Canadian Imperial Bank Of Commerce (TSX: CM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	75.61	75.89	74.30	74.56	1,296,226	-0.86(-1.14%)
Apr 29, 2010	74.55	76.21	74.47	75.42	1,152,220	+0.93(+1.25%)
Apr 28, 2010	75.50	75.64	74.32	74.49	1,386,815	-0.94(-1.25%)
Apr 27, 2010	76.90	77.25	75.14	75.43	1,511,489	-1.52(-1.98%)
Apr 26, 2010	77.15	77.25	76.60	76.95	864,893	-0.20(-0.26%)
Apr 23, 2010	76.37	77.16	76.13	77.15	2,400,981	+0.90(+1.18%)
Apr 22, 2010	75.17	76.28	74.68	76.25	1,319,958	+0.66(+0.87%)
Apr 21, 2010	75.70	76.37	74.79	75.59	1,194,674	-0.11(-0.15%)
Apr 20, 2010	76.33	76.44	75.63	75.70	823,957	-0.52(-0.68%)
Apr 19, 2010	74.75	76.22	74.32	76.22	1,938,682	+0.97(+1.29%)
Apr 16, 2010	75.37	75.96	74.60	75.25	1,464,059	-0.12(-0.16%)
Apr 15, 2010	74.51	75.42	74.22	75.37	950,035	+0.63(+0.84%)
Apr 14, 2010	73.34	74.91	72.91	74.74	1,727,839	+1.74(+2.38%)
Apr 13, 2010	73.19	73.34	72.81	73.00	844,931	-0.32(-0.44%)
Apr 12, 2010	73.25	74.08	73.15	73.32	1,671,474	-0.17(-0.23%)
Apr 09, 2010	72.98	73.68	72.86	73.49	1,205,026	+0.37(+0.51%)
Apr 08, 2010	72.59	73.27	72.04	73.12	818,061	+0.12(+0.16%)
Apr 07, 2010	73.29	73.29	72.51	73.00	843,695	-0.25(-0.34%)
Apr 06, 2010	73.25	73.72	72.93	73.25	995,320	-0.20(-0.27%)
Apr 05, 2010	74.75	74.75	73.45	73.45	908,305	-1.22(-1.63%)
Apr 01, 2010		74.67	74.67	74.67	0	+0.47(+0.63%)
Mar 31, 2010	74.54	74.70	73.54	74.20	1,192,643	-0.41(-0.55%)
Mar 30, 2010	75.00	75.40	74.50	74.61	498,030	-0.36(-0.48%)
Mar 29, 2010	74.90	75.28	74.38	74.97	764,104	+0.04(+0.05%)
Mar 26, 2010	76.06	76.27	74.14	74.93	1,589,829	-1.04(-1.37%)
Mar 25, 2010	76.50	76.85	75.97	75.97	2,018,503	-1.09(-1.41%)
Mar 24, 2010	77.24	77.36	76.81	77.06	2,683,574	-0.13(-0.17%)
Mar 23, 2010	76.51	77.38	76.43	77.19	1,884,463	+0.64(+0.84%)
Mar 22, 2010	75.10	76.69	75.02	76.55	1,496,308	+0.88(+1.16%)
Mar 19, 2010	75.48	75.67	74.81	75.67	2,905,707	+0.61(+0.81%)
Mar 18, 2010	75.30	75.70	74.66	75.06	1,132,934	-0.30(-0.40%)
Mar 17, 2010	76.00	76.00	75.26	75.36	900,106	-0.11(-0.15%)
Mar 16, 2010	74.60	75.47	74.45	75.47	1,036,298	+0.88(+1.18%)
Mar 15, 2010	73.54	74.59	73.87	74.59	823,912	+1.09(+1.48%)
Mar 12, 2010	74.11	74.47	73.02	73.50	1,464,572	-0.45(-0.61%)
