Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	16.97	17.09	16.62	16.63	2,616,941	-0.30(-1.79%)
Apr 27, 2007	17.04	17.08	16.91	16.94	1,981,753	-0.10(-0.58%)
Apr 26, 2007	16.25	17.11	16.25	17.04	3,035,132	+0.49(+2.93%)
Apr 25, 2007	16.92	17.08	16.54	16.55	4,059,605	-0.36(-2.11%)
Apr 24, 2007	17.06	17.08	16.88	16.91	2,285,832	-0.12(-0.72%)
Apr 23, 2007	17.22	17.22	16.95	17.03	2,131,384	+0.07(+0.44%)
Apr 20, 2007	16.99	17.10	16.91	16.96	1,500,839	+0.04(+0.22%)
Apr 19, 2007	17.10	17.10	16.88	16.92	2,066,771	-0.22(-1.27%)
Apr 18, 2007	16.87	17.18	16.85	17.14	1,945,550	+0.24(+1.42%)
Apr 17, 2007	16.98	16.99	16.84	16.90	1,424,607	-0.07(-0.44%)
Apr 16, 2007	17.04	17.04	16.74	16.97	2,612,299	+0.20(+1.21%)
Apr 13, 2007	16.80	16.88	16.74	16.77	1,799,816	+0.02(+0.11%)
Apr 12, 2007	16.81	16.84	16.65	16.75	1,447,845	-0.04(-0.25%)
Apr 11, 2007	16.78	16.81	16.72	16.79	1,753,057	+0.02(+0.15%)
Apr 10, 2007	16.72	16.88	16.68	16.77	2,545,135	+0.04(+0.24%)
Apr 09, 2007	16.78	16.87	16.66	16.73	2,547,119	-0.02(-0.09%)
Apr 05, 2007	16.71	16.83	16.69	16.74	1,641,684	+0.07(+0.41%)
Apr 04, 2007	16.41	16.78	16.35	16.67	3,830,597	+0.29(+1.80%)
Apr 03, 2007	16.58	16.58	16.22	16.38	6,977,655	-0.28(-1.65%)
Apr 02, 2007	16.67	16.83	16.63	16.65	3,636,191	-0.04(-0.24%)
Mar 30, 2007	16.60	16.78	16.48	16.69	1,889,368	+0.11(+0.68%)
Mar 29, 2007	16.66	16.76	16.48	16.58	2,057,986	-0.00(-0.02%)
Mar 28, 2007	16.50	16.69	16.45	16.58	3,206,570	+0.08(+0.51%)
Mar 27, 2007	16.41	16.57	16.30	16.50	2,885,771	+0.05(+0.28%)
Mar 26, 2007	16.39	16.47	16.28	16.45	1,403,488	+0.07(+0.41%)
Mar 23, 2007	16.06	16.40	16.05	16.39	2,708,085	+0.33(+2.03%)
Mar 22, 2007	16.02	16.08	15.98	16.06	2,708,368	+0.05(+0.31%)
Mar 21, 2007	16.06	16.06	15.84	16.01	2,727,143	-0.01(-0.09%)
Mar 20, 2007	15.89	16.04	15.84	16.03	1,588,973	+0.14(+0.89%)
Mar 19, 2007	15.83	15.89	15.67	15.88	1,772,611	+0.21(+1.35%)
Mar 16, 2007	15.70	15.82	15.61	15.67	3,921,849	+0.17(+1.12%)
Mar 15, 2007	15.32	15.53	15.32	15.50	1,714,516	+0.03(+0.17%)
Mar 14, 2007	15.15	15.51	15.12	15.47	3,520,567	+0.31(+2.06%)
Mar 13, 2007	15.30	15.27	15.08	15.16	2,118,915	-0.14(-0.92%)
Mar 12, 2007	15.24	15.36	15.16	15.30	1,860,179	+0.07(+0.44%)
