Molson Coors Brewing (NY: TAP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	32.24	32.24	31.83	32.01	1,293,690	-0.20(-0.63%)
Jul 30, 2012	31.96	32.29	31.90	32.22	1,032,037	+0.23(+0.73%)
Jul 27, 2012	31.38	32.06	31.38	31.98	1,517,864	+0.74(+2.37%)
Jul 26, 2012	30.86	31.38	30.66	31.24	2,250,016	+0.82(+2.68%)
Jul 25, 2012	30.76	30.81	30.35	30.42	861,340	-0.20(-0.67%)
Jul 24, 2012	30.83	30.90	30.43	30.63	1,435,956	-0.21(-0.69%)
Jul 23, 2012	30.93	30.96	30.69	30.84	881,315	-0.43(-1.38%)
Jul 20, 2012	31.17	31.42	31.00	31.27	943,134	-0.02(-0.07%)
Jul 19, 2012	31.39	31.43	31.19	31.29	727,401	-0.08(-0.27%)
Jul 18, 2012	30.89	31.45	30.86	31.38	1,325,067	+0.42(+1.37%)
Jul 17, 2012	30.86	31.09	30.71	30.95	687,760	+0.13(+0.42%)
Jul 16, 2012	30.83	30.94	30.65	30.83	1,167,842	-0.08(-0.27%)
Jul 13, 2012	30.86	31.29	30.77	30.91	1,511,906	+0.10(+0.32%)
Jul 12, 2012	30.52	30.86	30.39	30.81	1,159,712	+0.20(+0.64%)
Jul 11, 2012	30.26	30.67	30.17	30.61	1,300,371	+0.30(+0.97%)
Jul 10, 2012	30.73	30.86	30.23	30.32	1,090,229	-0.21(-0.69%)
Jul 09, 2012	31.01	31.08	30.43	30.53	1,369,696	-0.48(-1.56%)
Jul 06, 2012	31.18	31.29	30.97	31.01	967,609	-0.30(-0.97%)
Jul 05, 2012	31.37	31.49	31.19	31.32	836,344	-0.20(-0.65%)
Jul 03, 2012	31.39	31.60	31.21	31.52	810,097	+0.15(+0.48%)
Jul 02, 2012	31.65	31.65	30.90	31.37	1,566,414	-0.11(-0.34%)
Jun 29, 2012	30.57	31.53	30.36	31.48	2,323,418	+1.40(+4.65%)
Jun 28, 2012	29.97	30.11	29.75	30.08	1,154,111	+0.02(+0.08%)
Jun 27, 2012	29.92	30.15	29.87	30.05	1,056,779	+0.26(+0.86%)
Jun 26, 2012	29.71	29.95	29.55	29.80	1,084,107	+0.20(+0.66%)
Jun 25, 2012	29.34	29.73	29.31	29.60	1,078,616	+0.13(+0.44%)
Jun 22, 2012	29.54	29.59	29.31	29.47	1,399,448	+0.13(+0.44%)
Jun 21, 2012	30.02	30.23	29.33	29.34	1,444,511	-0.67(-2.22%)
Jun 20, 2012	29.92	30.17	29.77	30.01	1,058,961	+0.03(+0.10%)
Jun 19, 2012	30.03	30.32	29.85	29.98	1,211,113	+0.06(+0.20%)
Jun 18, 2012	29.71	30.12	29.71	29.92	676,239	+0.09(+0.30%)
Jun 15, 2012	29.82	30.00	29.78	29.83	1,081,544	+0.04(+0.13%)
Jun 14, 2012	29.39	29.90	29.34	29.79	1,098,154	+0.51(+1.76%)
Jun 13, 2012	29.22	29.43	29.14	29.27	779,376	+0.03(+0.10%)
Jun 12, 2012	29.32	29.77	29.18	29.24	1,215,288	+0.13(+0.44%)
