	36.70	37.14	3,206,792	-0.48(-1.28%)
Mar 15, 2011	37.44	37.96	37.37	37.62	2,718,803	-0.42(-1.10%)
Mar 14, 2011	37.89	38.11	37.57	38.04	3,453,067	+0.30(+0.80%)
Mar 11, 2011	37.03	38.10	37.01	37.74	3,413,375	+0.50(+1.34%)
Mar 10, 2011	38.17	38.17	37.15	37.24	4,234,877	-1.33(-3.46%)
Mar 09, 2011	38.95	39.21	38.50	38.57	2,537,828	-0.39(-1.00%)
Mar 08, 2011	39.70	39.74	38.83	38.96	3,172,780	-0.87(-2.18%)
Mar 07, 2011	40.36	40.61	39.45	39.83	2,676,495	-0.25(-0.62%)
Mar 04, 2011	40.32	40.51	39.79	40.08	2,713,961	-0.31(-0.78%)
Mar 03, 2011	39.92	40.49	39.77	40.39	3,744,723	+0.61(+1.53%)
Mar 02, 2011	39.52	39.94	38.96	39.79	3,513,922	+0.28(+0.70%)
Mar 01, 2011	40.11	40.30	39.45	39.51	2,949,838	-0.37(-0.92%)
Feb 28, 2011	40.07	40.15	39.19	39.88	3,505,377	+0.03(+0.08%)
Feb 25, 2011	39.75	39.97	39.57	39.85	2,342,262	+0.33(+0.82%)
Feb 24, 2011	40.09	40.56	39.22	39.52	3,635,279	-0.63(-1.58%)
Feb 23, 2011	40.00	40.40	39.98	40.16	5,244,127	+0.17(+0.43%)
Feb 22, 2011	40.42	41.44	39.65	39.98	5,334,838	-0.09(-0.22%)
Feb 18, 2011	39.45	40.32	39.35	40.07	4,797,135	+0.66(+1.66%)
Feb 17, 2011	38.90	39.55	38.74	39.41	4,555,210	+0.32(+0.82%)
Feb 16, 2011	38.31	39.13	38.31	39.09	4,068,880	+0.87(+2.27%)
Feb 15, 2011	38.36	38.43	37.89	38.23	4,628,040	-0.23(-0.61%)
Feb 14, 2011	37.29	38.51	37.25	38.46	3,718,893	+1.05(+2.81%)
Feb 11, 2011	37.55	37.79	37.15	37.41	3,148,698	-0.26(-0.70%)
Feb 10, 2011	36.86	37.76	36.76	37.67	4,377,092	+0.90(+2.44%)
Feb 09, 2011	37.01	37.08	36.49	36.77	3,371,472	-0.32(-0.87%)
Feb 08, 2011	36.58	37.18	36.19	37.10	3,662,666	+0.58(+1.58%)
Feb 07, 2011	36.61	36.89	36.44	36.52	2,874,560	+0.11(+0.30%)
Feb 04, 2011	36.74	36.98	36.18	36.41	3,697,724	-0.32(-0.87%)
Feb 03, 2011	36.24	36.81	36.06	36.73	3,054,754	+0.46(+1.27%)
Feb 02, 2011	37.14	37.14	36.23	36.27	3,642,515	-0.66(-1.80%)
Feb 01, 2011	36.13	36.98	36.09	36.93	4,852,819	+1.12(+3.12%)
Jan 31, 2011	35.64	36.13	35.42	35.82	7,109,858	+0.09(+0.26%)
Jan 28, 2011	35.32	36.08	35.32	35.72	8,295,081	+0.21(+0.59%)
Jan 27, 2011	34.81	36.41	34.36	35.51	19,856,698	-4.05(-10.23%)
Jan 26, 2011	38.57	39.67	38.55	39.56	3,613,351	+1.18(+3.08%)
Jan 25, 2011	38.88	38.88	37.87	38.38	5,477,349	-0.69(-1.77%)
