Natl Oilwell Varco (NY: NOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	59.13	59.90	58.54	58.95	5,043,560	-0.22(-0.38%)
Apr 28, 2011	59.71	59.94	58.18	59.17	6,972,158	+0.08(+0.13%)
Apr 27, 2011	61.91	61.91	57.57	59.10	12,939,575	-2.86(-4.62%)
Apr 26, 2011	61.06	62.00	60.50	61.96	5,124,788	+0.92(+1.51%)
Apr 25, 2011	61.15	61.29	60.26	61.03	2,621,853	+0.13(+0.21%)
Apr 21, 2011	60.73	61.23	59.97	60.90	3,250,832	+0.46(+0.76%)
Apr 20, 2011	60.49	60.67	59.31	60.44	4,007,142	+0.86(+1.45%)
Apr 19, 2011	58.67	59.84	58.62	59.58	3,468,118	+0.99(+1.69%)
Apr 18, 2011	58.17	59.21	57.24	58.59	4,802,287	-0.22(-0.37%)
Apr 15, 2011	58.19	58.86	57.98	58.81	4,461,436	+0.38(+0.66%)
Apr 14, 2011	57.21	58.61	57.08	58.42	5,260,018	+0.71(+1.24%)
Apr 13, 2011	57.73	58.14	56.99	57.71	6,090,940	+0.33(+0.58%)
Apr 12, 2011	58.87	58.94	56.38	57.38	8,462,934	-2.21(-3.70%)
Apr 11, 2011	61.34	61.87	59.30	59.58	4,326,842	-1.63(-2.66%)
Apr 08, 2011	60.53	61.73	60.51	61.21	4,547,882	+0.86(+1.43%)
Apr 07, 2011	60.20	60.54	59.24	60.35	5,093,368	-0.05(-0.08%)
Apr 06, 2011	62.26	62.69	59.93	60.40	5,059,224	-1.47(-2.37%)
Apr 05, 2011	62.31	62.84	61.69	61.87	4,225,602	-0.75(-1.20%)
Apr 04, 2011	62.30	63.03	62.02	62.62	3,935,752	+0.60(+0.97%)
Apr 01, 2011	61.50	62.52	61.50	62.02	4,283,380	+1.08(+1.78%)
Mar 31, 2011	62.08	62.60	60.87	60.93	4,994,287	-0.48(-0.79%)
Mar 30, 2011	61.42	61.42	61.42	61.42	6,652,463	-1.81(-2.87%)
Mar 29, 2011	61.78	63.50	61.59	63.23	4,329,211	+1.18(+1.91%)
Mar 28, 2011	61.92	62.96	61.09	62.05	4,132,866	+0.05(+0.09%)
Mar 25, 2011	61.49	62.36	60.99	62.00	3,857,392	+0.35(+0.56%)
Mar 24, 2011	61.47	61.65	60.07	61.65	4,118,724	+0.49(+0.80%)
Mar 23, 2011	60.60	61.30	59.87	61.16	3,775,186	+0.73(+1.21%)
Mar 22, 2011	60.86	61.24	60.15	60.43	3,423,946	-0.60(-0.98%)
Mar 21, 2011	60.85	61.03	60.28	61.03	3,031,159	+1.98(+3.36%)
Mar 18, 2011	60.84	61.27	58.96	59.04	6,405,576	-1.13(-1.88%)
Mar 17, 2011	58.31	60.47	58.17	60.17	5,563,101	+2.48(+4.30%)
Mar 16, 2011	57.67	58.38	56.17	57.69	9,261,814	+0.53(+0.93%)
Mar 15, 2011	57.10	58.38	57.05	57.16	6,811,181	-1.28(-2.20%)
Mar 14, 2011	58.00	58.65	57.17	58.44	5,185,419	-0.02(-0.03%)