Jun 11, 2012	29.64	29.65	29.09	29.12	1,658,030	-0.37(-1.26%)
Jun 08, 2012	29.37	29.49	29.19	29.49	1,469,954	+0.18(+0.62%)
Jun 07, 2012	29.54	29.64	29.27	29.31	2,529,559	-0.05(-0.18%)
Jun 06, 2012	29.12	29.36	29.07	29.36	1,659,500	+0.39(+1.33%)
Jun 05, 2012	28.90	29.01	28.79	28.97	1,131,217	+0.02(+0.05%)
Jun 04, 2012	29.17	29.18	28.75	28.96	1,305,237	-0.04(-0.13%)
Jun 01, 2012	28.80	29.06	28.72	29.00	2,149,060	-0.09(-0.31%)
May 31, 2012	29.47	29.51	29.06	29.09	2,203,453	-0.40(-1.36%)
May 30, 2012	29.68	29.69	29.43	29.49	1,518,681	-0.23(-0.76%)
May 29, 2012	29.92	30.07	29.62	29.71	1,572,960	-0.14(-0.45%)
May 25, 2012	29.41	29.87	29.41	29.85	1,006,451	+0.20(+0.68%)
May 24, 2012	29.46	29.66	29.26	29.65	1,421,993	+0.20(+0.66%)
May 23, 2012	29.90	29.91	29.17	29.45	1,665,932	-0.55(-1.83%)
May 22, 2012	29.95	30.12	29.85	30.00	1,353,789	+0.13(+0.43%)
May 21, 2012	29.95	30.07	29.74	29.87	1,394,403	-0.02(-0.08%)
May 18, 2012	30.10	30.10	29.71	29.89	2,104,668	-0.11(-0.37%)
May 17, 2012	30.04	30.16	29.89	30.01	2,392,874	-0.14(-0.45%)
May 16, 2012	30.39	30.49	30.12	30.14	1,246,994	-0.22(-0.72%)
May 15, 2012	30.64	30.65	30.33	30.36	1,421,035	-0.35(-1.15%)
May 14, 2012	30.73	30.78	30.46	30.71	1,267,209	-0.29(-0.94%)
May 11, 2012	30.73	31.21	30.55	31.00	1,477,034	+0.16(+0.51%)
May 10, 2012	30.89	31.14	30.79	30.85	1,123,234	+0.10(+0.32%)
May 09, 2012	30.71	31.15	30.55	30.75	2,642,572	-0.34(-1.09%)
May 08, 2012	31.27	31.38	30.31	31.09	3,725,144	-0.46(-1.45%)
May 07, 2012	31.60	31.71	31.29	31.54	2,012,619	+0.03(+0.10%)
May 04, 2012	31.66	31.75	31.48	31.51	1,676,800	-0.35(-1.11%)
May 03, 2012	31.61	32.30	31.61	31.87	2,094,014	+0.26(+0.83%)
May 02, 2012	31.33	31.69	31.18	31.60	1,953,628	+0.14(+0.43%)
May 01, 2012	31.21	31.72	31.15	31.47	2,162,349	+0.27(+0.87%)
Apr 30, 2012	31.14	31.23	30.96	31.20	1,722,708	+0.07(+0.22%)
Apr 27, 2012	31.25	31.48	31.07	31.13	1,319,616	-0.12(-0.38%)
Apr 26, 2012	30.97	31.30	30.88	31.25	1,156,705	+0.28(+0.90%)
Apr 25, 2012	31.31	31.42	30.95	30.97	1,261,913	-0.18(-0.58%)
Apr 24, 2012	30.88	31.15	30.85	31.15	1,911,740	+0.38(+1.24%)
Apr 23, 2012	30.76	30.88	30.73	30.77	1,526,379	-0.22(-0.70%)
Apr 20, 2012	31.00	31.09	30.87	30.99	2,180,249	+0.03(+0.10%)
