Marathon Oil (NY: MRO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	32.51	32.67	32.06	32.15	6,690,545	-0.25(-0.77%)
Apr 29, 2010	32.40	32.71	32.23	32.40	5,023,647	+0.19(+0.59%)
Apr 28, 2010	32.20	32.30	31.67	32.21	6,743,422	+0.23(+0.72%)
Apr 27, 2010	32.81	32.99	31.92	31.98	26,712	-1.06(-3.21%)
Apr 26, 2010	33.05	33.20	32.83	33.04	5,415,605	-0.04(-0.12%)
Apr 23, 2010	32.36	33.08	32.27	33.08	5,735,181	+0.60(+1.85%)
Apr 22, 2010	32.17	32.52	31.93	32.48	4,570,561	-0.06(-0.18%)
Apr 21, 2010	32.77	32.90	32.27	32.54	30,713	-0.06(-0.18%)
Apr 20, 2010	32.26	32.73	32.17	32.60	8,536	+0.55(+1.72%)
Apr 19, 2010	31.64	32.13	31.46	32.05	5,099,818	+0.03(+0.09%)
Apr 16, 2010	32.47	32.57	31.76	32.02	7,584,233	-0.68(-2.08%)
Apr 15, 2010	32.72	33.03	32.60	32.70	7,241,832	-0.12(-0.37%)
Apr 14, 2010	32.38	32.84	32.30	32.82	6,427,545	+0.61(+1.89%)
Apr 13, 2010	32.23	32.43	31.92	32.21	6,539,415	+0.01(+0.03%)
Apr 12, 2010	32.11	32.39	32.04	32.20	5,962,479	+0.01(+0.03%)
Apr 09, 2010	32.14	32.21	31.71	32.19	7,012,728	+0.32(+1.00%)
Apr 08, 2010	31.43	32.00	31.25	31.87	8,871,137	-0.08(-0.25%)
Apr 07, 2010	32.50	32.50	31.72	31.95	7,653,238	-0.63(-1.93%)
Apr 06, 2010	32.29	32.85	32.16	32.58	4,911,906	+0.42(+1.31%)
Apr 05, 2010	32.30	32.56	32.10	32.16	4,911,627	+0.07(+0.22%)
Apr 01, 2010	31.93	32.09	32.09	32.09	10,133,700	+0.45(+1.42%)
Mar 31, 2010	31.40	32.01	31.38	31.64	7,123,094	+0.24(+0.76%)
Mar 30, 2010	31.54	31.56	31.28	31.40	4,417,647	-0.06(-0.19%)
Mar 29, 2010	31.04	31.55	31.04	31.46	5,151,699	+0.62(+2.01%)
Mar 26, 2010	31.29	31.38	30.73	30.84	5,874,742	-0.26(-0.84%)
Mar 25, 2010	31.63	31.77	31.07	31.10	6,775,133	-0.28(-0.89%)
Mar 24, 2010	31.32	31.74	31.18	31.38	6,732,193	-0.36(-1.13%)
Mar 23, 2010	31.70	31.80	31.49	31.74	4,793,897	+0.37(+1.18%)
Mar 22, 2010	31.37	31.81	31.23	31.37	5,967,308	-0.61(-1.91%)
Mar 19, 2010	32.18	32.30	31.43	31.98	8,694,552	-0.12(-0.37%)
Mar 18, 2010	32.30	32.44	31.84	32.10	4,767,072	-0.23(-0.71%)
Mar 17, 2010	31.94	32.37	31.79	32.33	6,681,052	+0.62(+1.96%)
Mar 16, 2010	31.40	31.74	31.16	31.71	5,923,324	+0.48(+1.54%)
Mar 15, 2010	30.99	31.27	30.98	31.23	5,108,446	-0.25(-0.79%)
Mar 12, 2010	31.80	31.88	31.37	31.48	5,326,265	-0.19(-0.60%)