Mar 11, 2011	56.21	58.91	55.76	58.46	5,279,276	+1.77(+3.12%)
Mar 10, 2011	58.95	59.90	56.61	56.69	7,975,645	-3.51(-5.84%)
Mar 09, 2011	61.22	61.87	59.97	60.20	3,792,397	-1.07(-1.74%)
Mar 08, 2011	61.42	61.70	60.11	61.27	4,062,223	-0.05(-0.08%)
Mar 07, 2011	62.49	62.82	61.04	61.32	4,474,304	-0.66(-1.07%)
Mar 04, 2011	62.65	63.23	61.62	61.98	4,752,575	-0.03(-0.05%)
Mar 03, 2011	61.46	62.91	61.23	62.01	6,684,580	+0.94(+1.53%)
Mar 02, 2011	59.12	61.13	58.99	61.07	6,337,525	+1.94(+3.28%)
Mar 01, 2011	61.93	61.93	58.87	59.13	6,066,889	-1.95(-3.19%)
Feb 28, 2011	61.39	61.79	59.58	61.08	5,666,294	-0.20(-0.33%)
Feb 25, 2011	60.20	61.30	59.95	61.28	4,986,356	+1.49(+2.49%)
Feb 24, 2011	60.94	60.94	59.06	59.79	6,405,725	-1.15(-1.89%)
Feb 23, 2011	61.38	62.17	60.88	60.94	5,403,989	-0.31(-0.51%)
Feb 22, 2011	61.89	62.89	60.80	61.26	6,626,410	-0.29(-0.47%)
Feb 18, 2011	62.42	62.67	61.18	61.55	5,806,140	-0.94(-1.50%)
Feb 17, 2011	61.72	62.87	61.11	62.49	5,342,923	+0.54(+0.87%)
Feb 16, 2011	60.96	62.93	60.64	61.95	7,551,814	+1.34(+2.22%)
Feb 15, 2011	60.90	61.13	59.72	60.61	4,630,132	-0.50(-0.82%)
Feb 14, 2011	59.95	61.33	59.77	61.10	4,633,954	+1.34(+2.23%)
Feb 11, 2011	60.74	60.99	59.44	59.77	5,648,886	-1.22(-2.00%)
Feb 10, 2011	58.32	61.13	58.26	60.99	6,246,859	+2.03(+3.45%)
Feb 09, 2011	59.39	60.34	58.26	58.95	5,082,745	-0.44(-0.74%)
Feb 08, 2011	60.01	60.15	58.56	59.39	5,037,260	-0.26(-0.44%)
Feb 07, 2011	58.99	60.86	58.85	59.65	7,908,343	+0.97(+1.65%)
Feb 04, 2011	58.89	59.56	58.19	58.69	8,606,823	+0.40(+0.68%)
Feb 03, 2011	57.63	58.85	56.44	58.29	9,373,689	+0.99(+1.73%)
Feb 02, 2011	56.67	58.07	56.28	57.30	6,844,884	+0.41(+0.73%)
Feb 01, 2011	57.01	57.37	55.62	56.88	6,345,922	+0.15(+0.27%)
Jan 31, 2011	55.55	56.91	54.89	56.73	6,097,418	+1.87(+3.41%)
Jan 28, 2011	54.13	55.27	53.93	54.86	4,599,963	+0.45(+0.83%)
Jan 27, 2011	55.08	55.18	53.50	54.40	4,730,386	-0.50(-0.91%)
Jan 26, 2011	52.47	55.19	52.47	54.90	7,053,101	+2.60(+4.98%)
Jan 25, 2011	52.15	52.33	51.06	52.30	6,035,346	-0.09(-0.18%)
Jan 24, 2011	51.62	52.83	51.12	52.39	4,355,295	+0.57(+1.10%)
Jan 21, 2011	52.88	53.47	51.53	51.82	5,755,628	-0.19(-0.37%)
Jan 20, 2011	51.85	52.29	50.40	52.02	5,944,625	-0.38(-0.73%)