Apr 19, 2012	30.96	31.11	30.87	30.96	2,040,025	+0.05(+0.15%)
Apr 18, 2012	30.70	30.97	30.61	30.91	1,688,233	+0.16(+0.54%)
Apr 17, 2012	30.70	30.85	30.62	30.75	2,650,263	+0.07(+0.22%)
Apr 16, 2012	30.80	30.90	30.59	30.68	1,701,090	-0.04(-0.12%)
Apr 13, 2012	30.61	30.92	30.58	30.72	2,147,953	+0.09(+0.29%)
Apr 12, 2012	30.58	30.68	30.54	30.63	3,789,605	+0.02(+0.05%)
Apr 11, 2012	30.91	30.99	30.46	30.61	2,654,943	-0.05(-0.17%)
Apr 10, 2012	30.83	30.92	30.58	30.67	2,704,548	-0.23(-0.73%)
Apr 09, 2012	30.66	30.98	30.50	30.89	2,988,514	-0.08(-0.24%)
Apr 05, 2012	31.18	31.23	30.61	30.97	4,956,658	-0.43(-1.36%)
Apr 04, 2012	32.17	32.23	31.31	31.39	4,650,611	-1.01(-3.10%)
Apr 03, 2012	34.25	34.46	32.30	32.40	8,253,790	-1.86(-5.43%)
Apr 02, 2012	33.92	34.34	33.89	34.26	1,560,908	+0.31(+0.91%)
Mar 30, 2012	33.95	34.03	33.77	33.95	1,937,471	+0.20(+0.58%)
Mar 29, 2012	33.67	33.89	33.63	33.76	2,673,424	-0.02(-0.07%)
Mar 28, 2012	33.93	34.01	33.59	33.78	2,050,773	-0.17(-0.51%)
Mar 27, 2012	33.57	34.07	33.45	33.95	2,645,293	+0.39(+1.16%)
Mar 26, 2012	33.02	33.57	32.99	33.56	1,901,289	+0.58(+1.75%)
Mar 23, 2012	32.61	33.01	32.50	32.99	1,545,725	+0.35(+1.08%)
Mar 22, 2012	32.19	32.65	32.17	32.63	1,251,513	+0.29(+0.90%)
Mar 21, 2012	32.29	32.44	32.19	32.34	855,822	+0.14(+0.42%)
Mar 20, 2012	32.31	32.48	32.19	32.20	1,293,045	-0.29(-0.90%)
Mar 19, 2012	32.25	32.54	32.17	32.50	1,175,982	+0.15(+0.46%)
Mar 16, 2012	32.17	32.41	32.17	32.35	1,642,645	+0.18(+0.56%)
Mar 15, 2012	32.24	32.27	32.12	32.17	1,044,847	-0.06(-0.19%)
Mar 14, 2012	32.17	32.41	32.12	32.23	1,262,558	+0.05(+0.16%)
Mar 13, 2012	32.19	32.27	32.06	32.17	1,441,261	+0.08(+0.23%)
Mar 12, 2012	32.11	32.15	31.87	32.10	1,128,688	+0.02(+0.05%)
Mar 09, 2012	32.12	32.16	31.93	32.08	1,224,457	+0.08(+0.23%)
Mar 08, 2012	31.84	32.06	31.75	32.01	1,759,608	+0.41(+1.31%)
Mar 07, 2012	31.69	31.75	31.48	31.60	1,934,840	+0.05(+0.17%)
Mar 06, 2012	32.35	32.45	31.54	31.54	2,319,871	-0.97(-2.98%)
Mar 05, 2012	32.64	32.88	32.39	32.51	1,717,680	-0.20(-0.62%)
Mar 02, 2012	32.80	32.91	32.68	32.72	1,075,170	-0.09(-0.27%)
Mar 01, 2012	32.70	32.94	32.57	32.81	1,641,816	+0.07(+0.23%)
Feb 29, 2012	32.75	32.91	32.66	32.73	1,961,386	-0.04(-0.14%)