Mar 11, 2010	31.44	31.90	31.39	31.67	7,586,375	+0.18(+0.57%)
Mar 10, 2010	30.97	31.50	30.90	31.49	8,596,231	+0.61(+1.98%)
Mar 09, 2010	30.52	31.09	30.52	30.88	5,810,977	+0.08(+0.26%)
Mar 08, 2010	30.70	30.92	30.65	30.80	6,156,828	+0.19(+0.62%)
Mar 05, 2010	29.97	30.67	29.84	30.61	7,775,650	+1.03(+3.48%)
Mar 04, 2010	29.47	29.66	29.28	29.58	6,415,516	+0.11(+0.37%)
Mar 03, 2010	29.49	29.86	29.37	29.47	7,012,432	+0.11(+0.37%)
Mar 02, 2010	29.33	29.55	29.21	29.36	5,609,224	+0.20(+0.69%)
Mar 01, 2010	29.15	29.32	28.99	29.16	4,639,133	+0.21(+0.73%)
Feb 26, 2010	29.06	29.17	28.67	28.95	5,732,437	+0.01(+0.03%)
Feb 25, 2010	28.75	29.00	28.41	28.94	4,836,068	-0.20(-0.69%)
Feb 24, 2010	28.99	29.24	28.69	29.14	4,871,903	+0.27(+0.94%)
Feb 23, 2010	29.42	29.42	28.77	28.87	6,779,017	-0.64(-2.17%)
Feb 22, 2010	30.15	30.20	29.39	29.51	6,545,765	-0.46(-1.53%)
Feb 19, 2010	29.89	30.14	29.67	29.97	5,302,751	+0.02(+0.07%)
Feb 18, 2010	29.61	29.97	29.51	29.95	4,369,484	+0.32(+1.08%)
Feb 17, 2010	29.80	29.92	29.50	29.63	6,318,728	-0.06(-0.20%)
Feb 16, 2010	29.45	29.78	29.25	29.69	7,367,993	+1.08(+3.77%)
Feb 12, 2010	28.34	28.61	28.61	28.61	15,203,000	-0.22(-0.76%)
Feb 11, 2010	28.30	28.97	28.16	28.83	5,639,102	+0.44(+1.55%)
Feb 10, 2010	28.54	28.60	27.94	28.39	6,509,441	-0.23(-0.80%)
Feb 09, 2010	28.44	28.95	28.23	28.62	7,086,290	+0.58(+2.07%)
Feb 08, 2010	28.56	28.58	28.00	28.04	8,701,899	-0.42(-1.48%)
Feb 05, 2010	28.70	28.82	27.64	28.46	12,130,304	-0.40(-1.39%)
Feb 04, 2010	30.10	30.16	28.82	28.86	9,834,686	-1.51(-4.97%)
Feb 03, 2010	30.83	30.86	30.14	30.37	6,467,301	-0.53(-1.72%)
Feb 02, 2010	30.00	30.91	29.99	30.90	10,264,876	+0.62(+2.06%)
Feb 01, 2010	30.17	30.66	30.00	30.27	5,806,420	+0.46(+1.56%)
Jan 29, 2010	30.54	30.76	29.62	29.81	7,150,323	-0.36(-1.19%)
Jan 28, 2010	30.44	30.65	29.92	30.17	7,351,303	-0.20(-0.66%)
Jan 27, 2010	30.39	31.80	29.96	30.37	6,342,937	-0.03(-0.10%)
Jan 26, 2010	30.51	30.87	30.17	30.40	5,442,751	-0.31(-1.01%)
Jan 25, 2010	30.75	31.15	30.67	30.71	4,301,158	+0.13(+0.43%)
Jan 22, 2010	31.21	31.50	30.54	30.58	7,067,747	-0.92(-2.92%)
Jan 21, 2010	32.23	32.37	31.41	31.50	7,397,343	-0.69(-2.14%)
Jan 20, 2010	31.89	32.28	31.61	32.19	7,221,133	+0.06(+0.19%)