Jan 19, 2011	53.53	53.73	52.14	52.40	5,232,160	-1.22(-2.28%)
Jan 18, 2011	53.50	53.73	52.81	53.62	4,190,340	+0.41(+0.78%)
Jan 14, 2011	51.45	53.22	51.06	53.21	6,035,278	+1.67(+3.25%)
Jan 13, 2011	51.79	52.35	51.32	51.53	4,377,034	-0.19(-0.37%)
Jan 12, 2011	51.22	51.78	50.43	51.72	6,427,053	+0.75(+1.48%)
Jan 11, 2011	50.45	51.40	50.40	50.97	5,389,488	+0.92(+1.84%)
Jan 10, 2011	49.56	50.51	49.00	50.05	5,839,581	+0.12(+0.25%)
Jan 07, 2011	48.94	50.57	48.81	49.93	7,403,574	+0.13(+0.27%)
Jan 06, 2011	50.82	50.82	48.71	49.80	7,463,017	-0.68(-1.34%)
Jan 05, 2011	50.68	50.99	49.81	50.47	6,925,798	-0.81(-1.57%)
Jan 04, 2011	51.74	51.76	50.36	51.28	7,426,484	-0.05(-0.10%)
Jan 03, 2011	52.31	52.67	51.26	51.33	4,984,948	-0.29(-0.57%)
Dec 31, 2010	51.29	51.98	50.99	51.62	2,621,314	+0.28(+0.54%)
Dec 30, 2010	50.96	51.55	50.76	51.35	3,089,129	+0.45(+0.87%)
Dec 29, 2010	50.07	51.04	49.75	50.90	2,708,686	+0.99(+1.98%)
Dec 28, 2010	50.05	50.33	49.72	49.91	2,265,280	-0.04(-0.08%)
Dec 27, 2010	50.39	50.56	49.55	49.95	2,564,918	-0.57(-1.12%)
Dec 23, 2010	50.36	50.63	50.15	50.52	2,022,957	+0.05(+0.09%)
Dec 22, 2010	50.39	50.56	49.91	50.47	3,443,944	+0.28(+0.57%)
Dec 21, 2010	49.24	50.46	49.11	50.19	5,765,397	+1.01(+2.06%)
Dec 20, 2010	48.99	49.51	48.45	49.17	3,534,026	+0.37(+0.75%)
Dec 17, 2010	48.32	49.03	47.99	48.81	5,531,790	+0.41(+0.84%)
Dec 16, 2010	47.73	48.47	46.89	48.40	5,209,622	+0.64(+1.33%)
Dec 15, 2010	48.55	49.40	47.75	47.76	5,763,203	-1.00(-2.05%)
Dec 14, 2010	49.16	50.19	48.68	48.76	5,949,894	-0.36(-0.73%)
Dec 13, 2010	48.84	50.75	48.78	49.12	7,488,039	+1.02(+2.12%)
Dec 10, 2010	48.11	48.60	48.05	48.10	4,853,573	-0.18(-0.37%)
Dec 09, 2010	47.82	48.49	47.56	48.28	4,802,434	+0.94(+1.98%)
Dec 08, 2010	48.02	48.29	46.73	47.34	7,579,381	-0.69(-1.44%)
Dec 07, 2010	49.17	49.70	47.81	48.03	5,914,710	-0.57(-1.17%)
Dec 06, 2010	48.32	48.83	48.13	48.60	4,453,613	+0.24(+0.49%)
Dec 03, 2010	47.59	48.60	47.59	48.36	5,643,871	+0.51(+1.06%)
Dec 02, 2010	47.55	47.98	47.02	47.85	5,879,384	+0.27(+0.56%)
Dec 01, 2010	47.59	47.98	47.20	47.59	7,997,195	+0.62(+1.32%)
Nov 30, 2010	46.56	47.75	46.19	46.96	8,799,902	-0.08(-0.16%)