Feb 28, 2012	32.71	32.92	32.62	32.77	1,224,790	+0.12(+0.37%)
Feb 27, 2012	32.73	32.83	32.60	32.66	1,106,680	-0.06(-0.18%)
Feb 24, 2012	33.13	33.18	32.69	32.72	1,143,607	-0.36(-1.08%)
Feb 23, 2012	32.93	33.16	32.83	33.07	966,404	-0.01(-0.02%)
Feb 22, 2012	33.34	33.48	33.03	33.08	1,801,095	-0.33(-0.98%)
Feb 21, 2012	33.94	33.94	33.31	33.41	1,366,585	-0.43(-1.28%)
Feb 17, 2012	33.59	33.97	33.33	33.84	2,212,836	+0.25(+0.73%)
Feb 16, 2012	33.71	34.26	33.34	33.59	4,180,623	+0.92(+2.83%)
Feb 15, 2012	32.85	33.18	32.67	32.67	1,353,821	-0.12(-0.36%)
Feb 14, 2012	32.59	32.79	32.46	32.79	1,161,722	+0.19(+0.57%)
Feb 13, 2012	32.35	32.63	32.34	32.60	1,452,217	+0.45(+1.39%)
Feb 10, 2012	32.48	32.54	32.16	32.16	1,334,749	-0.54(-1.66%)
Feb 09, 2012	32.57	32.73	32.45	32.70	1,070,497	+0.15(+0.46%)
Feb 08, 2012	32.72	32.80	32.48	32.55	806,038	-0.19(-0.59%)
Feb 07, 2012	32.37	32.84	32.37	32.75	1,068,140	+0.26(+0.80%)
Feb 06, 2012	32.63	32.71	32.37	32.48	796,532	-0.24(-0.73%)
Feb 03, 2012	32.62	32.90	32.57	32.72	1,193,437	+0.38(+1.17%)
Feb 02, 2012	32.68	32.77	32.19	32.34	1,098,177	-0.25(-0.78%)
Feb 01, 2012	32.21	32.80	32.19	32.60	1,204,196	+0.65(+2.03%)
Jan 31, 2012	31.78	31.99	31.57	31.95	1,229,506	+0.26(+0.82%)
Jan 30, 2012	31.81	31.90	31.57	31.69	849,864	-0.25(-0.79%)
Jan 27, 2012	32.12	32.12	31.71	31.94	1,094,297	-0.22(-0.67%)
Jan 26, 2012	32.14	32.36	31.93	32.16	1,182,865	+0.13(+0.42%)
Jan 25, 2012	31.84	32.11	31.76	32.02	1,550,614	+0.11(+0.35%)
Jan 24, 2012	32.07	32.54	31.83	31.91	2,108,287	-0.86(-2.64%)
Jan 23, 2012	32.69	32.90	32.57	32.77	1,322,096	+0.00(+0.00%)
Jan 20, 2012	32.49	32.85	32.47	32.77	1,454,372	+0.34(+1.06%)
Jan 19, 2012	32.60	32.63	32.40	32.43	1,818,271	-0.21(-0.64%)
Jan 18, 2012	32.48	32.65	32.28	32.64	1,453,218	+0.15(+0.46%)
Jan 17, 2012	33.01	33.11	32.48	32.49	1,739,005	-0.24(-0.73%)
Jan 13, 2012	33.04	33.23	32.70	32.73	1,298,238	-0.57(-1.70%)
Jan 12, 2012	33.48	33.56	33.29	33.30	1,430,084	-0.11(-0.33%)
Jan 11, 2012	33.15	33.43	33.07	33.41	1,240,018	+0.14(+0.43%)
Jan 10, 2012	32.83	33.40	32.83	33.27	1,398,421	+0.66(+2.03%)
Jan 09, 2012	32.52	32.69	32.37	32.60	921,750	+0.15(+0.46%)
Jan 06, 2012	32.28	32.55	32.19	32.45	1,296,287	+0.13(+0.39%)