Mar 09, 2007	15.10	15.26	15.09	15.24	1,464,848	+0.14(+0.90%)
Mar 08, 2007	14.76	15.21	14.76	15.10	2,081,224	+0.04(+0.27%)
Mar 07, 2007	15.26	15.34	15.04	15.06	3,364,135	-0.23(-1.53%)
Mar 06, 2007	15.23	15.32	14.70	15.29	5,172,737	+0.57(+3.90%)
Mar 05, 2007	14.67	14.90	14.65	14.72	2,272,229	+0.11(+0.72%)
Mar 02, 2007	14.78	14.84	14.61	14.61	1,369,912	-0.19(-1.31%)
Mar 01, 2007	14.73	14.86	14.57	14.81	2,656,828	-0.09(-0.60%)
Feb 28, 2007	15.17	15.19	14.86	14.90	3,344,298	-0.28(-1.84%)
Feb 27, 2007	15.21	15.34	15.04	15.18	3,457,654	-0.10(-0.68%)
Feb 26, 2007	15.00	15.28	14.98	15.28	2,022,066	+0.27(+1.77%)
Feb 23, 2007	15.08	15.17	15.00	15.01	1,131,297	-0.14(-0.95%)
Feb 22, 2007	15.15	15.25	15.11	15.16	2,119,765	-0.11(-0.75%)
Feb 21, 2007	15.18	15.32	15.06	15.27	1,892,485	+0.07(+0.43%)
Feb 20, 2007	15.17	15.24	14.79	15.21	4,057,027	-0.07(-0.47%)
Feb 16, 2007	15.36	15.36	14.34	15.28	9,339,153	-0.07(-0.48%)
Feb 15, 2007	14.91	15.54	14.82	15.36	6,111,329	+0.80(+5.53%)
Feb 14, 2007	14.60	14.75	14.54	14.55	1,602,392	-0.02(-0.16%)
Feb 13, 2007	14.44	14.63	14.44	14.57	1,027,621	+0.13(+0.93%)
Feb 12, 2007	14.47	14.52	14.43	14.44	1,812,101	-0.01(-0.07%)
Feb 09, 2007	14.35	14.52	14.34	14.45	1,832,973	+0.10(+0.69%)
Feb 08, 2007	14.26	14.36	14.22	14.35	1,318,335	+0.13(+0.93%)
Feb 07, 2007	14.35	14.35	14.19	14.22	1,663,505	-0.14(-0.95%)
Feb 06, 2007	14.31	14.37	14.23	14.35	3,908,246	+0.07(+0.48%)
Feb 05, 2007	14.22	14.34	14.21	14.29	1,677,391	+0.02(+0.15%)
Feb 02, 2007	14.29	14.32	14.22	14.26	1,777,428	-0.06(-0.41%)
Feb 01, 2007	14.17	14.37	14.17	14.32	2,633,836	+0.07(+0.47%)
Jan 31, 2007	14.31	14.31	14.18	14.26	1,941,795	-0.01(-0.06%)
Jan 30, 2007	14.29	14.34	14.17	14.26	2,352,712	+0.09(+0.61%)
Jan 29, 2007	14.29	14.29	14.11	14.18	2,413,642	-0.03(-0.19%)
Jan 26, 2007	14.11	14.21	14.09	14.20	2,379,351	+0.10(+0.74%)
Jan 25, 2007	14.08	14.16	14.07	14.10	3,189,566	+0.03(+0.21%)
Jan 24, 2007	13.97	14.11	13.93	14.07	1,458,897	+0.14(+1.01%)
Jan 23, 2007	13.78	14.04	13.71	13.93	3,212,238	+0.15(+1.09%)
Jan 22, 2007	13.75	13.86	13.61	13.78	2,261,461	+0.02(+0.18%)
Jan 19, 2007	13.73	13.76	13.67	13.75	2,091,142	+0.03(+0.19%)
Jan 18, 2007	13.73	13.76	13.68	13.73	1,135,548	-0.01(-0.04%)