Nov 29, 2010	46.89	47.13	45.98	47.04	8,119,804	-0.10(-0.21%)
Nov 26, 2010	47.27	48.07	47.06	47.14	3,233,229	-1.36(-2.81%)
Nov 24, 2010	47.30	48.50	48.50	48.50	6,656,008	+1.86(+3.99%)
Nov 23, 2010	45.99	46.70	45.54	46.64	5,305,309	-0.06(-0.13%)
Nov 22, 2010	47.13	47.16	45.67	46.70	5,687,083	-0.60(-1.26%)
Nov 19, 2010	46.96	47.32	46.20	47.30	8,078,583	-0.11(-0.23%)
Nov 18, 2010	45.95	48.36	45.81	47.41	16,880,564	+2.05(+4.53%)
Nov 17, 2010	44.01	45.67	43.91	45.36	7,616,643	+1.20(+2.71%)
Nov 16, 2010	43.45	44.26	43.22	44.16	8,993,336	+0.11(+0.24%)
Nov 15, 2010	44.35	44.54	43.68	44.05	5,376,906	-0.12(-0.28%)
Nov 12, 2010	45.04	45.57	43.61	44.17	9,441,892	-1.46(-3.21%)
Nov 11, 2010	44.76	45.88	44.76	45.64	5,778,447	+0.36(+0.80%)
Nov 10, 2010	44.68	45.45	44.14	45.28	8,360,293	+0.58(+1.30%)
Nov 09, 2010	44.94	45.77	44.41	44.70	7,411,686	+0.03(+0.07%)
Nov 08, 2010	44.84	44.99	44.06	44.67	7,209,792	-0.37(-0.82%)
Nov 05, 2010	44.90	45.50	44.68	45.03	8,928,348	+0.39(+0.88%)
Nov 04, 2010	43.41	44.75	43.35	44.64	8,827,342	+1.95(+4.56%)
Nov 03, 2010	42.70	42.72	41.38	42.70	7,536,786	+0.19(+0.45%)
Nov 02, 2010	42.09	42.93	41.90	42.50	6,044,805	+0.88(+2.12%)
Nov 01, 2010	41.88	42.24	41.30	41.62	6,533,178	+0.43(+1.04%)
Oct 29, 2010	40.59	42.14	40.59	41.19	8,957,540	+0.21(+0.52%)
Oct 28, 2010	41.95	41.95	40.29	40.98	9,013,038	-0.40(-0.96%)
Oct 27, 2010	39.29	41.83	39.16	41.38	14,965,707	+4.62(+12.57%)
Oct 25, 2010	37.66	38.26	36.61	36.76	11,472,277	-0.48(-1.28%)
Oct 22, 2010	36.91	37.39	36.91	37.23	6,197,347	+0.49(+1.33%)
Oct 21, 2010	37.52	37.56	36.33	36.74	8,313,994	-0.66(-1.76%)
Oct 20, 2010	36.54	37.45	36.52	37.40	5,199,750	+1.03(+2.82%)
Oct 19, 2010	36.21	36.69	35.82	36.37	6,954,064	-0.64(-1.74%)
Oct 18, 2010	37.16	37.30	36.50	37.02	4,954,261	-0.22(-0.60%)
Oct 15, 2010	37.10	37.25	36.40	37.24	5,567,669	+0.35(+0.96%)
Oct 14, 2010	36.93	37.48	36.49	36.89	6,480,071	-0.01(-0.02%)
Oct 13, 2010	36.17	37.24	36.17	36.90	6,348,426	+1.02(+2.84%)
Oct 12, 2010	35.65	36.17	35.12	35.88	4,452,240	+0.14(+0.39%)
Oct 11, 2010	35.58	36.01	35.43	35.74	4,289,144	+0.02(+0.06%)
Oct 08, 2010	35.72	35.89	34.92	35.72	4,002,113	+0.74(+2.13%)
Oct 07, 2010	35.67	35.71	34.51	34.97	2,871	-0.44(-1.23%)
