Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	31.89	32.08	31.60	31.92	1,258,003	+0.14(+0.44%)
Nov 27, 2009	31.77	31.94	31.08	31.77	595,577	-0.43(-1.34%)
Nov 25, 2009	32.37	32.41	32.05	32.20	876,911	-0.25(-0.78%)
Nov 24, 2009	32.51	32.74	32.30	32.46	1,168,012	+0.13(+0.39%)
Nov 23, 2009	32.47	32.65	32.20	32.33	1,211,239	+0.16(+0.50%)
Nov 20, 2009	32.28	32.35	32.05	32.17	1,063,737	-0.11(-0.33%)
Nov 19, 2009	32.26	32.50	31.72	32.28	1,668,691	-0.22(-0.67%)
Nov 18, 2009	32.49	32.67	32.27	32.49	1,150,502	-0.05(-0.15%)
Nov 17, 2009	32.61	32.83	32.32	32.54	1,262,995	-0.15(-0.45%)
Nov 16, 2009	32.39	32.97	32.32	32.69	1,276,017	+0.44(+1.38%)
Nov 13, 2009	32.52	32.66	32.18	32.25	1,523,800	+0.10(+0.31%)
Nov 12, 2009	32.65	32.71	32.09	32.15	2,197,032	-0.42(-1.30%)
Nov 11, 2009	31.73	32.68	31.68	32.57	2,860,755	+0.92(+2.92%)
Nov 10, 2009	31.72	31.77	31.52	31.65	1,513,260	-0.10(-0.31%)
Nov 09, 2009	31.20	31.77	31.13	31.75	2,281,583	+0.79(+2.55%)
Nov 06, 2009	30.91	31.29	30.82	30.95	2,503,822	-0.01(-0.05%)
Nov 05, 2009	31.85	32.08	30.88	30.97	6,354,259	-0.92(-2.90%)
Nov 04, 2009	35.50	35.57	31.62	31.89	8,447,154	-2.98(-8.54%)
Nov 03, 2009	34.95	35.05	34.22	34.87	1,903,322	-0.23(-0.64%)
Nov 02, 2009	34.70	35.47	34.45	35.10	1,590,333	+0.53(+1.53%)
Oct 30, 2009	34.92	34.94	34.27	34.57	1,341,764	-0.34(-0.97%)
Oct 29, 2009	34.72	34.91	34.25	34.91	1,440,091	+0.48(+1.39%)
Oct 28, 2009	34.99	35.28	34.34	34.43	1,361,258	-0.67(-1.91%)
Oct 27, 2009	35.72	35.72	35.05	35.10	1,399,950	-0.52(-1.45%)
Oct 26, 2009	35.52	36.24	35.33	35.61	1,704,223	+0.15(+0.42%)
Oct 23, 2009	35.31	35.52	35.11	35.47	1,417,465	-0.18(-0.50%)
Oct 22, 2009	35.29	35.80	35.13	35.64	1,316,848	+0.35(+1.00%)
Oct 21, 2009	35.35	36.08	35.25	35.29	2,250,226	-0.20(-0.58%)
Oct 20, 2009	35.49	35.55	35.41	35.49	1,934,197	+0.00(+0.00%)
Oct 19, 2009	35.32	35.59	35.24	35.49	1,622,197	+0.23(+0.66%)
Oct 16, 2009	35.28	35.60	35.22	35.26	2,720,066	-0.19(-0.54%)
Oct 15, 2009	35.08	35.80	35.05	35.45	2,763,234	-0.08(-0.22%)
Oct 14, 2009	35.88	35.96	35.33	35.53	2,763,950	-0.08(-0.24%)
Oct 13, 2009	35.18	35.70	35.16	35.61	1,602,660	+0.37(+1.06%)
Oct 12, 2009	35.25	35.31	35.04	35.24	1,642,412	+0.13(+0.36%)
