Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	19.81	20.25	19.47	19.47	4,201,157	-0.78(-3.85%)
Sep 29, 2011	20.52	20.68	19.77	20.25	6,130,168	+0.36(+1.81%)
Sep 28, 2011	20.59	20.82	19.84	19.89	4,093,411	-0.65(-3.16%)
Sep 27, 2011	20.98	21.45	20.34	20.54	4,944,451	+0.20(+0.98%)
Sep 26, 2011	19.09	20.37	18.34	20.34	5,090,541	+1.41(+7.45%)
Sep 23, 2011	18.92	19.38	18.82	18.93	3,606,601	-0.19(-0.99%)
Sep 22, 2011	20.50	20.50	18.77	19.12	5,473,048	-2.35(-10.95%)
Sep 21, 2011	22.19	22.55	21.44	21.47	4,278,761	-0.85(-3.81%)
Sep 20, 2011	23.03	23.40	22.28	22.32	2,949,901	-0.50(-2.19%)
Sep 19, 2011	23.32	23.32	22.47	22.82	3,634,691	-0.90(-3.79%)
Sep 16, 2011	24.25	24.38	23.47	23.72	4,093,166	-0.51(-2.10%)
Sep 15, 2011	23.85	24.29	23.40	24.23	3,115,552	+0.82(+3.50%)
Sep 14, 2011	23.62	23.79	22.76	23.41	3,813,506	-0.06(-0.26%)
Sep 13, 2011	23.85	24.05	22.60	23.47	5,618,762	-0.31(-1.30%)
Sep 12, 2011	23.01	24.03	22.98	23.78	4,180,320	+0.33(+1.41%)
Sep 09, 2011	23.58	24.40	23.15	23.45	5,191,312	-0.90(-3.70%)
Sep 08, 2011	23.96	25.25	23.89	24.35	4,121,339	+0.30(+1.25%)
Sep 07, 2011	23.65	24.60	23.65	24.05	4,651,812	+0.70(+3.00%)
Sep 06, 2011	21.86	23.46	21.86	23.35	4,299,241	+0.27(+1.17%)
Sep 02, 2011	23.32	23.66	22.74	23.08	3,836,595	-0.97(-4.03%)
Sep 01, 2011	24.08	24.72	23.81	24.05	4,679,756	-0.01(-0.04%)
Aug 31, 2011	24.65	24.90	23.79	24.06	4,976,175	+0.53(+2.25%)
Aug 30, 2011	23.05	23.70	22.76	23.53	3,127,108	+0.32(+1.38%)
Aug 29, 2011	22.67	23.26	22.50	23.21	3,482,456	+1.03(+4.64%)
Aug 26, 2011	20.75	22.41	20.59	22.18	4,703,633	+1.24(+5.92%)
Aug 25, 2011	21.47	21.81	20.50	20.94	4,442,442	-0.36(-1.69%)
Aug 24, 2011	20.36	21.34	19.99	21.30	5,266,968	+1.19(+5.92%)
Aug 23, 2011	18.71	20.11	18.56	20.11	4,054,927	+1.52(+8.18%)
Aug 22, 2011	19.74	19.81	18.22	18.59	5,816,663	-0.57(-2.97%)
Aug 19, 2011	19.02	20.05	18.90	19.16	3,258,977	-0.23(-1.19%)
Aug 18, 2011	20.12	20.15	19.15	19.39	4,486,029	-1.46(-7.00%)
Aug 17, 2011	21.00	21.60	20.64	20.85	2,662,149	+0.06(+0.29%)
Aug 16, 2011	21.04	21.29	20.48	20.79	3,749,027	-0.74(-3.44%)
Aug 15, 2011	20.65	21.56	20.56	21.53	4,371,271	+1.21(+5.95%)
Aug 12, 2011	20.59	20.75	20.11	20.32	3,881,883	+0.05(+0.25%)
Aug 11, 2011	18.94	20.62	18.63	20.27	8,644,683	+1.61(+8.63%)
Aug 10, 2011	19.27	19.77	18.58	18.66	12,294,772	-0.80(-4.11%)
Aug 09, 2011	20.24	19.86	18.44	19.46	10,288,474	+1.07(+5.82%)
Aug 08, 2011	20.24	20.87	17.82	18.39	8,078,290	-3.09(-14.39%)