Jan 24, 2011	39.24	39.30	38.83	39.07	2,697,672	+0.00(+0.00%)
Jan 21, 2011	39.37	39.37	38.96	39.07	3,127,420	+0.04(+0.10%)
Jan 20, 2011	39.38	39.43	38.46	39.03	3,223,456	-0.44(-1.11%)
Jan 19, 2011	40.19	40.38	39.32	39.47	4,531,103	-0.68(-1.68%)
Jan 18, 2011	40.11	40.25	39.73	40.14	3,508,899	+0.09(+0.22%)
Jan 14, 2011	39.85	40.17	39.36	40.06	2,676,470	+0.46(+1.16%)
Jan 13, 2011	40.36	40.63	39.33	39.60	4,013,102	-0.66(-1.64%)
Jan 12, 2011	40.49	40.54	39.98	40.26	2,476,086	+0.10(+0.26%)
Jan 11, 2011	39.61	40.17	39.39	40.15	3,129,755	+0.77(+1.95%)
Jan 10, 2011	39.13	39.47	38.46	39.39	4,313,551	+1.00(+2.62%)
Jan 07, 2011	38.50	39.39	37.68	38.38	9,049,945	-1.61(-4.03%)
Jan 06, 2011	40.84	41.13	39.66	39.99	2,121,910	-0.73(-1.80%)
Jan 05, 2011	40.28	40.90	40.08	40.73	2,888,221	+0.25(+0.63%)
Jan 04, 2011	41.35	41.46	39.89	40.47	3,552,483	-0.64(-1.56%)
Jan 03, 2011	40.76	41.45	40.66	41.12	2,975,775	+0.84(+2.09%)
Dec 31, 2010	40.24	40.60	40.19	40.27	1,113,776	+0.03(+0.07%)
Dec 30, 2010	40.69	40.79	40.17	40.25	1,467,697	-0.47(-1.15%)
Dec 29, 2010	40.52	41.06	40.30	40.72	1,465,790	+0.31(+0.78%)
Dec 28, 2010	40.07	40.50	39.95	40.40	1,252,381	+0.42(+1.04%)
Dec 27, 2010	39.87	40.22	39.86	39.99	1,213,719	+0.02(+0.04%)
Dec 23, 2010	40.06	40.16	39.77	39.97	1,458,484	-0.13(-0.32%)
Dec 22, 2010	39.64	40.12	39.58	40.10	1,558,832	+0.43(+1.08%)
Dec 21, 2010	39.42	39.77	39.31	39.67	2,081,137	+0.36(+0.92%)
Dec 20, 2010	39.15	39.49	38.69	39.31	2,452,937	+0.36(+0.92%)
Dec 17, 2010	38.22	39.00	38.08	38.96	3,170,214	+0.74(+1.94%)
Dec 16, 2010	37.49	38.29	37.40	38.22	2,418,164	+0.57(+1.51%)
Dec 15, 2010	38.10	38.38	37.57	37.65	2,127,006	-0.42(-1.09%)
Dec 14, 2010	38.32	38.78	38.03	38.06	1,991,612	-0.36(-0.94%)
Dec 13, 2010	38.58	38.96	38.38	38.43	1,380,031	+0.16(+0.42%)
Dec 10, 2010	38.11	38.47	37.96	38.26	1,469,444	+0.36(+0.95%)
Dec 09, 2010	38.22	38.33	37.58	37.90	3,049,785	+0.05(+0.14%)
Dec 08, 2010	38.45	38.77	37.63	37.85	2,230,688	-0.61(-1.57%)
Dec 07, 2010	38.79	38.97	38.26	38.45	3,154,902	+0.14(+0.37%)
Dec 06, 2010	38.23	38.42	37.94	38.31	2,023,059	+0.01(+0.01%)
Dec 03, 2010	38.09	38.49	38.08	38.31	1,592,313	+0.09(+0.23%)
Dec 02, 2010	37.43	38.33	37.33	38.22	2,307,325	+0.77(+2.06%)