Mar 11, 2010	73.61	73.95	73.47	73.95	718,616	+0.02(+0.03%)
Mar 10, 2010	73.00	73.96	72.96	73.93	1,038,033	+0.76(+1.04%)
Mar 09, 2010	73.36	73.50	73.03	73.17	1,303,843	-0.25(-0.34%)
Mar 08, 2010	73.91	74.19	73.01	73.42	1,314,740	-0.48(-0.65%)
Mar 05, 2010	73.20	74.44	73.17	73.90	1,184,845	+0.62(+0.85%)
Mar 04, 2010	72.66	73.30	72.49	73.28	1,155,882	+0.84(+1.16%)
Mar 03, 2010	72.30	73.13	71.82	72.44	1,369,044	+0.19(+0.26%)
Mar 02, 2010	70.96	72.35	70.96	72.25	1,244,138	+1.32(+1.86%)
Mar 01, 2010	70.00	70.93	70.00	70.93	1,322,928	+0.92(+1.31%)
Feb 26, 2010	70.02	70.10	69.80	70.01	1,161,908	+0.06(+0.09%)
Feb 25, 2010	68.90	70.08	68.45	69.95	2,933,862	+2.13(+3.14%)
Feb 24, 2010	67.88	68.35	67.73	67.82	884,951	-0.03(-0.04%)
Feb 23, 2010	67.79	68.10	67.60	67.85	1,003,218	-0.17(-0.25%)
Feb 22, 2010	67.75	68.17	67.56	68.02	959,594	+0.29(+0.43%)
Feb 19, 2010	66.94	67.84	66.85	67.73	1,272,193	+0.88(+1.32%)
Feb 18, 2010	66.78	67.40	66.72	66.85	710,643	+0.08(+0.12%)
Feb 17, 2010	65.82	67.31	65.82	66.77	1,056,443	+1.06(+1.61%)
Feb 16, 2010	65.78	66.01	65.50	65.71	712,611	+0.56(+0.86%)
Feb 12, 2010		65.15	65.15	65.15	0	+0.34(+0.52%)
Feb 11, 2010	64.03	64.81	63.55	64.81	893,211	+1.17(+1.84%)
Feb 10, 2010	63.40	64.04	63.39	63.64	920,216	+0.24(+0.38%)
Feb 09, 2010	63.35	63.77	63.20	63.40	795,815	+0.24(+0.38%)
Feb 08, 2010	63.89	64.15	63.09	63.16	829,289	-0.58(-0.91%)
Feb 05, 2010	63.00	63.75	62.60	63.74	1,194,005	+0.49(+0.77%)
Feb 04, 2010	63.91	64.00	63.06	63.25	1,108,936	-0.97(-1.51%)
Feb 03, 2010	64.70	64.90	63.81	64.22	769,929	-0.51(-0.79%)
Feb 02, 2010	64.50	65.31	64.25	64.73	902,565	+0.46(+0.72%)
Feb 01, 2010	64.04	64.46	63.77	64.27	690,612	+0.37(+0.58%)
Jan 29, 2010	64.19	64.80	63.67	63.90	1,279,883	-0.70(-1.08%)
Jan 28, 2010	64.88	65.12	63.50	64.60	867,227	-0.33(-0.51%)
Jan 27, 2010	64.71	65.30	64.27	64.93	1,210,094	+0.43(+0.67%)
Jan 26, 2010	63.72	65.01	63.25	64.50	1,408,906	+0.42(+0.66%)
Jan 25, 2010	63.74	64.46	63.40	64.08	966,603	+0.35(+0.55%)
Jan 22, 2010	64.35	64.82	63.39	63.73	1,771,668	-0.98(-1.51%)
Jan 21, 2010	65.53	65.85	64.68	64.71	1,503,891	-1.12(-1.70%)
Jan 20, 2010	65.52	65.92	65.08	65.83	840,531	+0.01(+0.02%)
