Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	39.60	39.60	38.45	38.46	2,140,490	-1.28(-3.21%)
May 30, 2013	39.71	40.00	39.69	39.74	1,126,253	+0.02(+0.04%)
May 29, 2013	39.80	40.11	39.69	39.72	1,780,168	-0.41(-1.03%)
May 28, 2013	40.23	40.51	39.72	40.13	1,769,597	+0.25(+0.62%)
May 24, 2013	39.63	40.10	39.47	39.89	1,167,193	+0.22(+0.55%)
May 23, 2013	39.72	39.98	39.42	39.67	1,780,913	-0.32(-0.79%)
May 22, 2013	40.60	40.88	39.95	39.99	2,121,910	-0.68(-1.67%)
May 21, 2013	40.90	40.92	40.35	40.67	1,358,099	-0.26(-0.62%)
May 20, 2013	41.08	41.09	40.70	40.92	1,302,181	-0.32(-0.79%)
May 17, 2013	40.87	41.27	40.60	41.25	1,958,602	+0.45(+1.10%)
May 16, 2013	40.16	41.08	40.03	40.80	3,432,142	+1.30(+3.29%)
May 15, 2013	39.42	39.56	39.16	39.50	1,491,091	+0.60(+1.53%)
May 13, 2013	38.74	38.91	38.49	38.90	1,304,937	+0.16(+0.42%)
May 10, 2013	38.41	38.75	38.30	38.74	949,677	+0.46(+1.19%)
May 09, 2013	38.30	38.56	38.01	38.29	2,337,438	-0.16(-0.42%)
May 08, 2013	39.18	39.22	38.39	38.45	1,883,069	-0.79(-2.01%)
May 07, 2013	38.68	39.30	37.79	39.24	3,279,829	-0.19(-0.49%)
May 06, 2013	39.61	39.61	38.97	39.43	1,248,405	-0.26(-0.66%)
May 03, 2013	39.26	39.78	39.00	39.69	1,018,415	+0.69(+1.77%)
May 02, 2013	39.42	39.57	38.95	39.00	1,542,358	-0.43(-1.08%)

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.