Jan 05, 2012	32.10	32.35	31.57	32.33	1,501,594	+0.11(+0.35%)
Jan 04, 2012	32.45	32.49	32.09	32.22	983,179	-0.22(-0.67%)
Dec 30, 2011	32.60	32.61	32.40	32.43	624,143	-0.14(-0.43%)
Dec 29, 2011	32.43	32.65	32.40	32.57	576,941	+0.26(+0.81%)
Dec 28, 2011	32.81	32.83	32.25	32.31	853,113	-0.48(-1.48%)
Dec 27, 2011	32.69	32.88	32.63	32.80	556,428	+0.02(+0.07%)
Dec 23, 2011	32.55	32.82	32.48	32.77	806,161	+0.44(+1.36%)
Dec 21, 2011	31.88	32.36	31.72	32.34	1,463,630	+0.35(+1.09%)
Dec 20, 2011	31.60	32.10	31.58	31.99	1,565,458	+0.82(+2.63%)
Dec 19, 2011	31.80	31.90	31.13	31.17	1,494,333	-0.60(-1.88%)
Dec 16, 2011	31.37	31.84	31.36	31.76	3,226,416	+0.51(+1.64%)
Dec 15, 2011	30.66	31.30	30.64	31.25	2,700,095	+0.90(+2.97%)
Dec 14, 2011	30.15	30.54	30.09	30.35	2,181,573	+0.11(+0.37%)
Dec 13, 2011	30.84	31.07	30.15	30.23	2,787,843	-0.47(-1.53%)
Dec 12, 2011	30.59	30.73	30.38	30.70	1,181,076	-0.13(-0.43%)
Dec 09, 2011	30.59	30.91	30.59	30.84	1,154,792	+0.29(+0.95%)
Dec 08, 2011	30.71	30.73	30.35	30.55	1,648,824	-0.31(-1.01%)
Dec 07, 2011	30.71	30.97	30.56	30.86	1,601,984	+0.04(+0.15%)
Dec 06, 2011	30.34	30.91	30.20	30.82	1,381,163	+0.39(+1.30%)
Dec 05, 2011	30.41	30.56	30.15	30.42	1,230,453	+0.25(+0.81%)
Dec 02, 2011	30.15	30.22	29.98	30.18	1,525,477	+0.19(+0.65%)
Dec 01, 2011	30.18	30.27	29.81	29.98	1,784,118	-0.25(-0.84%)
Nov 30, 2011	30.22	30.24	29.86	30.23	1,880,173	+0.81(+2.76%)
Nov 29, 2011	28.91	29.46	28.72	29.42	2,265,934	+0.57(+1.96%)
Nov 28, 2011	28.72	28.95	28.54	28.86	1,173,174	+0.79(+2.81%)
Nov 25, 2011	28.18	28.33	28.06	28.07	573,629	-0.12(-0.42%)
Nov 23, 2011	28.26	28.41	28.10	28.19	984,219	-0.41(-1.42%)
Nov 22, 2011	28.68	28.76	28.39	28.59	1,097,315	-0.05(-0.18%)
Nov 21, 2011	28.91	28.92	28.36	28.64	1,567,950	-0.58(-2.00%)
Nov 18, 2011	29.38	29.39	28.98	29.23	1,460,420	+0.07(+0.23%)
Nov 17, 2011	29.34	29.39	28.93	29.16	1,636,094	-0.22(-0.75%)
Nov 16, 2011	29.96	30.00	29.38	29.38	2,800,846	-0.83(-2.76%)
Nov 15, 2011	29.94	30.28	29.86	30.22	949,165	+0.16(+0.52%)
Nov 14, 2011	30.13	30.13	29.76	30.06	1,248,313	-0.24(-0.78%)
Nov 11, 2011	29.84	30.30	29.84	30.30	1,330,630	+0.72(+2.45%)
Nov 10, 2011	29.51	29.61	29.03	29.57	1,408,572	+0.31(+1.06%)