Oct 09, 2009	34.88	35.16	34.83	35.11	977,502	+0.12(+0.34%)
Oct 08, 2009	35.18	35.25	34.84	34.99	1,224,273	-0.13(-0.36%)
Oct 07, 2009	34.82	35.20	34.42	35.12	1,913,333	+0.30(+0.85%)
Oct 06, 2009	34.41	35.02	34.31	34.82	1,661,800	+0.53(+1.54%)
Oct 05, 2009	33.94	34.34	33.33	34.29	1,857,804	+0.61(+1.80%)
Oct 02, 2009	34.12	34.17	33.18	33.69	2,732,635	-0.58(-1.69%)
Oct 01, 2009	34.15	34.65	33.77	34.27	2,751,283	-0.10(-0.29%)
Sep 30, 2009	34.37	34.51	33.69	34.36	1,667,662	+0.01(+0.04%)
Sep 29, 2009	34.24	34.62	34.12	34.35	1,142,307	-0.01(-0.04%)
Sep 28, 2009	33.82	34.48	33.71	34.36	1,098,954	+0.56(+1.65%)
Sep 25, 2009	33.83	34.03	33.60	33.81	1,731,163	-0.15(-0.44%)
Sep 24, 2009	34.10	34.13	33.65	33.96	1,760,385	+0.00(+0.00%)
Sep 23, 2009	33.88	34.48	33.64	33.96	1,717,153	+0.29(+0.86%)
Sep 22, 2009	33.71	33.82	33.35	33.67	1,257,461	-0.06(-0.19%)
Sep 21, 2009	33.58	33.80	33.30	33.73	1,542,005	-0.01(-0.04%)
Sep 18, 2009	34.41	34.66	33.74	33.74	4,469,404	-0.70(-2.03%)
Sep 17, 2009	34.69	34.84	34.15	34.44	2,968,882	-0.35(-1.01%)
Sep 16, 2009	34.96	35.04	34.71	34.80	2,602,489	-0.15(-0.42%)
Sep 15, 2009	35.06	35.13	34.84	34.94	2,072,436	-0.14(-0.40%)
Sep 14, 2009	34.71	35.21	34.62	35.08	2,585,596	+0.30(+0.85%)
Sep 11, 2009	34.99	34.99	34.37	34.79	1,895,598	-0.25(-0.73%)
Sep 10, 2009	34.57	35.12	34.45	35.04	4,226,197	+0.35(+1.00%)
Sep 09, 2009	34.24	34.83	33.92	34.70	2,158,147	+0.39(+1.13%)
Sep 08, 2009	34.09	34.34	33.80	34.31	2,252,752	+0.26(+0.77%)
Sep 04, 2009	33.62	34.15	33.62	34.05	2,306,474	+0.24(+0.71%)
Sep 03, 2009	33.14	33.88	32.93	33.81	2,848,853	+0.55(+1.66%)
Sep 02, 2009	33.19	33.75	32.99	33.26	2,919,117	+0.07(+0.21%)
Sep 01, 2009	33.37	34.01	33.09	33.19	3,259,638	-0.26(-0.78%)
Aug 31, 2009	32.76	33.50	32.66	33.45	1,804,368	+0.50(+1.52%)
Aug 28, 2009	32.93	33.07	32.71	32.95	1,326,497	+0.13(+0.41%)
Aug 27, 2009	32.57	32.92	32.32	32.81	1,570,147	+0.11(+0.32%)
Aug 26, 2009	32.33	32.84	32.28	32.71	1,933,737	+0.25(+0.78%)
Aug 25, 2009	32.59	32.74	32.33	32.45	1,049,361	-0.07(-0.22%)
Aug 24, 2009	32.69	32.69	32.37	32.52	819,676	-0.16(-0.50%)
Aug 21, 2009	32.49	32.89	32.32	32.68	1,195,628	+0.42(+1.29%)
Aug 20, 2009	32.25	32.32	32.09	32.27	685,199	-0.01(-0.04%)