Jan 17, 2007	13.62	13.80	13.53	13.73	1,868,964	+0.16(+1.17%)
Jan 16, 2007	13.61	13.65	13.50	13.57	1,457,480	+0.01(+0.10%)
Jan 12, 2007	13.49	13.61	13.45	13.56	1,658,121	-0.01(-0.10%)
Jan 11, 2007	13.54	13.63	13.49	13.57	1,187,125	+0.04(+0.27%)
Jan 10, 2007	13.36	13.59	13.34	13.54	2,974,473	+0.20(+1.51%)
Jan 09, 2007	13.44	13.44	13.30	13.34	1,325,136	-0.10(-0.76%)
Jan 08, 2007	13.29	13.48	13.25	13.44	1,630,065	+0.13(+0.97%)
Jan 05, 2007	13.50	13.50	13.30	13.31	1,456,630	-0.19(-1.40%)
Jan 04, 2007	13.77	13.77	13.48	13.50	2,199,681	-0.27(-1.94%)
Jan 03, 2007	13.59	13.81	13.37	13.77	2,809,539	+0.28(+2.07%)
Dec 29, 2006	13.53	13.55	13.47	13.49	663,135	-0.06(-0.42%)
Dec 28, 2006	13.53	13.58	13.48	13.54	456,543	+0.00(+0.00%)
Dec 27, 2006	13.49	13.54	13.47	13.54	542,693	+0.05(+0.41%)
Dec 26, 2006	13.40	13.50	13.39	13.49	618,076	+0.09(+0.66%)
Dec 22, 2006	13.41	13.45	13.33	13.40	1,286,595	+0.02(+0.18%)
Dec 21, 2006	13.31	13.39	13.24	13.38	1,231,334	+0.07(+0.49%)
Dec 20, 2006	13.19	13.33	13.19	13.31	1,916,007	+0.11(+0.87%)
Dec 19, 2006	13.20	13.23	13.13	13.20	945,109	-0.00(-0.01%)
Dec 18, 2006	13.05	13.20	13.04	13.20	1,214,897	+0.16(+1.22%)
Dec 15, 2006	13.16	13.22	13.02	13.04	1,980,053	-0.17(-1.30%)
Dec 14, 2006	13.14	13.23	13.12	13.21	2,302,552	+0.05(+0.39%)
Dec 13, 2006	13.06	13.19	13.04	13.16	1,478,451	+0.13(+1.00%)
Dec 12, 2006	12.98	13.04	12.96	13.03	1,221,132	+0.02(+0.12%)
Dec 11, 2006	12.82	13.06	12.81	13.01	2,092,843	+0.22(+1.74%)
Dec 08, 2006	12.68	12.81	12.68	12.79	972,031	+0.05(+0.37%)
Dec 07, 2006	12.69	12.77	12.56	12.74	995,836	-0.01(-0.06%)
Dec 06, 2006	12.72	12.76	12.71	12.75	815,032	-0.00(-0.03%)
Dec 05, 2006	12.63	12.77	12.57	12.75	2,084,058	+0.16(+1.23%)
Dec 04, 2006	12.58	12.68	12.58	12.60	1,767,510	+0.05(+0.44%)
Dec 01, 2006	12.56	12.62	12.51	12.54	1,788,197	+0.00(+0.01%)
Nov 30, 2006	12.48	12.60	12.48	12.54	3,388,224	+0.08(+0.61%)
Nov 29, 2006	12.42	12.49	12.37	12.47	1,133,847	+0.08(+0.64%)
Nov 28, 2006	12.25	12.45	12.25	12.39	1,657,837	+0.03(+0.24%)
Nov 27, 2006	12.43	12.53	12.32	12.36	1,702,046	-0.12(-0.96%)
Nov 24, 2006	12.45	12.52	12.41	12.48	589,736	+0.05(+0.38%)
Nov 22, 2006	12.43	12.50	12.42	12.43	924,421	+0.03(+0.21%)