Jan 19, 2010	31.47	32.17	31.42	32.13	6,603,709	+0.49(+1.55%)
Jan 15, 2010	31.91	31.64	31.64	31.64	14,417,000	-0.33(-1.03%)
Jan 14, 2010	32.27	32.27	31.77	31.97	5,052,093	-0.17(-0.53%)
Jan 13, 2010	32.23	32.28	31.63	32.14	5,843,545	-0.11(-0.34%)
Jan 12, 2010	32.33	32.48	32.13	32.25	5,379,211	-0.45(-1.38%)
Jan 11, 2010	32.97	33.05	32.44	32.70	5,972,707	+0.00(+0.00%)
Jan 08, 2010	32.48	32.80	32.35	32.70	4,524,596	+0.05(+0.15%)
Jan 07, 2010	32.75	32.75	32.22	32.65	4,654,414	-0.20(-0.61%)
Jan 06, 2010	32.11	32.90	32.01	32.85	9,086,984	+0.71(+2.21%)
Jan 05, 2010	32.24	32.34	32.03	32.14	5,656,840	+0.03(+0.09%)
Jan 04, 2010	31.75	32.17	31.63	32.11	5,496,261	+0.89(+2.85%)
Dec 31, 2009	31.46	31.22	31.22	31.22	4,364,700	-0.25(-0.79%)
Dec 30, 2009	31.23	31.50	31.12	31.47	2,832,147	+0.16(+0.51%)
Dec 29, 2009	31.55	31.65	31.20	31.31	2,820,978	-0.15(-0.48%)
Dec 28, 2009	31.89	31.97	31.32	31.46	2,381,466	-0.19(-0.60%)
Dec 24, 2009	31.60	31.74	31.50	31.65	1,121,448	+0.14(+0.44%)
Dec 23, 2009	31.63	31.75	31.40	31.51	3,003,756	-0.03(-0.10%)
Dec 22, 2009	31.59	31.68	31.29	31.54	3,969,331	+0.26(+0.83%)
Dec 21, 2009	31.16	31.42	31.06	31.28	3,880,928	+0.37(+1.20%)
Dec 18, 2009	31.31	31.35	30.58	30.91	7,710,278	+0.00(+0.00%)
Dec 17, 2009	31.30	31.30	30.85	30.91	4,534,881	-0.60(-1.90%)
Dec 16, 2009	31.39	31.60	31.18	31.51	7,258,572	+0.26(+0.83%)
Dec 15, 2009	31.60	31.70	31.16	31.25	5,672,439	-0.20(-0.64%)
Dec 14, 2009	31.61	31.63	31.43	31.45	6,010,539	+0.15(+0.48%)
Dec 11, 2009	31.31	31.55	31.03	31.30	6,537,651	+0.16(+0.51%)
Dec 10, 2009	31.33	31.51	30.93	31.14	6,084,434	+0.09(+0.29%)
Dec 09, 2009	31.33	31.33	30.60	31.05	6,849,847	+0.11(+0.36%)
Dec 08, 2009	31.61	31.65	30.83	30.94	5,779,190	-0.90(-2.83%)
Dec 07, 2009	31.64	32.22	31.41	31.84	6,530,331	+0.21(+0.66%)
Dec 04, 2009	32.66	32.95	31.56	31.63	9,251,911	-0.52(-1.62%)
Dec 03, 2009	32.38	32.66	32.07	32.15	5,031,940	-0.23(-0.71%)
Dec 02, 2009	32.80	32.85	32.25	32.38	5,417,503	-0.48(-1.46%)
Dec 01, 2009	32.80	33.29	32.80	32.86	5,837,565	+0.24(+0.74%)
Nov 30, 2009	32.65	32.97	32.36	32.62	4,730,611	-0.01(-0.03%)
Nov 27, 2009	32.27	32.86	32.13	32.63	3,308,774	-0.90(-2.68%)
Nov 25, 2009	33.14	33.63	32.96	33.53	4,138,663	+0.53(+1.61%)