Oct 06, 2010	35.16	35.69	35.05	35.41	6,109,575	+0.06(+0.17%)
Oct 05, 2010	34.15	35.37	34.14	35.35	8,874	+1.68(+4.98%)
Oct 04, 2010	34.43	34.54	33.23	33.67	7,119,558	-0.95(-2.74%)
Oct 01, 2010	34.62	35.02	34.38	34.62	5,658,652	+0.54(+1.59%)
Sep 30, 2010	34.07	34.67	33.72	34.08	21,343	-0.29(-0.84%)
Sep 29, 2010	33.83	34.56	33.63	34.37	6,713,499	+0.41(+1.22%)
Sep 28, 2010	33.62	34.07	33.24	33.95	4,928,684	+0.51(+1.51%)
Sep 27, 2010	34.02	34.17	33.39	33.45	5,891,377	-0.43(-1.27%)
Sep 24, 2010	33.28	34.24	33.23	33.88	7,495,556	+1.10(+3.37%)
Sep 23, 2010	32.77	33.16	32.26	32.77	5,471,096	-0.08(-0.26%)
Sep 22, 2010	33.01	33.42	32.69	32.86	5,889,054	-0.08(-0.26%)
Sep 21, 2010	32.42	33.33	32.42	32.94	7,671,596	+0.60(+1.85%)
Sep 20, 2010	31.77	32.47	31.53	32.34	4,453,625	+0.71(+2.25%)
Sep 17, 2010	31.63	31.74	31.23	31.63	4,787,796	+0.11(+0.36%)
Sep 15, 2010	31.52	31.63	31.09	31.52	4,085,397	-0.25(-0.77%)
Sep 14, 2010	31.56	32.04	31.34	31.76	4,437,999	+0.10(+0.31%)
Sep 13, 2010	32.08	32.18	31.59	31.66	4,145,965	+0.17(+0.54%)
Sep 10, 2010	30.87	31.63	30.85	31.49	4,459,708	+0.91(+2.98%)
Sep 09, 2010	31.01	31.10	30.32	30.58	2,795,981	+0.04(+0.13%)
Sep 08, 2010	30.54	30.89	30.24	30.54	3,670,136	+0.31(+1.04%)
Sep 07, 2010	30.60	30.63	30.03	30.23	584	-0.76(-2.47%)
Sep 03, 2010	30.79	31.13	30.61	30.99	4,561,688	+0.58(+1.91%)
Sep 02, 2010	29.97	30.48	29.92	30.41	5,147,009	+0.46(+1.53%)
Sep 01, 2010	29.26	30.12	29.15	29.95	4,284,316	+1.25(+4.34%)
Aug 31, 2010	28.59	28.85	28.28	28.71	33,231	-0.11(-0.40%)
Aug 30, 2010	29.07	29.36	28.79	28.82	4,092,087	-0.20(-0.68%)
Aug 27, 2010	29.02	29.04	27.71	29.02	5,297,700	+0.94(+3.35%)
Aug 26, 2010	28.69	28.98	27.98	28.08	5,425,340	-0.50(-1.74%)
Aug 25, 2010	28.91	29.02	28.39	28.58	66,934	-0.59(-2.02%)
Aug 24, 2010	28.86	29.50	28.66	29.17	731	-0.11(-0.39%)
Aug 23, 2010	29.35	29.63	29.19	29.28	4,367,315	+0.06(+0.21%)
Aug 20, 2010	29.37	29.50	28.73	29.22	5,190,912	-0.35(-1.19%)
Aug 19, 2010	30.11	30.19	29.37	29.57	731	-0.65(-2.15%)
Aug 18, 2010	30.61	30.63	30.08	30.22	4,837,006	-0.48(-1.57%)
Aug 17, 2010	30.47	30.94	30.35	30.70	4,485,487	+0.60(+2.01%)