Jan 19, 2010	65.69	66.18	65.50	65.82	695,107	+0.16(+0.24%)
Jan 18, 2010	65.50	65.75	65.14	65.66	475,039	+0.16(+0.24%)
Jan 15, 2010	66.00	66.42	65.50	65.50	793,944	-0.72(-1.09%)
Jan 14, 2010	66.20	66.48	65.84	66.22	652,987	+0.19(+0.29%)
Jan 13, 2010	65.93	66.33	65.25	66.03	1,380,590	+0.01(+0.02%)
Jan 12, 2010	66.48	66.84	65.50	66.02	1,066,203	-0.55(-0.83%)
Jan 11, 2010	67.57	67.57	66.51	66.57	655,068	-0.56(-0.83%)
Jan 08, 2010	66.61	67.26	66.60	67.13	709,763	+0.28(+0.42%)
Jan 07, 2010	67.02	67.43	66.50	66.85	1,162,956	-0.14(-0.21%)
Jan 06, 2010	67.30	67.39	66.28	66.99	1,268,488	-0.31(-0.46%)
Jan 05, 2010	68.50	68.69	67.30	67.30	1,585,299	-1.20(-1.75%)
Jan 04, 2010	68.35	68.50	67.84	68.50	1,043,529	+0.35(+0.51%)
Dec 31, 2009		68.15	68.15	68.15	0	+0.23(+0.34%)
Dec 30, 2009	67.43	68.00	67.32	67.92	591,500	+0.38(+0.56%)
Dec 29, 2009	67.74	67.80	67.36	67.54	442,363	+0.09(+0.13%)
Dec 24, 2009	66.90	67.51	66.77	67.45	564,661	+0.55(+0.82%)
Dec 23, 2009	67.70	68.19	66.89	66.90	1,164,974	-1.80(-2.62%)
Dec 22, 2009	68.79	68.86	68.20	68.70	1,003,675	+0.19(+0.28%)
Dec 21, 2009	68.38	68.85	68.12	68.51	1,472,257	+0.61(+0.90%)
Dec 18, 2009	67.88	68.35	67.49	67.90	2,398,525	-0.14(-0.21%)
Dec 17, 2009	68.38	68.68	68.00	68.04	835,899	-0.62(-0.90%)
Dec 16, 2009	69.07	69.11	68.44	68.66	934,922	-0.04(-0.06%)
Dec 15, 2009	68.92	69.02	68.41	68.70	724,477	-0.29(-0.42%)
Dec 14, 2009	68.76	69.12	68.91	68.99	1,448,649	+0.12(+0.17%)
Dec 11, 2009	69.33	69.54	68.00	68.87	1,217,195	-0.23(-0.33%)
Dec 10, 2009	68.88	69.35	68.53	69.10	1,050,431	-0.29(-0.42%)
Dec 09, 2009	69.53	69.55	68.37	69.39	1,634,052	+0.25(+0.36%)
Dec 08, 2009	69.76	69.98	69.00	69.14	1,221,266	-1.08(-1.54%)
Dec 07, 2009	70.12	70.84	69.94	70.22	1,471,874	-0.44(-0.62%)
Dec 04, 2009	70.95	71.48	69.51	70.66	1,897,269	+0.66(+0.94%)
Dec 03, 2009	69.30	71.00	69.12	70.00	3,682,470	+1.52(+2.22%)
Dec 02, 2009	68.70	68.97	68.27	68.48	1,255,644	-0.25(-0.36%)
Dec 01, 2009	69.50	69.55	68.54	68.73	1,480,726	+0.00(+0.00%)
Nov 30, 2009	69.02	70.08	68.73	68.73	1,686,875	-0.07(-0.10%)
Nov 27, 2009	67.50	69.26	67.44	68.80	1,296,434	+0.80(+1.18%)
Nov 26, 2009	68.67	68.85	67.66	68.00	1,016,842	-1.13(-1.63%)