Nov 24, 2009	33.08	33.32	32.63	33.00	5,313,532	-0.09(-0.27%)
Nov 23, 2009	33.71	33.86	32.94	33.09	5,064,310	+0.07(+0.21%)
Nov 20, 2009	33.24	33.31	32.46	33.02	9,941,350	-0.31(-0.93%)
Nov 19, 2009	34.27	34.27	33.07	33.33	7,461,183	-1.37(-3.95%)
Nov 18, 2009	34.98	35.10	34.41	34.70	5,128,548	-0.20(-0.57%)
Nov 17, 2009	34.86	35.01	34.57	34.90	4,825,983	-0.27(-0.77%)
Nov 16, 2009	34.87	35.30	34.72	35.17	5,444,961	+0.52(+1.50%)
Nov 13, 2009	34.31	34.86	34.08	34.65	4,472,442	+0.27(+0.79%)
Nov 12, 2009	34.72	35.14	34.17	34.38	5,595,253	-0.58(-1.66%)
Nov 11, 2009	35.05	35.30	34.64	34.96	4,797,252	+0.02(+0.06%)
Nov 10, 2009	34.51	34.98	34.36	34.94	4,842,987	+0.35(+1.01%)
Nov 09, 2009	34.21	34.64	34.03	34.59	4,701,628	+0.91(+2.70%)
Nov 06, 2009	33.26	33.87	33.02	33.68	6,428,036	+0.26(+0.78%)
Nov 05, 2009	32.92	33.67	32.76	33.42	6,198,546	+0.67(+2.05%)
Nov 04, 2009	32.77	33.25	32.61	32.75	6,477,976	+0.36(+1.11%)
Nov 03, 2009	31.71	32.64	31.38	32.39	5,430,251	+0.42(+1.31%)
Nov 02, 2009	32.19	32.52	31.55	31.97	7,718,226	+0.00(+0.00%)
Oct 30, 2009	33.24	33.35	31.62	31.97	8,266,778	-1.43(-4.28%)
Oct 29, 2009	32.84	33.55	32.78	33.40	4,995,687	+0.98(+3.02%)
Oct 28, 2009	33.51	33.51	32.35	32.42	6,338,066	-1.20(-3.57%)
Oct 27, 2009	33.73	34.12	33.35	33.62	5,110,743	+0.14(+0.42%)
Oct 26, 2009	34.14	35.03	33.38	33.48	5,578,537	-0.53(-1.56%)
Oct 23, 2009	34.25	34.32	33.82	34.01	5,730,672	-0.57(-1.65%)
Oct 22, 2009	34.69	34.69	34.00	34.58	6,710,319	-0.15(-0.43%)
Oct 21, 2009	34.69	35.71	34.66	34.73	7,375,035	-0.18(-0.52%)
Oct 20, 2009	34.40	34.92	34.38	34.91	4,792,417	-0.36(-1.02%)
Oct 19, 2009	34.91	35.41	34.53	35.27	4,673,806	+0.39(+1.12%)
Oct 16, 2009	34.86	35.00	34.25	34.88	6,885,553	-0.17(-0.49%)
Oct 15, 2009	33.75	35.06	33.53	35.05	9,700,366	+1.16(+3.42%)
Oct 14, 2009	33.91	34.00	33.58	33.89	6,218,433	+0.79(+2.39%)
Oct 13, 2009	32.88	33.17	32.33	33.10	5,825,841	+0.39(+1.19%)
Oct 12, 2009	32.98	33.10	32.63	32.71	3,770,675	+0.39(+1.21%)
Oct 09, 2009	32.39	32.65	32.05	32.32	5,651,814	-0.24(-0.74%)
Oct 08, 2009	32.16	32.90	32.10	32.56	8,423,888	+0.59(+1.85%)
Oct 07, 2009	31.85	32.23	31.45	31.97	4,597,522	+0.05(+0.16%)
Oct 06, 2009	31.74	32.40	31.51	31.92	7,386,031	+0.99(+3.20%)
Oct 05, 2009	30.51	31.27	30.50	30.93	7,146,921	+0.45(+1.48%)