Aug 05, 2011	22.15	22.42	20.04	21.48	8,115,499	-0.32(-1.47%)
Aug 04, 2011	23.21	23.34	21.76	21.80	8,586,484	-1.60(-6.84%)
Aug 03, 2011	23.32	23.45	22.45	23.40	6,200,086	+0.03(+0.13%)
Aug 02, 2011	24.29	24.70	23.34	23.37	4,983,629	-1.21(-4.92%)
Aug 01, 2011	24.78	24.97	24.05	24.58	4,493,508	+0.29(+1.19%)
Jul 29, 2011	23.62	24.49	23.24	24.29	3,105,587	+0.25(+1.04%)
Jul 28, 2011	24.32	24.88	23.98	24.04	2,313,245	-0.38(-1.56%)
Jul 27, 2011	25.11	25.13	24.13	24.42	4,059,026	-0.92(-3.63%)
Jul 26, 2011	24.95	25.79	24.83	25.34	4,327,392	+0.18(+0.72%)
Jul 25, 2011	24.00	25.51	23.92	25.16	5,174,615	+0.79(+3.24%)
Jul 22, 2011	24.31	24.48	24.17	24.37	3,023,560	+0.03(+0.12%)
Jul 21, 2011	23.89	24.45	23.67	24.34	3,164,406	+0.63(+2.66%)
Jul 20, 2011	23.97	23.97	23.46	23.71	2,190,875	-0.09(-0.38%)
Jul 19, 2011	23.43	23.95	23.37	23.80	2,926,588	+0.61(+2.63%)
Jul 18, 2011	23.43	23.43	22.82	23.19	2,923,924	-0.29(-1.24%)
Jul 15, 2011	23.13	23.59	23.13	23.48	3,843,488	+0.52(+2.26%)
Jul 14, 2011	23.66	23.77	22.77	22.96	4,766,987	-0.60(-2.55%)
Jul 13, 2011	23.51	24.14	23.45	23.56	3,608,790	+0.18(+0.77%)
Jul 12, 2011	23.44	24.02	23.34	23.38	4,874,596	-0.67(-2.79%)
Jul 11, 2011	24.06	24.17	23.57	24.05	4,420,820	-0.39(-1.60%)
Jul 08, 2011	24.06	24.68	23.92	24.44	4,849,319	-0.04(-0.16%)
Jul 07, 2011	24.33	24.93	24.31	24.48	4,551,359	+0.38(+1.58%)
Jul 06, 2011	23.66	24.39	23.56	24.10	6,579,758	+0.95(+4.10%)
Jul 05, 2011	23.07	23.34	22.93	23.15	2,807,932	+0.09(+0.39%)
Jul 01, 2011	22.91	23.08	22.28	23.06	2,861,133	+0.15(+0.65%)
Jun 30, 2011	22.26	22.95	22.25	22.91	4,121,738	+0.79(+3.57%)
Jun 29, 2011	22.21	22.50	21.67	22.12	3,968,051	+0.11(+0.50%)
Jun 28, 2011	21.29	22.15	21.22	22.01	3,632,851	+0.84(+3.97%)
Jun 27, 2011	20.94	21.34	20.62	21.17	4,228,235	+0.33(+1.58%)
Jun 24, 2011	22.28	22.41	20.80	20.84	5,946,743	-1.55(-6.92%)
Jun 23, 2011	21.66	22.43	21.10	22.39	5,191,883	+0.32(+1.45%)
Jun 22, 2011	21.85	22.56	21.85	22.07	4,980,975	+0.18(+0.82%)
Jun 21, 2011	21.23	22.15	21.23	21.89	4,451,902	+0.88(+4.19%)
Jun 20, 2011	20.72	21.02	20.70	21.01	3,974,564	+0.14(+0.67%)
Jun 17, 2011	21.25	21.50	20.64	20.87	4,184,565	-0.13(-0.62%)
Jun 16, 2011	21.19	21.37	20.68	21.00	4,229,713	-0.30(-1.41%)
Jun 15, 2011	21.55	21.80	21.05	21.30	5,500,414	-0.64(-2.92%)
Jun 14, 2011	21.25	22.16	21.24	21.94	7,649,878	+1.03(+4.93%)
Jun 13, 2011	21.07	21.55	20.59	20.91	5,141,418	-0.13(-0.62%)