Nov 25, 2009	68.44	69.43	68.44	69.13	1,428,401	+1.02(+1.50%)
Nov 24, 2009	68.87	69.15	67.63	68.11	2,637,794	-0.14(-0.21%)
Nov 23, 2009	68.03	69.09	68.01	68.25	2,061,064	+0.65(+0.96%)
Nov 20, 2009	67.51	68.05	67.35	67.60	1,424,935	-0.22(-0.32%)
Nov 19, 2009	67.75	68.06	67.02	67.82	2,761,189	-0.42(-0.62%)
Nov 18, 2009	67.19	68.29	67.05	68.24	1,831,735	+1.31(+1.96%)
Nov 17, 2009	65.80	67.08	65.70	66.93	1,287,381	+1.08(+1.64%)
Nov 16, 2009	66.00	66.44	65.12	65.85	1,255,027	+0.10(+0.15%)
Nov 13, 2009	65.80	65.83	65.26	65.75	799,776	+0.01(+0.02%)
Nov 12, 2009	65.59	66.13	65.39	65.74	728,083	+0.00(+0.00%)
Nov 11, 2009	65.83	66.15	65.40	65.74	755,217	+0.56(+0.86%)
Nov 10, 2009	65.14	65.70	64.97	65.18	832,734	-0.26(-0.40%)
Nov 09, 2009	64.60	65.50	64.42	65.44	1,334,499	+1.40(+2.19%)
Nov 06, 2009	62.90	64.09	62.75	64.04	862,214	+0.29(+0.45%)
Nov 05, 2009	62.54	63.75	62.54	63.75	708,502	+1.19(+1.90%)
Nov 04, 2009	62.53	63.75	62.37	62.56	1,003,890	+0.26(+0.42%)
Nov 03, 2009	61.15	62.31	61.05	62.30	1,069,718	+0.34(+0.55%)
Nov 02, 2009	61.88	62.52	61.18	61.96	1,298,007	-0.04(-0.06%)
Oct 30, 2009	63.11	63.17	61.30	62.00	1,848,733	-1.16(-1.84%)
Oct 29, 2009	62.51	63.16	61.75	63.16	1,644,274	+1.01(+1.63%)
Oct 28, 2009	61.70	63.34	61.55	62.15	1,886,892	+0.40(+0.65%)
Oct 27, 2009	63.50	63.50	61.55	61.75	2,029,585	-2.20(-3.44%)
Oct 26, 2009	64.60	64.70	63.36	63.95	1,102,050	-0.41(-0.64%)
Oct 23, 2009	65.45	64.42	63.97	64.36	996,457	-1.09(-1.67%)
Oct 22, 2009	64.00	65.45	63.55	65.45	916,171	+1.33(+2.07%)
Oct 21, 2009	65.13	65.70	64.12	64.12	1,004,629	-1.26(-1.93%)
Oct 20, 2009	65.08	65.38	65.08	65.38	407,972	+0.37(+0.57%)
Oct 19, 2009	65.00	65.23	64.53	65.01	764,446	+0.33(+0.51%)
Oct 16, 2009	65.08	65.08	64.40	64.68	908,366	-0.68(-1.04%)
Oct 15, 2009	65.18	65.54	64.90	65.36	626,279	-0.16(-0.24%)
Oct 14, 2009	65.58	65.70	65.01	65.52	638,392	+0.79(+1.22%)
Oct 13, 2009	65.10	65.61	64.27	64.73	794,278	-0.91(-1.39%)
Oct 09, 2009	65.70	66.01	65.05	65.64	622,137	-0.07(-0.11%)
Oct 08, 2009	66.36	66.54	65.36	65.71	1,048,272	-0.10(-0.15%)
Oct 07, 2009	65.01	65.81	64.36	65.81	922,581	+1.04(+1.61%)
Oct 06, 2009	65.60	65.95	64.28	64.77	831,717	-0.19(-0.29%)
Oct 05, 2009	63.55	65.36	63.36	64.96	908,939	+1.65(+2.61%)