Oct 02, 2009	30.39	31.00	30.39	30.48	6,874,832	-0.50(-1.61%)
Oct 01, 2009	31.87	31.98	30.91	30.98	6,185,806	-0.92(-2.88%)
Sep 30, 2009	32.42	32.42	31.50	31.90	7,389,224	-0.20(-0.62%)
Sep 29, 2009	32.37	32.53	31.91	32.10	4,274,419	-0.38(-1.17%)
Sep 28, 2009	31.70	32.51	31.70	32.48	4,117,099	+0.84(+2.65%)
Sep 25, 2009	31.91	32.32	31.40	31.64	7,135,666	-0.39(-1.22%)
Sep 24, 2009	32.66	32.92	31.93	32.03	7,129,396	-0.65(-1.99%)
Sep 23, 2009	33.24	33.58	32.64	32.68	4,800,255	-0.81(-2.42%)
Sep 22, 2009	33.60	33.74	33.19	33.49	3,695,482	+0.34(+1.03%)
Sep 21, 2009	32.98	33.63	32.72	33.15	4,859,001	-0.38(-1.13%)
Sep 18, 2009	34.04	34.30	33.40	33.53	5,135,786	-0.35(-1.03%)
Sep 17, 2009	33.65	34.60	33.55	33.88	6,654,221	+0.51(+1.53%)
Sep 16, 2009	33.10	34.14	33.02	33.37	7,207,055	+0.43(+1.31%)
Sep 15, 2009	32.78	33.01	32.52	32.94	6,397,600	+0.25(+0.76%)
Sep 14, 2009	31.81	32.75	31.65	32.69	5,623,595	+0.44(+1.36%)
Sep 11, 2009	32.70	32.74	31.91	32.25	4,775,870	-0.04(-0.12%)
Sep 10, 2009	31.74	32.37	31.55	32.29	5,898,708	+0.60(+1.89%)
Sep 09, 2009	31.62	31.95	31.34	31.69	3,943,918	+0.18(+0.57%)
Sep 08, 2009	31.33	31.79	31.21	31.51	6,343,421	+0.77(+2.50%)
Sep 04, 2009	30.31	30.91	30.14	30.74	5,083,630	+0.34(+1.12%)
Sep 03, 2009	30.34	30.74	30.14	30.40	4,045,903	+0.11(+0.36%)
Sep 02, 2009	30.27	30.54	30.06	30.29	4,087,613	-0.01(-0.03%)
Sep 01, 2009	30.69	31.32	30.20	30.30	5,418,210	-0.57(-1.85%)
Aug 31, 2009	31.08	31.18	30.47	30.87	4,100,036	-0.64(-2.03%)
Aug 28, 2009	31.82	31.87	31.11	31.51	3,585,975	-0.10(-0.32%)
Aug 27, 2009	31.50	31.74	30.78	31.61	3,506,921	-0.18(-0.57%)
Aug 26, 2009	31.16	31.94	31.00	31.79	4,606,405	+0.31(+0.98%)
Aug 25, 2009	31.96	32.18	31.30	31.48	4,241,883	-0.43(-1.35%)
Aug 24, 2009	32.02	32.30	31.73	31.91	4,095,380	+0.07(+0.22%)
Aug 21, 2009	31.27	31.89	31.25	31.84	5,021,981	+0.95(+3.08%)
Aug 20, 2009	30.65	31.15	30.50	30.89	4,187,940	+0.24(+0.78%)
Aug 19, 2009	29.74	31.00	29.50	30.65	5,516,928	+0.56(+1.86%)
Aug 18, 2009	29.68	30.29	29.63	30.09	4,936,721	+0.34(+1.13%)
Aug 17, 2009	30.22	30.24	29.55	29.75	4,833,241	-1.27(-4.09%)
Aug 14, 2009	31.61	31.67	30.72	31.02	4,247,964	-0.51(-1.62%)
Aug 13, 2009	30.77	31.56	30.54	31.53	6,421,717	+0.95(+3.11%)