Nov 09, 2011	29.23	29.43	29.16	29.26	2,159,440	-0.42(-1.42%)
Nov 08, 2011	29.43	29.68	29.15	29.68	1,985,177	+0.42(+1.44%)
Nov 07, 2011	28.77	29.32	28.67	29.26	1,689,138	+0.55(+1.93%)
Nov 04, 2011	28.74	29.15	28.63	28.71	2,605,735	-0.21(-0.72%)
Nov 03, 2011	29.06	29.19	28.73	28.92	2,543,192	+0.11(+0.38%)
Nov 02, 2011	29.39	30.02	28.25	28.81	4,378,447	-0.98(-3.30%)
Nov 01, 2011	30.56	30.80	29.78	29.79	2,055,668	-1.48(-4.75%)
Oct 31, 2011	31.48	31.76	31.27	31.27	1,838,757	-0.46(-1.44%)
Oct 28, 2011	31.14	31.80	31.14	31.73	2,583,076	+0.67(+2.16%)
Oct 27, 2011	31.60	31.60	30.93	31.06	2,614,688	+0.10(+0.33%)
Oct 26, 2011	30.93	31.02	30.52	30.96	1,635,202	+0.35(+1.13%)
Oct 25, 2011	30.74	30.87	30.39	30.61	1,312,170	-0.27(-0.86%)
Oct 24, 2011	30.73	30.99	30.68	30.87	1,072,644	+0.07(+0.24%)
Oct 21, 2011	30.50	30.81	30.46	30.80	1,352,467	+0.61(+2.01%)
Oct 20, 2011	30.36	30.64	29.81	30.19	2,235,432	-0.20(-0.66%)
Oct 19, 2011	30.92	30.92	30.22	30.39	1,443,997	-0.57(-1.84%)
Oct 18, 2011	30.31	31.27	30.12	30.96	1,270,527	+0.55(+1.82%)
Oct 17, 2011	30.86	30.96	30.33	30.41	1,225,909	-0.45(-1.46%)
Oct 14, 2011	31.19	31.22	30.67	30.86	986,506	+0.00(+0.00%)
Oct 13, 2011	30.81	30.98	30.31	30.86	1,313,011	-0.07(-0.24%)
Oct 12, 2011	31.23	31.26	30.92	30.93	1,097,494	-0.10(-0.31%)
Oct 11, 2011	30.99	31.11	30.80	31.03	1,321,925	-0.12(-0.38%)
Oct 10, 2011	30.75	31.15	30.65	31.15	994,671	+0.86(+2.83%)
Oct 07, 2011	30.51	30.72	30.08	30.29	1,513,195	-0.12(-0.39%)
Oct 06, 2011	30.05	30.45	29.91	30.41	1,880,779	+0.83(+2.80%)
Oct 05, 2011	29.28	29.63	28.98	29.58	1,470,630	+0.41(+1.39%)
Oct 04, 2011	28.06	29.21	28.06	29.18	1,796,518	+0.86(+3.03%)
Oct 03, 2011	29.09	29.40	28.32	28.32	2,049,818	-0.94(-3.21%)
Sep 30, 2011	29.43	29.64	29.20	29.26	1,395,557	-0.51(-1.71%)
Sep 29, 2011	29.27	29.77	29.15	29.77	1,966,207	+0.90(+3.12%)
Sep 28, 2011	30.11	30.28	28.84	28.86	1,907,802	-1.24(-4.12%)
Sep 27, 2011	29.94	30.38	29.71	30.11	1,486,814	+0.70(+2.39%)
Sep 26, 2011	29.15	29.41	28.84	29.40	1,301,079	+0.50(+1.74%)
Sep 23, 2011	28.84	29.23	28.79	28.90	1,583,588	-0.13(-0.46%)
Sep 22, 2011	29.39	29.49	28.60	29.03	2,947,896	-0.97(-3.25%)
Sep 21, 2011	31.24	31.28	30.01	30.01	1,344,873	-1.29(-4.11%)
