Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	13.98	14.14	13.80	14.08	5,833,122	-0.11(-0.78%)
Aug 28, 2009	14.29	14.38	14.10	14.19	5,419,644	-0.08(-0.56%)
Aug 27, 2009	13.92	14.41	13.89	14.27	4,519,183	+0.23(+1.64%)
Aug 26, 2009	13.64	14.05	13.51	14.04	6,424,470	+0.35(+2.56%)
Aug 25, 2009	13.70	13.85	13.49	13.69	3,515,520	+0.05(+0.37%)
Aug 24, 2009	13.60	13.81	13.42	13.64	4,502,751	+0.20(+1.49%)
Aug 21, 2009	13.24	13.53	13.21	13.44	4,317,641	+0.27(+2.05%)
Aug 20, 2009	13.07	13.26	13.07	13.17	3,592,308	-0.02(-0.15%)
Aug 19, 2009	13.05	13.35	12.92	13.19	4,258,484	+0.05(+0.38%)
Aug 18, 2009	12.94	13.27	12.94	13.14	4,926,268	+0.28(+2.18%)
Aug 17, 2009	12.92	13.07	12.68	12.86	6,985,026	-0.34(-2.58%)
Aug 14, 2009	13.20	13.23	12.96	13.20	8,341,086	+0.00(+0.00%)
Aug 13, 2009	12.84	13.23	12.70	13.20	5,986,988	+0.49(+3.86%)
Aug 12, 2009	12.38	12.80	12.36	12.71	7,902,363	+0.29(+2.33%)
Aug 11, 2009	12.74	12.85	12.36	12.42	4,931,469	-0.45(-3.50%)
Aug 10, 2009	12.81	12.92	12.75	12.87	3,831,366	+0.03(+0.23%)
Aug 07, 2009	12.83	12.98	12.62	12.84	4,149,250	+0.08(+0.63%)
Aug 06, 2009	13.18	13.19	12.72	12.76	4,086,079	-0.40(-3.04%)
Aug 05, 2009	13.01	13.23	12.83	13.16	4,886,557	+0.15(+1.15%)
Aug 04, 2009	13.20	13.27	12.96	13.01	6,501,224	-0.29(-2.18%)
Aug 03, 2009	13.45	13.61	13.21	13.30	8,318,157	+0.21(+1.60%)
Jul 31, 2009	13.25	13.38	12.82	13.09	7,844,987	-0.41(-3.04%)
Jul 30, 2009	13.22	13.68	12.97	13.50	5,680,563	+0.43(+3.29%)
Jul 29, 2009	12.88	13.07	12.64	13.07	5,633,755	-0.02(-0.15%)
Jul 28, 2009	13.42	13.42	12.85	13.09	6,028,838	-0.53(-3.89%)
Jul 27, 2009	13.14	13.69	13.13	13.62	5,432,181	+0.49(+3.73%)
Jul 24, 2009	12.53	13.13	12.53	13.13	111	+0.38(+2.98%)
Jul 23, 2009	11.99	12.77	11.93	12.75	5,356,804	+0.79(+6.61%)
Jul 22, 2009	12.05	12.13	11.85	11.96	4,353,284	-0.27(-2.21%)
Jul 21, 2009	12.20	12.33	11.96	12.23	5,105,930	+0.13(+1.07%)
Jul 20, 2009	12.01	12.16	11.75	12.10	4,787,525	+0.24(+2.02%)
Jul 17, 2009	11.78	11.96	11.65	11.86	3,972,884	+0.14(+1.19%)
Jul 16, 2009	11.72	11.83	11.44	11.72	4,853,365	-0.04(-0.34%)
Jul 15, 2009	11.50	11.93	11.50	11.76	5,299,953	+0.38(+3.34%)
Jul 14, 2009	11.35	11.44	11.05	11.38	5,470,539	+0.16(+1.43%)
Jul 13, 2009	10.80	11.24	10.72	11.22	4,883,585	+0.33(+3.03%)
Jul 10, 2009	11.04	11.14	10.70	10.89	6,974,646	-0.45(-3.97%)
Jul 09, 2009	11.31	11.79	11.23	11.34	7,857,423	+0.24(+2.16%)
Jul 08, 2009	11.40	11.56	10.84	11.10	8,217,021	-0.31(-2.72%)
Jul 07, 2009	12.10	12.11	11.36	11.41	6,511,789	-0.69(-5.70%)
Jul 06, 2009	12.01	12.13	11.67	12.10	6,404,518	-0.26(-2.10%)
Jul 02, 2009	12.94	12.94	12.10	12.36	6,341,378	-0.72(-5.50%)
Jul 01, 2009	12.86	13.29	12.80	13.08	5,316,643	+0.35(+2.75%)
Jun 30, 2009	12.65	12.94	12.27	12.73	6,466,023	-0.15(-1.16%)
Jun 29, 2009	12.99	13.05	12.74	12.88	4,364,940	+0.11(+0.86%)
Jun 26, 2009	13.00	13.00	12.53	12.77	5,273,809	-0.25(-1.92%)
Jun 25, 2009	12.62	13.11	12.61	13.02	6,223,526	+0.62(+5.00%)
Jun 24, 2009	13.06	13.12	12.25	12.40	10,045,942	-0.79(-5.99%)
Jun 23, 2009	13.26	13.35	12.86	13.19	4,894,570	+0.16(+1.23%)
Jun 22, 2009	13.80	13.80	12.68	13.03	7,021,859	-0.99(-7.06%)
Jun 19, 2009	14.03	14.22	13.78	14.02	5,811,962	+0.14(+1.01%)
Jun 18, 2009	13.68	14.05	13.55	13.88	4,765,814	+0.12(+0.87%)
Jun 17, 2009	14.05	14.17	13.65	13.76	5,670,213	-0.41(-2.89%)
Jun 16, 2009	14.73	15.09	14.14	14.17	5,571,779	-0.49(-3.38%)
Jun 15, 2009	14.61	14.87	14.40	14.66	4,928,046	-0.14(-0.91%)
Jun 12, 2009	14.74	14.91	14.58	14.80	4,695,502	-0.07(-0.47%)
Jun 11, 2009	15.36	15.44	14.80	14.87	5,386,517	-0.48(-3.13%)
Jun 10, 2009	15.88	15.88	15.03	15.35	6,889,502	-0.16(-1.03%)
Jun 09, 2009	15.86	15.87	15.42	15.51	5,301,177	-0.17(-1.08%)
Jun 08, 2009	15.55	15.80	15.26	15.68	5,489,439	+0.12(+0.77%)
Jun 05, 2009	16.38	16.38	15.11	15.56	7,945,835	-0.50(-3.11%)
Jun 04, 2009	15.29	16.23	14.99	16.06	10,342,708	+0.89(+5.87%)
Jun 03, 2009	17.51	16.65	14.74	15.17	12,246,709	-2.33(-13.31%)
Jun 02, 2009	17.51	17.88	17.30	17.50	6,681,538	-0.01(-0.06%)