Nov 21, 2006	12.43	12.50	12.40	12.40	1,581,605	-0.03(-0.25%)
Nov 20, 2006	12.49	12.57	12.43	12.43	944,542	-0.09(-0.75%)
Nov 17, 2006	12.56	12.60	12.52	12.53	2,192,597	-0.04(-0.29%)
Nov 16, 2006	12.56	12.62	12.54	12.56	1,890,502	+0.00(+0.03%)
Nov 15, 2006	12.61	12.63	12.55	12.56	1,439,343	-0.03(-0.25%)
Nov 14, 2006	12.67	12.67	12.56	12.59	2,121,465	-0.03(-0.24%)
Nov 13, 2006	12.67	12.68	12.60	12.62	2,741,525	-0.03(-0.25%)
Nov 10, 2006	12.64	12.67	12.60	12.65	2,044,950	+0.05(+0.36%)
Nov 09, 2006	12.62	12.66	12.58	12.61	2,158,023	-0.00(-0.03%)
Nov 08, 2006	12.54	12.64	12.53	12.61	1,662,088	-0.00(-0.03%)
Nov 07, 2006	12.58	12.66	12.54	12.62	1,318,618	+0.00(+0.00%)
Nov 06, 2006	12.42	12.63	12.42	12.62	2,143,853	+0.17(+1.40%)
Nov 03, 2006	12.55	12.56	12.37	12.44	1,883,700	-0.11(-0.86%)
Nov 02, 2006	12.63	12.65	12.50	12.55	1,960,216	-0.14(-1.07%)
Nov 01, 2006	12.53	12.70	12.38	12.68	4,942,340	+0.13(+1.00%)
Oct 31, 2006	12.32	12.75	12.18	12.56	8,027,336	+0.59(+4.97%)
Oct 30, 2006	11.98	12.02	11.93	11.96	1,072,918	-0.03(-0.28%)
Oct 27, 2006	12.05	12.09	11.96	12.00	1,442,744	-0.08(-0.66%)
Oct 26, 2006	12.17	12.19	12.06	12.08	1,601,726	-0.10(-0.84%)
Oct 25, 2006	12.06	12.19	12.06	12.18	1,504,239	+0.10(+0.85%)
Oct 24, 2006	12.12	12.12	12.04	12.08	972,598	-0.11(-0.91%)
Oct 23, 2006	12.08	12.20	12.04	12.19	1,359,710	+0.13(+1.04%)
Oct 20, 2006	12.00	12.07	11.96	12.06	1,184,858	+0.09(+0.75%)
Oct 19, 2006	11.98	12.03	11.90	11.97	892,115	-0.04(-0.37%)
Oct 18, 2006	11.98	12.03	11.94	12.02	1,318,335	+0.07(+0.56%)
Oct 17, 2006	11.85	11.96	11.81	11.95	1,273,843	+0.11(+0.91%)
Oct 16, 2006	11.77	11.87	11.72	11.84	1,213,764	+0.06(+0.52%)
Oct 13, 2006	11.73	11.78	11.65	11.78	1,221,699	+0.04(+0.33%)
Oct 12, 2006	11.44	11.76	11.44	11.74	1,890,218	+0.31(+2.70%)
Oct 11, 2006	11.47	11.55	11.42	11.43	1,672,857	-0.12(-1.05%)
Oct 10, 2006	11.60	11.66	11.49	11.55	1,440,193	+0.02(+0.14%)
Oct 09, 2006	11.62	11.64	11.48	11.54	740,500	-0.08(-0.71%)
Oct 06, 2006	11.40	11.69	11.34	11.62	2,176,160	+0.23(+1.98%)
Oct 05, 2006	11.94	12.06	11.37	11.40	4,528,589	-0.80(-6.53%)
Oct 04, 2006	12.08	12.23	11.97	12.19	787,260	+0.12(+0.99%)