Aug 19, 2009	32.03	32.36	32.01	32.28	1,018,558	+0.06(+0.18%)
Aug 18, 2009	32.25	32.36	32.11	32.23	643,177	+0.10(+0.30%)
Aug 17, 2009	32.16	32.36	31.86	32.13	1,000,818	-0.07(-0.23%)
Aug 14, 2009	32.51	32.98	32.12	32.20	1,371,919	-0.11(-0.35%)
Aug 13, 2009	32.87	32.87	32.15	32.32	1,132,238	-0.25(-0.78%)
Aug 12, 2009	32.36	32.82	32.13	32.57	1,044,218	+0.22(+0.68%)
Aug 11, 2009	32.05	32.53	32.05	32.35	1,280,564	+0.03(+0.09%)
Aug 10, 2009	32.10	32.71	31.95	32.32	2,028,750	+0.25(+0.79%)
Aug 07, 2009	32.37	32.39	31.94	32.07	1,343,801	+0.02(+0.07%)
Aug 06, 2009	32.90	33.11	32.02	32.05	2,025,570	-0.67(-2.05%)
Aug 05, 2009	33.05	33.33	32.66	32.72	1,592,550	-0.38(-1.15%)
Aug 04, 2009	33.52	33.54	32.92	33.10	2,615,952	-0.40(-1.20%)
Aug 03, 2009	32.83	33.69	31.86	33.50	5,318,393	+1.59(+4.97%)
Jul 31, 2009	31.75	32.10	31.65	31.92	2,699,302	+0.20(+0.65%)
Jul 30, 2009	31.75	31.94	31.68	31.71	1,863,944	+0.15(+0.47%)
Jul 29, 2009	31.29	31.70	31.22	31.56	1,666,382	+0.18(+0.58%)
Jul 28, 2009	31.63	31.83	31.11	31.38	1,447,837	-0.32(-1.02%)
Jul 27, 2009	31.60	31.72	31.29	31.70	829,079	+0.01(+0.02%)
Jul 24, 2009	31.72	31.83	31.33	31.70	3,303	-0.02(-0.07%)
Jul 23, 2009	31.14	32.00	31.14	31.72	2,097,763	+0.53(+1.70%)
Jul 22, 2009	30.81	31.43	30.73	31.19	1,581,921	+0.34(+1.10%)
Jul 21, 2009	31.01	31.19	30.60	30.85	1,095,035	-0.04(-0.11%)
Jul 20, 2009	31.12	31.29	30.64	30.88	1,846,531	-0.08(-0.25%)
Jul 17, 2009	31.05	31.07	30.74	30.96	1,400,376	+0.02(+0.07%)
Jul 16, 2009	30.84	31.08	30.68	30.94	902,229	-0.01(-0.05%)
Jul 15, 2009	30.33	30.95	30.14	30.95	1,471,359	+0.80(+2.65%)
Jul 14, 2009	30.13	30.36	29.88	30.16	1,279,448	-0.06(-0.19%)
Jul 13, 2009	29.83	30.25	29.76	30.21	1,010,278	+0.66(+2.25%)
Jul 10, 2009	29.90	30.01	29.42	29.55	872,804	-0.56(-1.85%)
Jul 09, 2009	30.25	30.40	29.97	30.11	1,314,031	+0.01(+0.02%)
Jul 08, 2009	30.44	30.45	29.80	30.10	1,221,311	-0.23(-0.77%)
Jul 07, 2009	30.89	30.90	30.30	30.33	1,425,186	-0.59(-1.89%)
Jul 06, 2009	30.47	30.96	30.28	30.92	1,058,701	+0.30(+0.99%)
Jul 02, 2009	30.45	30.82	30.36	30.62	1,996,209	-0.11(-0.34%)
Jul 01, 2009	30.07	31.03	29.96	30.72	1,917,707	+0.84(+2.81%)
Jun 30, 2009	30.08	30.16	29.54	29.88	1,664,247	-0.14(-0.47%)