Oct 02, 2009	63.65	64.18	62.84	63.31	1,550,270	-1.15(-1.78%)
Oct 01, 2009	65.29	65.70	64.38	64.46	1,040,202	-0.83(-1.27%)
Sep 30, 2009	66.37	66.45	64.78	65.29	1,509,761	-0.55(-0.84%)
Sep 29, 2009	65.72	66.33	65.47	65.84	1,321,103	-0.01(-0.02%)
Sep 28, 2009	65.50	66.16	65.32	65.85	1,043,588	+0.54(+0.83%)
Sep 25, 2009	65.10	65.75	64.59	65.31	1,605,388	+0.31(+0.48%)
Sep 24, 2009	66.50	66.74	65.00	65.00	1,781,583	-2.24(-3.33%)
Sep 23, 2009	67.20	67.86	67.01	67.24	1,190,586	+0.32(+0.48%)
Sep 22, 2009	66.08	66.95	66.00	66.92	1,128,300	+1.06(+1.61%)
Sep 21, 2009	65.50	66.25	65.43	65.86	812,542	-0.08(-0.12%)
Sep 18, 2009	65.76	66.25	65.70	65.94	2,754,115	+0.19(+0.29%)
Sep 17, 2009	65.35	65.96	65.10	65.75	1,333,634	+0.37(+0.57%)
Sep 16, 2009	65.81	66.18	65.05	65.38	1,864,916	-0.07(-0.11%)
Sep 15, 2009	63.90	65.45	63.85	65.45	1,845,655	+1.60(+2.51%)
Sep 14, 2009	62.75	63.86	62.50	63.85	929,047	+0.91(+1.45%)
Sep 11, 2009	62.40	63.00	61.88	62.94	852,313	+0.54(+0.87%)
Sep 10, 2009	61.69	62.48	61.65	62.40	1,173,111	+0.92(+1.50%)
Sep 09, 2009	62.13	62.13	61.31	61.48	1,256,051	-0.66(-1.06%)
Sep 08, 2009	62.78	62.79	61.79	62.14	976,870	-0.14(-0.22%)
Sep 04, 2009	61.83	62.49	61.41	62.28	1,021,046	+0.50(+0.81%)
Sep 03, 2009	60.77	62.06	60.59	61.78	1,920,649	+1.56(+2.59%)
Sep 02, 2009	61.00	61.15	59.93	60.22	1,974,472	-1.07(-1.75%)
Sep 01, 2009	63.65	64.30	61.00	61.29	3,371,391	-2.96(-4.61%)
Aug 31, 2009	63.65	64.25	63.00	64.25	2,135,503	+0.14(+0.22%)
Aug 28, 2009	64.30	64.58	63.67	64.11	1,626,229	-0.13(-0.20%)
Aug 27, 2009	65.01	65.25	63.25	64.24	4,548,073	-0.77(-1.18%)
Aug 26, 2009	66.21	66.40	61.94	65.01	5,329,635	-3.64(-5.30%)
Aug 25, 2009	66.36	68.70	66.30	68.65	1,667,810	+2.90(+4.41%)
Aug 24, 2009	66.30	66.95	65.02	65.75	1,054,896	-0.55(-0.83%)
Aug 21, 2009	66.64	66.64	65.96	66.30	961,594	+0.29(+0.44%)
Aug 20, 2009	66.60	66.94	65.84	66.01	1,349,985	-0.29(-0.44%)
Aug 19, 2009	65.75	66.80	65.63	66.30	1,396,191	-0.03(-0.05%)
Aug 18, 2009	66.15	66.95	66.02	66.33	830,640	+0.34(+0.52%)
Aug 17, 2009	66.50	66.75	64.13	65.99	946,074	-1.76(-2.60%)
Aug 14, 2009	68.25	69.00	66.80	67.75	1,925,964	-0.31(-0.46%)
Aug 13, 2009	67.11	68.08	66.23	68.06	1,239,489	+1.42(+2.13%)