Oct 03, 2006	12.10	12.12	12.02	12.07	1,060,449	-0.05(-0.38%)
Oct 02, 2006	12.12	12.19	12.04	12.12	1,085,104	-0.04(-0.32%)
Sep 29, 2006	12.08	12.16	12.07	12.16	921,304	+0.11(+0.94%)
Sep 28, 2006	12.07	12.09	12.01	12.04	598,805	-0.02(-0.20%)
Sep 27, 2006	12.16	12.16	12.03	12.07	1,343,840	-0.09(-0.77%)
Sep 26, 2006	12.11	12.18	12.01	12.16	1,413,838	+0.07(+0.54%)
Sep 25, 2006	12.22	12.22	11.91	12.10	1,538,246	+0.22(+1.81%)
Sep 22, 2006	11.85	11.91	11.71	11.88	2,096,243	+0.05(+0.46%)
Sep 21, 2006	12.09	12.12	11.80	11.83	1,263,357	-0.24(-1.97%)
Sep 20, 2006	12.01	12.10	12.00	12.06	709,894	+0.05(+0.38%)
Sep 19, 2006	12.14	12.14	11.95	12.02	664,268	+0.02(+0.13%)
Sep 18, 2006	12.05	12.09	11.96	12.00	882,196	+0.01(+0.04%)
Sep 15, 2006	11.99	12.06	11.92	12.00	4,037,189	+0.07(+0.62%)
Sep 14, 2006	11.81	12.25	11.80	11.92	2,839,862	+0.14(+1.20%)
Sep 13, 2006	11.91	11.92	11.76	11.78	2,216,685	-0.14(-1.21%)
Sep 12, 2006	11.88	12.07	11.69	11.93	2,381,052	-0.09(-0.78%)
Sep 11, 2006	12.33	12.33	12.01	12.02	2,524,731	-0.31(-2.48%)
Sep 08, 2006	12.29	12.35	12.28	12.33	703,660	+0.04(+0.33%)
Sep 07, 2006	12.31	12.33	12.19	12.29	924,421	-0.03(-0.23%)
Sep 06, 2006	12.39	12.49	12.29	12.31	2,507,444	-0.07(-0.60%)
Sep 05, 2006	12.35	12.41	12.33	12.39	1,067,817	+0.01(+0.11%)
Sep 01, 2006	12.37	12.45	12.33	12.37	1,848,276	-0.03(-0.24%)
Aug 31, 2006	12.35	12.41	12.23	12.40	1,024,742	+0.15(+1.20%)
Aug 30, 2006	12.37	12.37	12.24	12.26	858,391	-0.07(-0.59%)
Aug 29, 2006	12.31	12.35	12.27	12.33	1,387,199	+0.04(+0.29%)
Aug 28, 2006	12.26	12.33	12.26	12.29	1,044,296	+0.03(+0.26%)
Aug 25, 2006	12.19	12.28	12.19	12.26	810,781	+0.08(+0.62%)
Aug 24, 2006	12.21	12.25	12.14	12.19	823,251	-0.01(-0.04%)
Aug 23, 2006	12.20	12.30	12.19	12.19	419,135	-0.05(-0.43%)
Aug 22, 2006	12.22	12.31	12.21	12.24	637,063	+0.03(+0.28%)
Aug 21, 2006	12.24	12.25	12.16	12.21	469,862	-0.02(-0.20%)
Aug 18, 2006	12.38	12.38	12.22	12.24	872,844	-0.14(-1.14%)
Aug 17, 2006	12.25	12.38	12.15	12.38	1,467,399	+0.08(+0.66%)
Aug 16, 2006	12.27	12.32	12.17	12.30	869,727	+0.07(+0.58%)
Aug 15, 2006	12.17	12.25	12.11	12.23	672,487	+0.10(+0.86%)
Aug 14, 2006	11.98	12.19	11.98	12.12	1,460,314	+0.20(+1.64%)
Aug 11, 2006	11.84	11.95	11.79	11.93	774,507	+0.08(+0.72%)