Dec 01, 2010	37.26	37.59	36.92	37.45	2,242,946	+0.97(+2.67%)
Nov 30, 2010	35.96	36.87	35.84	36.48	3,631,801	-0.03(-0.07%)
Nov 29, 2010	35.21	36.65	35.01	36.50	4,424,230	+0.99(+2.78%)
Nov 26, 2010	36.03	36.12	35.49	35.51	1,220,925	-0.57(-1.57%)
Nov 24, 2010	35.51	36.08	36.08	36.08	2,555,014	+0.80(+2.28%)
Nov 23, 2010	35.59	35.61	35.05	35.28	2,940,035	-0.77(-2.14%)
Nov 22, 2010	35.90	36.11	35.56	36.05	2,740,409	-0.08(-0.21%)
Nov 19, 2010	36.08	36.14	35.64	36.12	3,571,738	-0.04(-0.10%)
Nov 18, 2010	35.80	36.31	35.80	36.16	3,115,438	+0.69(+1.95%)
Nov 17, 2010	35.39	35.79	35.20	35.47	3,113,732	+0.11(+0.31%)
Nov 16, 2010	36.01	36.01	35.14	35.36	2,680,620	-0.93(-2.57%)
Nov 15, 2010	36.41	36.86	36.11	36.30	2,955,483	+0.35(+0.96%)
Nov 12, 2010	36.65	36.65	35.69	35.95	2,604,793	-1.03(-2.79%)
Nov 11, 2010	36.44	37.10	36.27	36.98	1,792,417	+0.34(+0.93%)
Nov 10, 2010	36.20	36.64	35.74	36.64	2,188,061	+0.50(+1.39%)
Nov 09, 2010	37.27	37.38	35.91	36.14	3,627,321	-0.94(-2.53%)
Nov 08, 2010	36.35	37.11	36.35	37.08	2,970,310	+0.58(+1.58%)
Nov 05, 2010	36.19	36.51	36.06	36.50	2,594,573	+0.31(+0.86%)
Nov 04, 2010	35.14	36.53	34.84	36.19	6,981,096	+0.83(+2.34%)
Nov 03, 2010	35.52	35.61	34.73	35.36	3,387,171	-0.07(-0.20%)
Nov 02, 2010	35.45	35.54	35.24	35.43	1,727,988	+0.32(+0.90%)
Nov 01, 2010	35.36	35.64	34.87	35.11	2,663,933	+0.05(+0.15%)
Oct 29, 2010	34.81	35.35	34.75	35.06	2,169,586	+0.10(+0.28%)
Oct 28, 2010	35.19	35.24	34.83	34.96	1,934,439	+0.08(+0.22%)
Oct 27, 2010	34.86	34.93	34.56	34.89	2,797,222	-0.45(-1.28%)
Oct 25, 2010	35.51	36.18	35.19	35.34	2,712,632	+0.16(+0.44%)
Oct 22, 2010	35.25	35.25	34.74	35.18	2,348,621	+0.09(+0.26%)
Oct 21, 2010	34.79	35.30	34.55	35.09	4,420,868	+0.39(+1.13%)
Oct 20, 2010	34.10	34.77	34.10	34.70	3,490,598	+0.59(+1.74%)
Oct 19, 2010	34.54	34.57	33.90	34.11	3,377,069	-1.00(-2.84%)
Oct 18, 2010	35.16	35.27	34.76	35.10	3,777,191	-0.20(-0.56%)
Oct 15, 2010	35.35	35.36	34.71	35.30	2,509,496	+0.30(+0.86%)
Oct 14, 2010	35.21	35.49	34.59	35.00	3,027,353	-0.22(-0.61%)
Oct 13, 2010	35.13	35.41	35.02	35.22	2,477,990	+0.26(+0.75%)
Oct 12, 2010	34.74	35.06	34.30	34.95	3,214,987	-0.11(-0.31%)