Jun 10, 2011	21.36	21.54	20.98	21.04	5,588,717	-0.43(-2.00%)
Jun 09, 2011	21.61	21.89	21.40	21.47	4,772,646	-0.03(-0.14%)
Jun 08, 2011	21.80	22.07	21.47	21.50	3,539,482	-0.38(-1.74%)
Jun 07, 2011	21.89	22.28	21.79	21.88	5,192,116	+0.26(+1.20%)
Jun 06, 2011	22.77	22.81	21.55	21.62	4,190,929	-1.06(-4.67%)
Jun 03, 2011	22.40	22.96	22.04	22.68	4,121,385	-0.83(-3.53%)
May 24, 2011	23.89	24.43	23.46	23.51	4,127,123	-0.11(-0.47%)
May 23, 2011	23.19	23.68	22.74	23.62	4,291,591	-0.03(-0.13%)
May 20, 2011	24.03	24.11	23.42	23.65	4,105,244	-0.42(-1.74%)
May 19, 2011	24.46	24.68	23.86	24.07	4,135,674	-0.35(-1.43%)
May 18, 2011	23.53	24.74	23.53	24.42	6,686,934	+1.01(+4.31%)
May 17, 2011	23.26	23.82	23.03	23.41	5,889,108	-0.04(-0.17%)
May 16, 2011	23.32	24.28	23.11	23.45	7,644,334	+0.02(+0.09%)
May 13, 2011	23.99	24.21	23.29	23.43	8,282,102	-0.37(-1.55%)
May 12, 2011	24.53	24.53	23.74	23.80	8,044,267	-0.78(-3.17%)
May 11, 2011	25.66	25.66	24.38	24.58	6,756,293	-1.22(-4.73%)
May 10, 2011	26.21	26.35	25.73	25.80	6,992,904	+0.01(+0.04%)
May 09, 2011	24.88	25.90	24.79	25.79	4,959,011	+0.88(+3.53%)
May 06, 2011	24.56	25.52	24.47	24.91	6,434,963	+0.64(+2.64%)
May 05, 2011	24.35	25.00	23.27	24.27	9,475,055	-0.62(-2.49%)
May 04, 2011	25.07	25.18	24.03	24.89	6,536,465	-0.12(-0.48%)
May 03, 2011	26.27	26.47	25.00	25.01	6,028,809	-1.28(-4.87%)
May 02, 2011	26.38	26.38	26.11	26.29	4,919,998	-0.83(-3.06%)
Apr 29, 2011	26.65	27.21	26.62	27.12	2,734,869	+0.44(+1.65%)
Apr 28, 2011	26.92	27.15	26.35	26.68	4,614,466	-0.21(-0.78%)
Apr 27, 2011	26.91	27.13	25.43	26.89	6,831,754	+0.13(+0.49%)
Apr 26, 2011	27.72	27.82	26.68	26.76	6,800,567	-0.88(-3.18%)
Apr 25, 2011	27.80	27.82	27.34	27.64	4,674,766	+0.09(+0.33%)
Apr 21, 2011	27.74	27.93	27.17	27.55	4,693,256	-0.07(-0.25%)
Apr 20, 2011	27.60	28.13	27.36	27.62	6,452,728	+0.47(+1.73%)
Apr 19, 2011	26.06	27.25	26.00	27.15	6,958,369	+1.07(+4.10%)
Apr 18, 2011	26.10	26.33	25.53	26.08	4,873,427	-0.46(-1.73%)
Apr 15, 2011	26.35	26.57	26.01	26.54	4,531,979	+0.41(+1.57%)
Apr 14, 2011	25.89	26.28	25.49	26.13	4,232,488	-0.12(-0.46%)
Apr 13, 2011	25.60	26.56	25.52	26.25	4,977,122	+1.03(+4.08%)
Apr 12, 2011	25.34	25.70	24.66	25.22	6,042,382	-0.43(-1.68%)
Apr 11, 2011	25.99	26.27	25.50	25.65	3,632,205	-0.14(-0.54%)
Apr 08, 2011	26.69	27.11	25.48	25.79	6,545,675	-0.89(-3.34%)
Apr 07, 2011	27.36	27.38	26.30	26.68	5,299,332	-0.71(-2.59%)
Apr 06, 2011	28.51	28.74	27.11	27.39	4,937,202	-0.84(-2.98%)