Aug 12, 2009	29.64	30.88	29.64	30.58	5,982,180	+0.65(+2.17%)
Aug 11, 2009	30.46	30.46	29.81	29.93	5,129,365	-0.71(-2.32%)
Aug 10, 2009	30.34	30.72	30.34	30.64	4,608,147	-0.01(-0.03%)
Aug 07, 2009	31.37	31.42	30.53	30.65	7,420,867	-0.36(-1.16%)
Aug 06, 2009	31.69	31.77	30.86	31.01	6,024,164	-0.51(-1.62%)
Aug 05, 2009	32.39	32.71	31.35	31.52	9,261,111	-0.76(-2.35%)
Aug 04, 2009	32.38	32.70	32.05	32.28	6,068,013	-0.30(-0.92%)
Aug 03, 2009	32.51	33.17	32.44	32.58	9,015,245	+0.33(+1.02%)
Jul 31, 2009	31.77	32.31	31.53	32.25	6,127,168	+0.31(+0.97%)
Jul 30, 2009	31.70	32.35	31.61	31.94	5,140,789	+0.72(+2.31%)
Jul 29, 2009	31.60	31.70	30.79	31.22	6,195,860	-1.10(-3.40%)
Jul 28, 2009	32.09	32.47	31.77	32.32	5,737,706	-0.18(-0.55%)
Jul 27, 2009	32.24	32.58	31.90	32.50	5,423,309	+0.35(+1.09%)
Jul 24, 2009	31.67	32.19	31.50	32.15	4,347,695	+0.36(+1.13%)
Jul 23, 2009	30.68	31.85	30.59	31.79	5,476,055	+1.06(+3.45%)
Jul 22, 2009	30.51	31.25	30.49	30.73	6,941,794	-0.32(-1.03%)
Jul 21, 2009	31.20	31.42	30.55	31.05	5,329,549	+0.24(+0.78%)
Jul 20, 2009	30.68	30.99	30.24	30.81	5,441,028	+0.55(+1.82%)
Jul 17, 2009	30.11	30.52	29.79	30.26	6,756,743	+0.12(+0.40%)
Jul 16, 2009	29.88	30.27	29.45	30.14	7,025,728	-0.12(-0.40%)
Jul 15, 2009	29.98	30.35	29.85	30.26	8,169,649	+0.84(+2.86%)
Jul 14, 2009	29.30	29.61	28.95	29.42	6,048,497	+0.44(+1.52%)
Jul 13, 2009	28.21	29.05	28.07	28.98	6,805,821	+0.65(+2.29%)
Jul 10, 2009	28.12	28.53	27.73	28.33	6,124,045	-0.34(-1.19%)
Jul 09, 2009	28.36	28.98	28.14	28.67	5,176,647	+0.64(+2.28%)
Jul 08, 2009	28.34	28.76	27.48	28.03	7,680,234	-0.20(-0.71%)
Jul 07, 2009	28.65	28.99	28.15	28.23	6,763,478	-0.53(-1.84%)
Jul 06, 2009	28.17	28.80	27.51	28.76	9,855,548	-0.24(-0.83%)
Jul 02, 2009	29.67	29.79	28.81	29.00	6,969,182	-1.30(-4.29%)
Jul 01, 2009	30.52	30.89	30.23	30.30	5,056,684	+0.17(+0.56%)
Jun 30, 2009	30.08	30.50	29.64	30.13	7,682,027	+0.32(+1.07%)
Jun 29, 2009	29.77	30.14	29.47	29.81	7,680,903	+0.29(+0.98%)
Jun 26, 2009	29.35	29.65	29.12	29.52	6,263,133	+0.07(+0.24%)
Jun 25, 2009	29.00	29.65	28.99	29.45	7,334,453	+0.28(+0.96%)
Jun 24, 2009	29.09	29.61	28.94	29.17	6,064,267	+0.30(+1.04%)
Jun 23, 2009	29.07	29.28	28.39	28.87	7,587,155	+0.10(+0.35%)