Jun 29, 2009	30.26	30.26	29.65	30.02	1,094,427	-0.08(-0.26%)
Jun 26, 2009	30.07	30.26	29.74	30.10	2,209,917	+0.03(+0.09%)
Jun 25, 2009	29.70	30.11	29.66	30.07	1,479,961	+0.43(+1.45%)
Jun 24, 2009	29.85	30.00	29.47	29.64	1,687,846	-0.08(-0.28%)
Jun 23, 2009	29.66	30.08	29.38	29.73	1,548,710	+0.07(+0.24%)
Jun 22, 2009	30.11	30.40	29.51	29.66	1,730,714	-0.72(-2.37%)
Jun 19, 2009	30.89	30.89	30.22	30.38	1,865,190	-0.30(-0.97%)
Jun 18, 2009	30.23	30.80	29.92	30.67	1,537,479	+0.53(+1.76%)
Jun 17, 2009	30.54	30.79	30.05	30.14	2,477,781	-0.33(-1.09%)
Jun 16, 2009	31.34	31.41	30.33	30.48	1,927,906	-0.73(-2.35%)
Jun 15, 2009	31.48	31.75	31.06	31.21	1,368,285	-0.51(-1.60%)
Jun 12, 2009	31.49	31.80	31.37	31.72	1,508,206	+0.16(+0.51%)
Jun 11, 2009	31.68	31.89	31.53	31.56	1,966,862	-0.11(-0.36%)
Jun 10, 2009	31.67	32.01	31.41	31.67	1,912,087	+0.11(+0.34%)
Jun 09, 2009	32.03	32.16	31.53	31.56	2,795,162	-0.44(-1.37%)
Jun 08, 2009	32.01	32.20	31.80	32.00	2,220,709	-0.30(-0.92%)
Jun 05, 2009	32.68	33.02	32.14	32.30	1,839,776	-0.31(-0.95%)
Jun 04, 2009	32.86	33.11	32.59	32.61	2,363,611	-0.17(-0.52%)
Jun 03, 2009	32.60	33.04	32.33	32.78	2,260,281	+0.06(+0.19%)
Jun 02, 2009	31.52	32.78	31.51	32.71	2,884,046	+1.21(+3.83%)
Jun 01, 2009	31.36	32.01	30.97	31.51	5,378,205	+0.45(+1.45%)
May 29, 2009	31.42	31.96	31.01	31.05	4,723,276	-0.49(-1.57%)
May 28, 2009	31.41	31.65	31.08	31.55	1,623,482	+0.29(+0.93%)
May 27, 2009	31.61	31.75	31.21	31.26	2,430,467	-0.44(-1.40%)
May 26, 2009	30.71	31.70	30.57	31.70	3,019,679	+0.95(+3.10%)
May 22, 2009	30.72	30.95	30.48	30.75	1,199,189	+0.06(+0.21%)
May 21, 2009	30.45	30.90	30.19	30.69	1,902,395	-0.01(-0.05%)
May 20, 2009	30.82	30.98	30.40	30.70	3,389,295	+0.03(+0.09%)
May 19, 2009	30.57	31.06	30.26	30.67	2,587,242	+0.14(+0.46%)
May 18, 2009	29.84	30.53	29.69	30.53	3,061,750	+0.91(+3.07%)
May 15, 2009	29.65	29.97	29.52	29.62	1,930,486	-0.04(-0.14%)
May 14, 2009	29.44	30.02	29.37	29.66	2,004,655	+0.31(+1.06%)
May 13, 2009	29.63	29.87	29.32	29.35	2,065,597	-0.47(-1.56%)
May 12, 2009	29.73	30.06	29.31	29.82	1,810,964	+0.18(+0.60%)
May 11, 2009	29.34	29.89	29.26	29.64	1,839,999	-0.01(-0.02%)
May 08, 2009	29.57	30.07	29.45	29.65	2,285,010	+0.31(+1.06%)