Aug 16, 2010	30.02	30.21	29.79	30.10	4,350,020	-0.08(-0.28%)
Aug 13, 2010	30.18	30.60	29.91	30.18	4,371,176	+0.02(+0.05%)
Aug 12, 2010	29.61	30.26	29.44	30.17	6,332,483	+0.07(+0.23%)
Aug 11, 2010	30.57	30.60	29.89	30.10	5,718,793	-1.05(-3.39%)
Aug 10, 2010	30.97	31.32	30.55	31.15	59,032	-0.24(-0.75%)
Aug 09, 2010	31.94	31.94	31.07	31.39	5,628,817	-0.43(-1.35%)
Aug 06, 2010	31.82	31.96	31.25	31.82	5,140,087	+0.11(+0.34%)
Aug 05, 2010	31.64	32.04	31.34	31.71	4,538,600	-0.28(-0.88%)
Aug 04, 2010	31.29	32.12	31.29	31.99	8,227,585	+0.70(+2.22%)
Aug 03, 2010	31.22	31.57	30.99	31.30	5,357,744	-0.14(-0.44%)
Aug 02, 2010	30.43	31.71	30.43	31.44	8,829,958	+1.51(+5.03%)
Jul 30, 2010	29.85	30.03	28.97	29.93	7,998,659	+0.21(+0.72%)
Jul 29, 2010	28.85	29.85	28.72	29.72	10,352,291	+1.18(+4.15%)
Jul 28, 2010	28.53	29.04	28.30	28.53	436	-0.04(-0.13%)
Jul 27, 2010	28.57	29.25	28.31	28.57	584	-0.44(-1.53%)
Jul 26, 2010	29.24	29.24	28.71	29.01	4,530,933	-0.06(-0.21%)
Jul 23, 2010	28.88	29.16	28.28	29.07	4,796,003	+0.14(+0.48%)
Jul 22, 2010	28.43	29.12	28.23	28.94	6,828,308	+0.96(+3.41%)
Jul 21, 2010	28.84	28.97	27.75	27.98	6,135,299	-0.60(-2.09%)
Jul 20, 2010	28.58	28.68	27.13	28.58	7,092,598	+0.99(+3.60%)
Jul 19, 2010	26.95	27.67	27.00	27.58	6,297,466	+0.63(+2.35%)
Jul 16, 2010	26.95	27.53	26.80	26.95	6,848,701	-0.14(-0.51%)
Jul 15, 2010	27.49	27.87	26.79	27.09	6,117,384	-0.34(-1.23%)
Jul 14, 2010	27.23	27.72	27.04	27.42	5,231,021	-0.02(-0.08%)
Jul 13, 2010	27.45	27.91	27.34	27.45	2,755	+0.26(+0.96%)
Jul 12, 2010	27.01	27.41	26.74	27.19	5,388,768	+0.05(+0.17%)
Jul 09, 2010	27.14	27.49	26.96	27.14	5,896,334	-0.09(-0.34%)
Jul 08, 2010	27.16	27.36	26.66	27.23	5,915,582	+0.36(+1.34%)
Jul 07, 2010	25.86	26.88	25.80	26.87	7,743,233	+1.08(+4.18%)
Jul 06, 2010	25.86	26.35	25.42	25.80	2,135	+0.31(+1.20%)
Jul 02, 2010	25.49	25.98	25.17	25.49	5,071,883	+0.09(+0.36%)
Jul 01, 2010	25.51	25.66	24.60	25.40	10,209,258	+0.12(+0.48%)
Jun 30, 2010	25.37	25.70	25.04	25.28	2,309	+0.11(+0.46%)
Jun 29, 2010	26.09	26.12	25.03	25.16	10,990,437	-1.82(-6.74%)
Jun 25, 2010	26.98	27.55	26.75	26.98	12,233,611	-0.06(-0.23%)
Jun 24, 2010	27.16	27.67	26.96	27.04	10,994,964	-0.28(-1.03%)