Aug 12, 2009	66.20	67.41	66.10	66.64	1,086,221	+0.13(+0.20%)
Aug 11, 2009	67.90	68.10	66.37	66.51	1,225,016	-1.80(-2.64%)
Aug 10, 2009	68.36	69.21	67.95	68.31	1,074,501	-0.44(-0.64%)
Aug 07, 2009	67.50	69.17	67.44	68.75	1,581,023	+2.75(+4.17%)
Aug 06, 2009	69.40	69.67	66.00	66.00	1,541,223	-3.30(-4.76%)
Aug 05, 2009	67.55	69.33	67.50	69.30	1,698,458	+1.55(+2.29%)
Aug 04, 2009	67.17	67.75	66.32	67.75	1,625,006	+1.44(+2.17%)
Jul 31, 2009	66.18	67.17	65.98	66.31	1,090,842	+0.13(+0.20%)
Jul 30, 2009	66.38	66.70	65.83	66.18	1,092,930	+0.60(+0.91%)
Jul 29, 2009	64.79	65.94	64.27	65.58	1,192,733	+0.58(+0.89%)
Jul 28, 2009	66.40	66.48	64.97	65.00	2,086,582	-2.20(-3.27%)
Jul 27, 2009	65.70	67.80	66.20	67.20	2,243,946	+1.50(+2.28%)
Jul 24, 2009	64.59	65.77	63.56	65.70	2,016,788	+0.87(+1.34%)
Jul 23, 2009	62.59	64.83	62.48	64.83	1,448,367	+2.43(+3.89%)
Jul 22, 2009	62.38	63.50	62.26	62.40	1,034,384	-0.42(-0.67%)
Jul 21, 2009	63.03	63.12	62.20	62.82	1,363,442	-0.18(-0.29%)
Jul 20, 2009	62.32	63.35	62.32	63.00	715,732	+0.99(+1.60%)
Jul 17, 2009	62.47	62.60	61.57	62.01	905,434	-0.46(-0.74%)
Jul 16, 2009	61.75	62.97	61.69	62.47	1,708,777	+0.32(+0.51%)
Jul 15, 2009	60.69	62.91	60.54	62.15	2,324,443	+2.13(+3.55%)
Jul 14, 2009	58.90	60.05	58.68	60.02	1,498,675	+1.53(+2.62%)
Jul 13, 2009	57.81	58.50	57.31	58.49	1,017,463	+0.78(+1.35%)
Jul 10, 2009	56.50	57.98	56.00	57.71	1,349,867	+0.89(+1.57%)
Jul 09, 2009	56.86	57.00	55.74	56.82	1,332,066	+0.22(+0.39%)
Jul 08, 2009	56.76	57.39	55.00	56.60	2,465,137	-0.66(-1.15%)
Jul 07, 2009	57.76	58.50	57.04	57.26	1,391,558	-0.58(-1.00%)
Jul 06, 2009	56.30	57.91	56.30	57.84	1,096,230	-0.31(-0.53%)
Jul 03, 2009	57.67	58.48	57.65	58.15	411,166	+0.06(+0.10%)
Jul 02, 2009	58.00	58.55	56.81	58.09	1,815,053	-0.22(-0.38%)
Jun 30, 2009	58.80	58.97	57.24	58.31	1,711,475	-0.57(-0.97%)
Jun 29, 2009	57.40	59.03	57.36	58.88	1,494,243	+1.48(+2.58%)
Jun 26, 2009	56.03	57.67	55.85	57.40	2,243,003	+0.93(+1.65%)
Jun 25, 2009	55.10	56.75	55.23	56.47	2,881,173	+0.63(+1.13%)
Jun 24, 2009	54.65	55.84	54.65	55.84	2,866,099	+1.38(+2.53%)
Jun 23, 2009	54.70	55.40	54.02	54.46	1,862,947	-0.83(-1.50%)