May 07, 2009	29.83	29.83	29.19	29.34	1,880,410	-0.32(-1.09%)
May 06, 2009	29.86	30.13	28.89	29.66	2,414,630	-0.11(-0.36%)
May 05, 2009	28.87	30.63	28.60	29.77	6,954,310	+2.59(+9.53%)
May 04, 2009	27.11	27.42	27.09	27.18	2,542,134	-0.38(-1.38%)
May 01, 2009	27.05	27.56	26.78	27.56	1,795,471	+0.56(+2.07%)
Apr 30, 2009	26.14	27.37	26.07	27.00	3,095,182	+1.07(+4.14%)
Apr 29, 2009	25.96	26.09	25.70	25.93	2,649,869	+0.20(+0.77%)
Apr 28, 2009	25.67	26.03	25.57	25.73	2,134,476	-0.20(-0.76%)
Apr 27, 2009	25.96	26.23	25.77	25.93	1,752,304	-0.24(-0.92%)
Apr 24, 2009	25.73	26.26	25.63	26.17	1,675,309	+0.44(+1.70%)
Apr 23, 2009	25.93	26.11	25.36	25.73	1,851,346	-0.23(-0.87%)
Apr 22, 2009	26.13	26.27	25.69	25.96	1,757,857	-0.26(-1.00%)
Apr 21, 2009	25.87	26.52	25.73	26.22	1,332,357	+0.06(+0.24%)
Apr 20, 2009	26.86	27.28	26.14	26.15	1,907,689	-0.94(-3.47%)
Apr 17, 2009	26.20	27.59	26.20	27.09	4,524,344	+0.90(+3.42%)
Apr 16, 2009	25.34	26.32	25.34	26.20	2,821,884	+0.92(+3.66%)
Apr 15, 2009	24.57	25.60	24.52	25.27	3,082,239	+0.42(+1.68%)
Apr 14, 2009	24.51	25.15	24.28	24.86	3,635,039	+0.23(+0.95%)
Apr 13, 2009	24.62	24.94	24.19	24.62	1,604,384	-0.42(-1.66%)
Apr 09, 2009	24.69	25.15	24.40	25.04	2,541,144	+0.68(+2.78%)
Apr 08, 2009	24.76	24.81	24.13	24.36	1,797,607	-0.37(-1.51%)
Apr 07, 2009	24.79	25.24	24.59	24.74	1,310,937	-0.23(-0.93%)
Apr 06, 2009	25.46	25.49	24.83	24.97	1,913,012	-0.61(-2.37%)
Apr 03, 2009	25.51	25.92	25.39	25.58	1,997,280	+0.12(+0.47%)
Apr 02, 2009	24.79	25.85	24.57	25.46	2,437,648	+0.96(+3.92%)
Apr 01, 2009	24.04	24.62	23.59	24.50	2,420,736	+0.30(+1.23%)
Mar 31, 2009	24.23	24.62	24.08	24.20	1,987,300	+0.02(+0.09%)
Mar 30, 2009	24.57	24.70	23.69	24.18	1,801,161	-0.85(-3.41%)
Mar 26, 2009	24.90	25.12	24.41	25.03	2,235,029	+0.24(+0.97%)
Mar 25, 2009	25.15	25.16	24.29	24.79	2,137,540	-0.04(-0.17%)
Mar 24, 2009	24.44	25.06	24.29	24.83	3,140,055	+0.15(+0.60%)
Mar 23, 2009	24.21	24.69	24.19	24.69	4,022,444	+1.33(+5.71%)
Mar 20, 2009	23.30	23.65	22.84	23.35	2,995,082	+0.17(+0.73%)
Mar 19, 2009	23.52	23.55	23.15	23.18	3,222,954	-0.21(-0.91%)
Mar 18, 2009	22.34	23.81	22.14	23.39	5,840,333	+1.16(+5.24%)