Jun 23, 2010	27.49	27.49	26.71	27.32	9,729,676	-0.08(-0.31%)
Jun 22, 2010	28.24	28.47	27.22	27.41	12,094,042	-1.13(-3.96%)
Jun 21, 2010	29.46	29.66	28.30	28.54	8,684,995	-0.58(-1.99%)
Jun 18, 2010	29.12	29.16	28.36	29.12	7,558,897	+0.34(+1.17%)
Jun 17, 2010	29.31	29.38	28.42	28.78	7,231,811	-0.44(-1.52%)
Jun 16, 2010	29.24	29.74	29.00	29.23	6,862,928	-0.41(-1.39%)
Jun 15, 2010	28.30	29.66	28.30	29.64	5,664,502	+1.48(+5.24%)
Jun 14, 2010	29.10	29.33	28.06	28.17	8,640,290	-0.52(-1.81%)
Jun 11, 2010	28.18	28.82	27.86	28.69	6,057,967	+0.08(+0.29%)
Jun 10, 2010	27.60	28.66	27.59	28.60	7,028,127	+1.74(+6.46%)
Jun 09, 2010	27.36	28.46	26.67	26.87	12,041,471	-0.11(-0.43%)
Jun 08, 2010	26.68	27.07	26.15	26.98	9,879,270	+0.30(+1.14%)
Jun 07, 2010	27.10	27.54	26.62	26.68	10,255,804	+0.26(+0.98%)
Jun 04, 2010	26.42	27.62	26.25	26.42	8,111,223	-0.22(-0.83%)
Jun 03, 2010	27.27	27.40	26.47	26.64	9,986,370	-0.31(-1.16%)
Jun 02, 2010	25.83	27.00	25.53	26.95	88,798	+1.11(+4.31%)
Jun 01, 2010	28.18	28.36	25.81	25.84	131	-3.22(-11.09%)
May 28, 2010	29.06	30.41	28.73	29.06	12,586,087	-1.48(-4.84%)
May 27, 2010	29.82	30.74	29.72	30.54	11,688,207	+1.54(+5.31%)
May 26, 2010	28.45	29.59	28.08	29.00	13,152,225	+0.94(+3.34%)
May 25, 2010	26.67	28.14	26.30	28.06	459	+0.57(+2.08%)
May 24, 2010	28.08	28.18	27.49	27.49	10,642,492	-0.62(-2.22%)
May 21, 2010	26.49	28.34	26.41	28.12	11,147,848	+1.14(+4.24%)
May 20, 2010	27.02	27.71	26.87	26.97	12,338,018	-1.65(-5.78%)
May 19, 2010	29.27	29.35	28.10	28.63	9,352,557	-0.81(-2.74%)
May 18, 2010	30.38	30.85	29.26	29.43	93,549	-0.41(-1.38%)
May 17, 2010	30.70	30.86	29.21	29.85	7,608,374	-0.57(-1.88%)
May 14, 2010	30.42	30.66	29.81	30.42	8,847,245	-0.56(-1.80%)
May 13, 2010	31.21	31.58	30.62	30.97	131	-0.34(-1.10%)
May 12, 2010	31.13	31.42	30.74	31.32	5,890,651	+0.40(+1.31%)
May 11, 2010	31.42	31.55	30.83	30.91	12,903,636	-0.60(-1.91%)
May 10, 2010	31.20	31.55	31.08	31.52	11,871,166	+1.71(+5.73%)
May 07, 2010	31.06	31.24	29.56	29.81	13,217,271	-1.45(-4.63%)
May 06, 2010	31.25	33.08	28.61	31.26	2,230	-1.52(-4.63%)
May 05, 2010	32.86	33.61	32.46	32.77	8,901,348	-0.36(-1.08%)
May 04, 2010	33.46	33.60	32.74	33.13	656	-0.79(-2.34%)