Jun 22, 2009	54.82	55.50	54.25	55.29	1,695,260	-0.06(-0.11%)
Jun 19, 2009	54.45	55.48	54.07	55.35	2,876,321	+1.16(+2.14%)
Jun 18, 2009	53.20	54.24	52.83	54.19	2,180,134	+1.17(+2.21%)
Jun 17, 2009	54.00	54.11	53.02	53.02	1,543,028	-1.00(-1.85%)
Jun 16, 2009	54.66	54.99	54.00	54.02	1,475,501	-0.14(-0.26%)
Jun 15, 2009	54.49	54.65	53.54	54.16	1,529,139	-0.71(-1.29%)
Jun 12, 2009	55.20	55.20	54.26	54.87	1,457,972	-0.20(-0.36%)
Jun 11, 2009	54.45	55.42	54.13	55.07	1,548,734	+0.27(+0.49%)
Jun 10, 2009	55.37	55.37	53.90	54.80	2,195,181	-0.17(-0.31%)
Jun 09, 2009	55.70	55.70	54.60	54.97	1,486,104	-0.33(-0.60%)
Jun 08, 2009	55.02	55.58	54.98	55.30	1,208,282	-0.21(-0.38%)
Jun 05, 2009	55.50	56.00	54.71	55.51	1,795,712	+0.47(+0.85%)
Jun 04, 2009	54.00	55.11	53.62	55.04	1,680,279	+1.32(+2.46%)
Jun 03, 2009	53.85	54.00	52.70	53.72	1,849,225	-0.48(-0.89%)
Jun 02, 2009	54.58	54.66	54.00	54.20	1,957,314	-0.25(-0.46%)
Jun 01, 2009	54.95	55.07	53.75	54.45	3,428,261	-0.11(-0.20%)
May 29, 2009	54.47	54.56	52.25	54.56	4,156,513	+0.09(+0.17%)
May 28, 2009	57.00	57.05	53.73	54.47	6,650,078	-2.56(-4.49%)
May 27, 2009	58.94	58.94	57.00	57.03	1,464,204	-1.77(-3.01%)
May 26, 2009	55.44	58.90	55.18	58.80	2,085,427	+3.02(+5.41%)
May 25, 2009	54.28	55.88	54.21	55.78	743,146	+2.08(+3.87%)
May 22, 2009	54.84	54.84	53.50	53.70	1,449,787	-0.50(-0.92%)
May 21, 2009	55.92	55.99	54.10	54.20	1,508,794	-2.21(-3.92%)
May 20, 2009	57.40	58.44	56.00	56.41	1,601,062	-0.38(-0.67%)
May 19, 2009	57.70	57.77	56.65	56.79	1,747,172	+0.76(+1.36%)
May 17, 2009	56.07	56.83	55.51	56.03	180,625	+0.05(+0.09%)
May 15, 2009	56.07	56.83	55.51	55.98	823,220	-0.18(-0.32%)
May 14, 2009	56.02	57.25	55.96	56.16	2,040,858	-0.06(-0.11%)
May 13, 2009	58.00	58.20	55.82	56.22	2,232,449	-2.68(-4.55%)
May 12, 2009	59.61	59.83	57.34	58.90	1,614,185	-0.91(-1.52%)
May 11, 2009	60.00	60.47	59.67	59.81	1,504,738	-1.38(-2.26%)
May 08, 2009	60.00	61.36	58.86	61.19	1,506,395	+2.24(+3.80%)
May 07, 2009	60.55	60.59	58.06	58.95	2,602,059	-0.30(-0.51%)
May 06, 2009	58.11	59.69	58.10	59.25	1,722,992	+1.78(+3.10%)
May 05, 2009	55.74	57.92	55.60	57.47	2,195,425	+1.47(+2.62%)
May 04, 2009	54.74	56.00	55.54	56.00	1,587,958	+2.38(+4.44%)