Jun 22, 2009	30.13	30.18	28.59	28.77	9,010,386	-1.87(-6.10%)
Jun 19, 2009	31.34	31.40	30.32	30.64	8,043,325	-0.22(-0.71%)
Jun 18, 2009	30.87	31.10	30.50	30.86	5,323,372	-0.04(-0.13%)
Jun 17, 2009	31.12	31.25	30.36	30.90	6,076,180	-0.50(-1.59%)
Jun 16, 2009	31.85	32.10	31.24	31.40	6,056,579	+0.28(+0.90%)
Jun 15, 2009	31.88	32.01	31.04	31.12	5,382,452	-1.30(-4.01%)
Jun 12, 2009	32.18	32.52	31.93	32.42	5,648,860	-0.42(-1.28%)
Jun 11, 2009	32.69	33.36	32.39	32.84	7,206,510	+0.15(+0.46%)
Jun 10, 2009	33.14	33.20	32.14	32.69	5,780,735	-0.04(-0.12%)
Jun 09, 2009	32.72	32.87	32.14	32.73	5,976,935	+0.28(+0.86%)
Jun 08, 2009	32.08	32.81	31.69	32.45	8,348,502	+0.75(+2.37%)
Jun 05, 2009	31.95	32.07	30.68	31.70	9,684,364	+0.12(+0.38%)
Jun 04, 2009	31.18	31.95	31.10	31.58	8,112,309	+0.59(+1.90%)
Jun 03, 2009	32.73	32.73	30.51	30.99	10,670,321	-2.42(-7.24%)
Jun 02, 2009	33.16	33.58	32.75	33.41	7,356,816	+0.09(+0.27%)
Jun 01, 2009	32.45	33.55	32.39	33.32	7,574,419	+1.44(+4.52%)
May 29, 2009	31.54	31.93	31.15	31.88	7,910,876	+0.87(+2.81%)
May 28, 2009	29.72	31.29	29.62	31.01	8,323,481	+1.77(+6.05%)
May 27, 2009	30.01	30.20	29.15	29.24	8,293,993	-0.73(-2.44%)
May 26, 2009	29.10	30.05	28.92	29.97	7,940,985	+0.54(+1.83%)
May 22, 2009	29.65	30.00	29.39	29.43	4,867,302	+0.02(+0.07%)
May 21, 2009	29.89	29.99	29.04	29.41	5,931,199	-0.97(-3.19%)
May 20, 2009	30.14	30.97	30.05	30.38	9,139,396	+0.68(+2.29%)
May 19, 2009	30.19	30.36	29.61	29.70	7,003,062	-0.09(-0.30%)
May 18, 2009	29.14	30.08	29.04	29.79	7,029,805	+1.16(+4.05%)
May 15, 2009	29.02	29.34	28.38	28.63	7,033,537	-0.46(-1.58%)
May 14, 2009	28.72	29.49	28.14	29.09	7,784,339	+0.05(+0.17%)
May 13, 2009	30.36	30.36	28.79	29.04	9,350,916	-1.87(-6.05%)
May 12, 2009	32.07	32.07	30.37	30.91	7,095,203	-0.06(-0.19%)
May 11, 2009	32.00	32.00	30.82	30.97	7,881,441	-1.59(-4.88%)
May 08, 2009	31.66	32.74	31.57	32.56	8,484,519	+0.90(+2.84%)
May 07, 2009	33.50	33.62	31.19	31.66	10,028,491	-1.09(-3.33%)
May 06, 2009	31.57	33.07	31.44	32.75	9,017,638	+1.72(+5.54%)
May 05, 2009	31.48	31.50	30.64	31.03	5,475,069	-0.30(-0.96%)
May 04, 2009	31.17	31.37	31.00	31.33	8,815,311	+0.49(+1.59%)

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.