Aug 10, 2006	11.83	11.90	11.77	11.84	1,155,385	+0.02(+0.16%)
Aug 09, 2006	11.89	11.94	11.78	11.82	1,100,124	+0.02(+0.13%)
Aug 08, 2006	11.75	11.87	11.75	11.81	1,185,708	+0.09(+0.75%)
Aug 07, 2006	11.68	11.86	11.64	11.72	1,230,767	+0.04(+0.30%)
Aug 04, 2006	11.84	11.84	11.55	11.68	1,934,427	-0.13(-1.08%)
Aug 03, 2006	11.85	11.90	11.77	11.81	3,755,215	-0.04(-0.31%)
Aug 02, 2006	11.91	12.02	11.78	11.85	2,131,384	-0.06(-0.53%)
Aug 01, 2006	12.51	12.51	11.64	11.91	6,292,132	-0.70(-5.53%)
Jul 31, 2006	12.44	12.61	12.37	12.61	1,410,154	+0.14(+1.09%)
Jul 28, 2006	12.27	12.67	12.27	12.47	1,171,822	+0.05(+0.41%)
Jul 27, 2006	12.64	12.69	12.40	12.42	909,402	-0.17(-1.39%)
Jul 26, 2006	12.49	12.63	12.47	12.59	2,119,482	+0.19(+1.52%)
Jul 25, 2006	12.37	12.44	12.31	12.41	942,275	+0.02(+0.14%)
Jul 24, 2006	12.41	12.48	12.35	12.39	965,796	-0.03(-0.21%)
Jul 21, 2006	12.49	12.52	12.34	12.41	1,152,835	-0.02(-0.14%)
Jul 20, 2006	12.46	12.50	12.42	12.43	967,780	-0.03(-0.23%)
Jul 19, 2006	12.32	12.50	12.30	12.46	2,441,981	+0.15(+1.23%)
Jul 18, 2006	12.24	12.33	12.22	12.31	1,167,854	+0.11(+0.88%)
Jul 17, 2006	11.91	12.21	11.91	12.20	1,190,526	+0.13(+1.10%)
Jul 14, 2006	12.14	12.16	12.04	12.07	809,931	-0.04(-0.32%)
Jul 13, 2006	12.21	12.28	12.08	12.11	1,085,671	-0.19(-1.58%)
Jul 12, 2006	12.27	12.40	12.26	12.30	1,288,579	+0.02(+0.20%)
Jul 11, 2006	12.20	12.29	12.17	12.28	809,081	+0.08(+0.65%)
Jul 10, 2006	12.17	12.21	12.15	12.20	567,348	+0.03(+0.23%)
Jul 07, 2006	12.05	12.24	12.05	12.17	1,156,235	+0.12(+0.97%)
Jul 06, 2006	12.06	12.13	12.04	12.05	742,484	-0.00(-0.03%)
Jul 05, 2006	12.00	12.08	11.96	12.06	1,022,475	+0.03(+0.26%)
Jul 03, 2006	11.98	12.05	11.96	12.02	490,833	+0.05(+0.40%)
Jun 30, 2006	12.09	12.11	11.94	11.98	1,150,567	-0.09(-0.76%)
Jun 29, 2006	11.94	12.09	11.94	12.07	1,642,818	+0.14(+1.21%)
Jun 28, 2006	11.90	11.95	11.90	11.92	1,237,285	+0.02(+0.19%)
Jun 27, 2006	11.94	11.99	11.88	11.90	715,562	-0.06(-0.49%)
Jun 26, 2006	11.96	12.01	11.93	11.96	449,741	+0.03(+0.27%)
Jun 23, 2006	11.99	11.99	11.89	11.93	1,044,579	-0.08(-0.71%)
Jun 22, 2006	12.10	12.10	11.93	12.01	735,966	-0.05(-0.39%)
Jun 21, 2006	12.00	12.13	11.95	12.06	931,506	+0.09(+0.72%)