Sep 20, 2011	31.37	31.70	31.29	31.29	1,641,889	+0.10(+0.31%)
Sep 19, 2011	31.20	31.34	31.04	31.20	1,533,835	-0.42(-1.33%)
Sep 16, 2011	31.67	31.89	31.53	31.62	2,214,580	+0.01(+0.05%)
Sep 15, 2011	31.42	31.70	31.18	31.61	1,293,014	+0.53(+1.71%)
Sep 14, 2011	30.98	31.38	30.59	31.07	1,801,522	+0.17(+0.55%)
Sep 13, 2011	30.73	30.95	30.46	30.90	1,271,533	+0.26(+0.84%)
Sep 12, 2011	30.56	30.87	30.22	30.64	1,806,192	-0.23(-0.74%)
Sep 09, 2011	31.04	31.18	30.81	30.87	1,545,589	-0.50(-1.60%)
Sep 08, 2011	31.44	31.75	31.34	31.38	1,493,740	-0.27(-0.86%)
Sep 07, 2011	31.51	31.74	31.35	31.65	1,458,665	+0.42(+1.35%)
Sep 06, 2011	30.71	31.29	30.67	31.23	1,933,566	-0.28(-0.89%)
Sep 02, 2011	31.50	31.78	31.47	31.51	1,295,605	-0.44(-1.36%)
Sep 01, 2011	32.38	32.42	31.89	31.94	1,389,244	-0.37(-1.14%)
Aug 31, 2011	32.17	32.46	32.09	32.31	1,889,903	+0.25(+0.78%)
Aug 30, 2011	31.98	32.27	31.77	32.06	1,611,294	+0.08(+0.25%)
Aug 29, 2011	31.65	32.01	31.59	31.98	2,304,176	+0.70(+2.24%)
Aug 26, 2011	31.12	31.58	30.43	31.28	2,111,678	+0.08(+0.26%)
Aug 25, 2011	31.72	31.76	31.15	31.20	1,759,492	-0.42(-1.32%)
Aug 24, 2011	31.54	31.74	31.32	31.62	2,703,931	-0.16(-0.51%)
Aug 23, 2011	31.64	31.79	31.35	31.78	2,202,160	+0.24(+0.77%)
Aug 22, 2011	31.95	32.03	31.46	31.54	2,513,708	+0.11(+0.35%)
Aug 19, 2011	31.43	32.23	31.39	31.43	2,041,947	-0.40(-1.24%)
Aug 18, 2011	31.85	31.96	31.35	31.82	1,741,346	-0.62(-1.92%)
Aug 17, 2011	32.56	32.73	32.28	32.45	1,286,811	+0.12(+0.36%)
Aug 16, 2011	32.04	32.65	31.98	32.33	1,459,456	-0.14(-0.43%)
Aug 15, 2011	31.93	32.53	31.78	32.47	1,580,114	+0.76(+2.40%)
Aug 12, 2011	31.36	31.89	31.16	31.71	3,462,273	+0.54(+1.74%)
Aug 11, 2011	30.14	31.46	29.86	31.16	2,800,275	+1.18(+3.94%)
Aug 10, 2011	31.01	31.13	29.88	29.98	3,589,691	-1.55(-4.91%)
Aug 09, 2011	30.79	31.55	29.70	31.53	4,112,660	+1.64(+5.49%)
Aug 08, 2011	30.79	31.00	29.89	29.89	3,906,219	-1.29(-4.14%)
Aug 05, 2011	31.09	31.51	30.49	31.18	3,276,066	+0.40(+1.29%)
Aug 04, 2011	32.01	32.29	30.76	30.78	3,122,648	-1.62(-5.00%)
Aug 03, 2011	32.04	32.56	31.96	32.40	3,278,260	-0.10(-0.29%)
Aug 02, 2011	32.01	32.59	31.90	32.50	5,073,040	-0.22(-0.67%)

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.