Oct 11, 2010	34.73	35.66	34.60	35.06	3,070,545	+0.41(+1.18%)
Oct 08, 2010	34.65	34.78	33.83	34.65	3,804,148	+0.58(+1.69%)
Oct 07, 2010	34.09	34.13	33.51	34.08	7,450	+0.28(+0.83%)
Oct 06, 2010	33.68	33.98	33.36	33.80	2,965,374	-0.05(-0.16%)
Oct 05, 2010	33.32	33.92	33.11	33.85	8,530	+1.02(+3.11%)
Oct 04, 2010	33.41	33.65	32.59	32.83	3,844,233	-0.61(-1.82%)
Oct 01, 2010	33.44	33.71	33.14	33.44	3,670,714	+0.12(+0.35%)
Sep 30, 2010	33.32	33.56	32.81	33.32	38,869	+0.36(+1.08%)
Sep 29, 2010	33.00	33.20	32.57	32.96	4,605	-0.15(-0.45%)
Sep 28, 2010	32.57	33.22	32.15	33.11	13,879	+0.66(+2.04%)
Sep 27, 2010	32.74	32.75	32.29	32.45	2,439,922	-0.33(-1.00%)
Sep 24, 2010	32.30	32.78	32.11	32.78	3,587,969	+0.88(+2.75%)
Sep 23, 2010	31.90	32.15	31.52	31.90	2,563,850	-0.31(-0.97%)
Sep 22, 2010	32.32	32.75	32.14	32.21	3,340,762	-0.19(-0.58%)
Sep 21, 2010	32.67	32.68	31.86	32.40	886	-0.28(-0.86%)
Sep 20, 2010	31.89	32.90	31.73	32.68	4,083,370	+0.92(+2.90%)
Sep 17, 2010	31.76	31.91	31.37	31.76	2,493,961	-0.25(-0.79%)
Sep 15, 2010	31.64	32.08	31.56	32.01	2,559,308	+0.13(+0.41%)
Sep 14, 2010	31.92	32.21	31.75	31.89	12,150	-0.12(-0.39%)
Sep 13, 2010	31.82	32.12	31.69	32.01	3,386,538	+0.60(+1.90%)
Sep 10, 2010	30.95	31.53	30.93	31.41	2,872,938	+0.65(+2.10%)
Sep 09, 2010	31.13	31.21	30.58	30.77	1,096	+0.09(+0.28%)
Sep 08, 2010	30.79	30.93	30.55	30.68	5,157	-0.04(-0.12%)
Sep 07, 2010	30.71	30.98	30.47	30.72	4,337	-0.30(-0.97%)
Sep 03, 2010	30.86	31.18	30.69	31.02	1,919,694	+0.31(+1.00%)
Sep 02, 2010	30.39	30.71	30.17	30.71	758	+0.44(+1.44%)
Sep 01, 2010	29.28	30.30	29.28	30.28	3,250,630	+1.44(+5.00%)
Aug 31, 2010	28.81	29.38	28.69	28.83	22,094	-0.54(-1.85%)
Aug 30, 2010	29.59	29.79	29.34	29.38	1,727,016	-0.26(-0.89%)
Aug 27, 2010	29.64	29.71	28.61	29.64	2,669,854	+0.64(+2.21%)
Aug 26, 2010	29.29	29.51	28.87	29.00	29,267	-0.15(-0.52%)
Aug 25, 2010	28.88	29.27	28.50	29.15	52,750	+0.06(+0.20%)
Aug 24, 2010	29.20	29.38	29.00	29.09	2,133	-0.52(-1.74%)
Aug 23, 2010	29.66	30.12	29.61	29.61	2,091,346	+0.07(+0.24%)
Aug 20, 2010	29.58	29.80	29.21	29.54	3,510,618	-0.30(-0.99%)
Aug 19, 2010	29.94	30.05	29.50	29.84	88,694	-0.27(-0.89%)
Aug 18, 2010	30.21	30.27	29.78	30.10	6,417	-0.34(-1.13%)