Jun 20, 2006	11.83	12.01	11.80	11.97	886,163	+0.19(+1.62%)
Jun 19, 2006	11.95	11.97	11.74	11.78	739,934	-0.14(-1.18%)
Jun 16, 2006	12.00	12.06	11.91	11.92	1,063,850	-0.11(-0.92%)
Jun 15, 2006	11.93	12.07	11.90	12.03	1,305,299	+0.13(+1.08%)
Jun 14, 2006	11.95	12.03	11.84	11.91	827,502	-0.08(-0.65%)
Jun 13, 2006	11.91	12.08	11.91	11.98	1,550,999	+0.08(+0.67%)
Jun 12, 2006	12.02	12.06	11.90	11.90	893,248	-0.09(-0.72%)
Jun 09, 2006	12.00	12.12	11.97	11.99	625,444	-0.04(-0.35%)
Jun 08, 2006	11.98	12.11	11.87	12.03	2,256,643	+0.05(+0.38%)
Jun 07, 2006	11.65	12.25	11.63	11.99	5,246,702	+0.38(+3.25%)
Jun 06, 2006	11.58	11.63	11.50	11.61	885,313	+0.03(+0.26%)
Jun 05, 2006	11.64	11.71	11.55	11.58	879,079	-0.11(-0.91%)
Jun 02, 2006	11.69	11.72	11.62	11.69	969,480	-0.01(-0.12%)
Jun 01, 2006	11.44	11.70	11.43	11.70	3,699,954	+0.27(+2.36%)
May 31, 2006	11.31	11.44	11.29	11.43	1,158,502	+0.14(+1.22%)
May 30, 2006	11.29	11.39	11.22	11.29	938,591	+0.00(+0.03%)
May 26, 2006	11.24	11.37	11.24	11.29	809,364	-0.00(-0.03%)
May 25, 2006	11.31	11.39	11.24	11.29	908,551	+0.00(+0.00%)
May 24, 2006	11.23	11.34	11.19	11.29	1,141,782	-0.00(-0.02%)
May 23, 2006	11.35	11.47	11.29	11.29	955,028	-0.04(-0.37%)
May 22, 2006	11.38	11.47	11.28	11.34	1,342,140	-0.12(-1.05%)
May 19, 2006	11.49	11.53	11.41	11.46	2,007,259	+0.01(+0.09%)
May 18, 2006	11.61	11.64	11.42	11.45	1,295,380	-0.17(-1.47%)
May 17, 2006	11.64	11.71	11.61	11.62	1,330,521	-0.05(-0.47%)
May 16, 2006	11.72	11.74	11.64	11.67	738,233	-0.05(-0.47%)
May 15, 2006	11.62	11.73	11.61	11.73	1,063,850	+0.10(+0.88%)
May 12, 2006	11.67	11.76	11.56	11.62	1,153,685	-0.04(-0.36%)
May 11, 2006	11.84	11.92	11.65	11.67	1,215,181	-0.17(-1.47%)
May 10, 2006	11.93	12.00	11.79	11.84	736,533	-0.09(-0.74%)
May 09, 2006	11.92	12.00	11.88	11.93	900,616	+0.01(+0.07%)
May 08, 2006	11.94	12.00	11.88	11.92	1,095,873	+0.02(+0.16%)
May 05, 2006	11.87	11.96	11.79	11.90	1,326,270	+0.06(+0.52%)
May 04, 2006	11.81	11.93	11.79	11.84	1,203,845	+0.03(+0.24%)
May 03, 2006	12.00	12.04	11.79	11.81	3,044,470	-0.37(-3.01%)
May 02, 2006	12.48	12.48	12.09	12.18	4,704,292	-0.44(-3.47%)

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.