Mar 17, 2009	22.14	22.37	21.71	22.23	3,233,890	+0.04(+0.16%)
Mar 16, 2009	22.54	22.79	22.04	22.19	3,793,705	-0.17(-0.76%)
Mar 13, 2009	22.69	23.04	21.98	22.36	0	-0.30(-1.31%)
Mar 12, 2009	23.20	23.43	22.56	22.66	4,071,193	-0.57(-2.46%)
Mar 11, 2009	22.97	23.44	22.74	23.23	5,503,933	+0.08(+0.34%)
Mar 10, 2009	23.31	23.70	23.07	23.15	3,428,268	-0.11(-0.46%)
Mar 09, 2009	23.94	24.05	23.13	23.26	2,119,509	-0.81(-3.37%)
Mar 06, 2009	24.24	24.46	23.55	24.07	0	+0.35(+1.46%)
Mar 05, 2009	24.24	24.55	23.33	23.73	4,853,940	-1.02(-4.11%)
Mar 04, 2009	25.50	25.53	24.63	24.74	3,318,948	-0.20(-0.79%)
Mar 02, 2009	24.91	25.61	24.83	24.94	2,958,309	+0.07(+0.28%)
Feb 27, 2009	24.83	25.30	24.58	24.87	0	-0.15(-0.59%)
Feb 26, 2009	25.38	25.51	24.91	25.02	3,085,319	-0.07(-0.28%)
Feb 25, 2009	25.23	25.44	24.88	25.09	2,087,151	-0.35(-1.39%)
Feb 24, 2009	24.99	25.55	24.91	25.44	2,884,388	+0.37(+1.49%)
Feb 23, 2009	25.65	25.98	25.04	25.07	1,773,632	-0.42(-1.63%)
Feb 20, 2009	25.51	25.91	25.20	25.48	2,863,933	-0.57(-2.19%)
Feb 19, 2009	26.47	26.79	25.96	26.06	2,821,581	-0.53(-1.99%)
Feb 18, 2009	26.62	26.72	26.39	26.59	2,794,301	-0.01(-0.05%)
Feb 17, 2009	26.63	27.14	26.47	26.60	3,109,947	-0.82(-2.99%)
Feb 13, 2009	28.02	28.02	27.40	27.42	2,749,849	-0.55(-1.97%)
Feb 12, 2009	26.88	28.12	26.75	27.97	3,703,920	+0.35(+1.25%)
Feb 11, 2009	27.19	27.85	26.83	27.62	3,812,729	+1.29(+4.91%)
Feb 10, 2009	28.00	28.07	25.90	26.33	7,500,125	-2.26(-7.90%)
Feb 09, 2009	29.24	29.25	28.38	28.59	3,146,461	-0.47(-1.63%)
Feb 06, 2009	28.26	29.17	28.04	29.06	3,101,484	+0.88(+3.11%)
Feb 05, 2009	28.18	28.54	27.92	28.19	2,319,397	-0.04(-0.13%)
Feb 04, 2009	29.11	29.37	28.08	28.22	1,893,584	-0.96(-3.29%)
Feb 03, 2009	28.26	29.39	28.09	29.18	1,762,803	+0.98(+3.48%)
Feb 02, 2009	28.43	28.72	27.40	28.20	4,070,731	-0.23(-0.79%)
Jan 30, 2009	28.84	29.08	28.31	28.43	0	-0.46(-1.59%)
Jan 29, 2009	29.47	29.47	28.66	28.89	1,507,472	-0.56(-1.92%)
Jan 28, 2009	29.71	29.85	29.09	29.45	2,096,320	+0.04(+0.14%)
Jan 27, 2009	30.04	30.04	29.01	29.41	2,099,651	-0.29(-0.97%)
Jan 26, 2009	30.29	30.75	29.60	29.70	2,638,184	-0.30(-0.99%)
Jan 23, 2009	29.71	30.33	29.25	30.00	1,616,499	-0.35(-1.14%)
Jan 22, 2009	29.81	30.44	29.49	30.34	3,073,188	+0.04(+0.12%)