Aug 17, 2010	30.16	30.64	29.89	30.45	1,576	+0.61(+2.04%)
Aug 16, 2010	29.35	29.93	29.07	29.84	3,186,175	+0.34(+1.17%)
Aug 13, 2010	29.50	29.70	28.83	29.50	4,682,631	+0.66(+2.30%)
Aug 12, 2010	28.41	28.97	28.41	28.83	3,402,707	+0.03(+0.10%)
Aug 11, 2010	29.46	29.53	28.68	28.81	627	-1.26(-4.20%)
Aug 10, 2010	29.89	30.11	29.67	30.07	14,105	-0.31(-1.02%)
Aug 09, 2010	30.26	30.44	30.06	30.38	2,158,552	+0.22(+0.73%)
Aug 06, 2010	30.16	30.51	29.68	30.16	3,231,419	-0.48(-1.57%)
Aug 05, 2010	29.98	30.94	29.45	30.64	4,798,780	+0.27(+0.90%)
Aug 04, 2010	30.02	30.54	29.91	30.37	20,360	+0.52(+1.76%)
Aug 03, 2010	29.98	30.12	29.70	29.84	13,115	-0.30(-0.99%)
Aug 02, 2010	29.81	30.46	29.58	30.14	3,595,570	+0.84(+2.85%)
Jul 30, 2010	29.29	29.44	28.74	29.31	3,200,303	+0.17(+0.59%)
Jul 29, 2010	29.62	29.90	28.84	29.14	4,345	-0.24(-0.80%)
Jul 28, 2010	29.37	29.72	29.29	29.37	285	-0.35(-1.17%)
Jul 27, 2010	29.72	30.23	29.54	29.72	18,577	-0.13(-0.45%)
Jul 26, 2010	29.52	29.96	29.32	29.85	3,440,655	+0.31(+1.03%)
Jul 23, 2010	27.95	29.63	27.88	29.55	10,514,559	+1.81(+6.52%)
Jul 22, 2010	27.38	27.92	27.16	27.74	13,913	+0.70(+2.59%)
Jul 21, 2010	27.38	27.49	26.77	27.04	2,839,738	-0.22(-0.82%)
Jul 20, 2010	27.26	27.31	26.40	27.26	4,000,727	+0.41(+1.54%)
Jul 19, 2010	27.04	27.15	26.61	26.85	1,771,539	-0.01(-0.04%)
Jul 16, 2010	26.86	27.31	26.69	26.86	4,707,618	+0.01(+0.04%)
Jul 15, 2010	27.08	27.24	26.52	26.85	2,389,813	-0.21(-0.79%)
Jul 14, 2010	27.06	27.24	26.85	27.07	17,021	-0.18(-0.67%)
Jul 13, 2010	27.25	27.51	27.13	27.25	39,036	+0.16(+0.59%)
Jul 12, 2010	27.10	27.45	26.84	27.09	1,885,874	-0.15(-0.55%)
Jul 09, 2010	27.24	27.39	27.08	27.24	2,682,940	-0.07(-0.27%)
Jul 08, 2010	27.19	27.36	26.78	27.31	39,130	+0.36(+1.33%)
Jul 07, 2010	26.14	27.00	26.03	26.95	2,161	+0.90(+3.45%)
Jul 06, 2010	26.42	26.65	25.77	26.05	11,443	+0.12(+0.47%)
Jul 02, 2010	25.93	26.59	25.84	25.93	3,252,653	-0.26(-1.00%)
Jul 01, 2010	26.50	26.71	25.80	26.19	3,863,852	-0.33(-1.25%)
Jun 30, 2010	26.63	27.19	26.45	26.52	21,279	-0.07(-0.28%)
Jun 29, 2010	26.60	27.20	26.36	26.60	17,640	-1.56(-5.53%)
Jun 25, 2010	28.16	28.40	27.73	28.16	4,514,458	+0.12(+0.42%)
Jun 24, 2010	28.55	28.70	27.94	28.04	2,663,606	-0.60(-2.09%)