Jan 21, 2009	29.53	30.40	29.47	30.31	2,590,346	+0.78(+2.63%)
Jan 20, 2009	29.97	30.14	29.32	29.53	2,429,606	-0.25(-0.85%)
Jan 16, 2009	29.97	30.28	29.59	29.78	2,850,970	+0.13(+0.45%)
Jan 15, 2009	29.51	29.69	28.89	29.65	4,189,996	-0.03(-0.10%)
Jan 14, 2009	30.28	30.28	29.31	29.68	1,505,357	-1.07(-3.47%)
Jan 13, 2009	30.95	31.10	30.23	30.74	2,048,686	-0.21(-0.68%)
Jan 12, 2009	30.96	31.27	30.36	30.95	1,513,636	+0.01(+0.05%)
Jan 09, 2009	31.10	31.26	30.51	30.94	1,619,242	-0.22(-0.70%)
Jan 08, 2009	31.63	32.08	30.09	31.16	3,162,615	-0.64(-2.00%)
Jan 07, 2009	31.88	32.54	31.53	31.80	2,126,342	-0.49(-1.51%)
Jan 06, 2009	34.15	34.84	31.70	32.28	3,609,138	-1.91(-5.59%)
Jan 05, 2009	34.79	35.21	33.84	34.20	2,498,759	-0.76(-2.18%)
Jan 02, 2009	34.39	35.17	34.06	34.96	0	+0.42(+1.23%)
Jan 01, 2009	34.06	34.78	34.04	34.53	0	+0.00(+0.00%)
Dec 31, 2008	34.06	34.78	34.04	34.53	1,508,594	+0.59(+1.75%)
Dec 30, 2008	33.66	34.14	33.47	33.94	1,319,237	+0.57(+1.71%)
Dec 29, 2008	33.15	33.51	32.95	33.37	1,338,011	+0.16(+0.49%)
Dec 26, 2008	33.30	33.45	32.68	33.21	798,025	+0.09(+0.28%)
Dec 24, 2008	32.71	33.33	32.29	33.12	602,273	+0.90(+2.78%)
Dec 23, 2008	32.78	32.78	31.99	32.22	1,276,778	-0.06(-0.18%)
Dec 22, 2008	32.75	32.75	31.77	32.28	1,481,526	-0.34(-1.04%)
Dec 19, 2008	32.59	33.31	32.28	32.61	1,960,680	+0.17(+0.52%)
Dec 18, 2008	32.52	32.90	32.22	32.44	2,287,560	-0.08(-0.24%)
Dec 17, 2008	32.88	33.00	31.98	32.52	2,563,529	-0.52(-1.56%)
Dec 16, 2008	32.06	33.13	31.80	33.04	1,855,157	+1.16(+3.65%)
Dec 15, 2008	32.14	32.64	31.60	31.87	1,522,705	-0.30(-0.94%)
Dec 12, 2008	31.14	32.23	31.03	32.18	1,766,797	+0.44(+1.40%)
Dec 11, 2008	31.15	32.35	31.09	31.73	2,223,118	+0.27(+0.85%)
Dec 10, 2008	29.00	31.58	29.00	31.46	2,511,026	+2.20(+7.53%)
Dec 09, 2008	29.19	30.00	29.08	29.26	2,202,696	-0.04(-0.12%)
Dec 08, 2008	29.37	29.63	28.55	29.30	2,492,587	+0.32(+1.10%)
Dec 05, 2008	27.98	29.10	27.53	28.98	1,797,075	+0.69(+2.45%)
Dec 04, 2008	29.78	29.78	27.90	28.29	2,051,630	-0.84(-2.88%)
Dec 03, 2008	28.32	29.70	28.05	29.13	3,085,385	-0.66(-2.20%)
Dec 02, 2008	30.08	30.63	29.02	29.78	2,896,511	-0.03(-0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.