Jun 23, 2010	28.75	28.89	28.37	28.64	2,977,570	-0.15(-0.52%)
Jun 22, 2010	29.81	29.81	28.76	28.79	11,936	-1.00(-3.34%)
Jun 21, 2010	30.30	30.46	29.55	29.78	1,911,136	-0.03(-0.11%)
Jun 18, 2010	29.82	29.86	29.43	29.82	3,459,915	+0.06(+0.20%)
Jun 17, 2010	29.89	29.97	29.42	29.76	2,598,283	-0.04(-0.13%)
Jun 16, 2010	29.61	30.03	29.47	29.80	2,923,257	-0.06(-0.22%)
Jun 15, 2010	29.44	29.93	29.37	29.86	39,782	+0.65(+2.24%)
Jun 14, 2010	29.46	29.85	29.13	29.21	3,095,060	+0.16(+0.55%)
Jun 11, 2010	28.63	29.10	28.33	29.05	3,520,190	+0.02(+0.06%)
Jun 10, 2010	27.81	29.05	27.81	29.03	20,148	+1.90(+7.00%)
Jun 09, 2010	27.45	28.13	27.00	27.13	3,466,958	-0.03(-0.10%)
Jun 08, 2010	26.89	27.19	26.40	27.16	6,263	+0.39(+1.46%)
Jun 07, 2010	27.09	27.39	26.69	26.77	4,599,579	-0.12(-0.46%)
Jun 04, 2010	26.89	27.77	26.77	26.89	3,715,504	-1.02(-3.64%)
Jun 03, 2010	27.90	27.97	27.31	27.91	3,975,323	+0.21(+0.77%)
Jun 02, 2010	27.52	27.69	27.11	27.69	64,457	+0.35(+1.27%)
Jun 01, 2010	28.13	28.69	27.33	27.34	3,738,128	-1.23(-4.31%)
May 28, 2010	28.57	29.13	28.34	28.57	4,240,241	-0.04(-0.15%)
May 27, 2010	27.82	28.67	27.70	28.62	3,534,363	+1.30(+4.74%)
May 26, 2010	27.76	28.01	27.17	27.32	3,823,610	-0.18(-0.66%)
May 25, 2010	26.42	27.57	26.27	27.50	15,607	+0.43(+1.60%)
May 24, 2010	28.01	28.01	27.00	27.07	4,277,057	-0.94(-3.34%)
May 21, 2010	27.03	28.02	26.82	28.01	4,271,225	+0.54(+1.97%)
May 20, 2010	27.47	28.22	27.45	27.47	4,128,608	-1.38(-4.77%)
May 19, 2010	28.93	29.29	28.29	28.84	3,738,614	-0.31(-1.07%)
May 18, 2010	30.18	30.42	28.97	29.15	41,990	-0.54(-1.80%)
May 17, 2010	30.21	30.48	29.01	29.69	3,852,769	-0.54(-1.79%)
May 14, 2010	30.23	30.48	29.54	30.23	4,180,131	-0.52(-1.69%)
May 13, 2010	30.94	31.12	30.53	30.75	4,215,105	-0.32(-1.03%)
May 12, 2010	30.29	31.26	30.25	31.07	6,047,316	+1.34(+4.52%)
May 11, 2010	29.37	30.00	29.28	29.73	16,199	+0.23(+0.80%)
May 10, 2010	29.05	29.53	28.96	29.49	4,165,466	+1.41(+5.01%)
May 07, 2010	28.79	29.15	27.62	28.08	5,310,324	-0.71(-2.46%)
May 06, 2010	29.75	30.29	26.97	28.79	6,609,737	-1.50(-4.96%)
May 05, 2010	30.21	30.53	29.78	30.30	5,699,625	-0.78(-2.50%)
May 04, 2010	31.88	31.88	30.94	31.07	3,249,464	-1.28(-3.95%)