Apr 05, 2011	27.80	28.61	27.67	28.23	5,198,570	+0.37(+1.33%)
Apr 04, 2011	27.16	27.88	27.11	27.86	3,416,937	+0.82(+3.03%)
Apr 01, 2011	27.16	27.40	26.76	27.04	3,766,449	+0.21(+0.78%)
Mar 31, 2011	27.76	27.99	26.60	26.83	5,980,383	-0.93(-3.35%)
Mar 30, 2011	27.76	27.76	27.76	27.76	5,471,657	+0.63(+2.32%)
Mar 29, 2011	26.50	27.15	26.06	27.13	4,348,134	+0.58(+2.18%)
Mar 28, 2011	26.70	26.85	26.30	26.55	5,275,001	-0.02(-0.08%)
Mar 25, 2011	26.14	26.85	26.10	26.57	5,702,479	+0.55(+2.11%)
Mar 24, 2011	25.62	26.16	24.99	26.02	7,938,581	+0.53(+2.08%)
Mar 23, 2011	25.49	25.64	25.11	25.49	5,855,365	+0.00(+0.00%)
Mar 22, 2011	25.68	25.83	25.17	25.49	3,580,910	-0.14(-0.55%)
Mar 21, 2011	25.63	25.80	25.50	25.63	7,527,028	+1.01(+4.10%)
Mar 18, 2011	25.37	25.43	24.46	24.62	7,240,311	-0.29(-1.16%)
Mar 17, 2011	25.12	25.65	24.83	24.91	4,573,637	+0.37(+1.51%)
Mar 16, 2011	24.81	25.34	24.26	24.54	7,356,902	-0.30(-1.21%)
Mar 15, 2011	25.20	25.98	24.54	24.84	11,582,552	-1.14(-4.39%)
Mar 14, 2011	24.86	26.72	24.86	25.98	15,542,658	+1.47(+6.00%)
Mar 11, 2011	22.73	24.61	22.62	24.51	7,390,802	+1.91(+8.45%)
Mar 10, 2011	23.43	23.50	22.37	22.60	6,397,597	-1.14(-4.80%)
Mar 09, 2011	23.29	23.91	22.98	23.74	4,893,787	+0.49(+2.11%)
Mar 08, 2011	24.35	24.37	23.23	23.25	7,366,516	-1.04(-4.28%)
Mar 07, 2011	25.00	25.08	23.65	24.29	6,948,559	-0.63(-2.53%)
Mar 04, 2011	25.20	25.93	24.71	24.92	8,413,176	-0.18(-0.72%)
Mar 03, 2011	23.79	25.24	23.54	25.10	9,604,577	+1.74(+7.45%)
Mar 02, 2011	22.91	23.62	22.70	23.36	8,294,285	+0.37(+1.61%)
Mar 01, 2011	23.87	23.96	22.84	22.99	8,077,643	-0.79(-3.32%)
Feb 28, 2011	24.33	24.72	23.55	23.78	6,654,909	-0.39(-1.61%)
Feb 25, 2011	22.92	24.23	22.89	24.17	6,499,363	+1.16(+5.04%)
Feb 24, 2011	24.25	24.26	22.36	23.01	10,904,159	-1.30(-5.35%)
Feb 23, 2011	23.58	24.55	23.46	24.31	9,893,628	+0.67(+2.83%)
Feb 22, 2011	24.25	24.50	23.38	23.64	9,459,171	-0.51(-2.11%)
Feb 18, 2011	25.51	25.60	24.12	24.15	13,777,690	-1.68(-6.50%)
Feb 17, 2011	24.68	25.93	24.50	25.83	12,265,490	+1.37(+5.60%)
Feb 16, 2011	23.74	24.60	23.74	24.46	8,118,365	+0.89(+3.78%)
Feb 15, 2011	23.63	23.90	23.10	23.57	7,280,881	-0.09(-0.38%)
Feb 14, 2011	21.98	23.75	21.98	23.66	9,596,067	+1.74(+7.94%)
Feb 11, 2011	21.72	22.01	21.38	21.92	6,230,302	+0.41(+1.91%)
Feb 10, 2011	20.67	21.58	20.67	21.51	6,056,765	+0.54(+2.58%)
Feb 09, 2011	21.44	21.40	20.55	20.97	5,196,871	-0.47(-2.19%)
Feb 08, 2011	21.29	21.46	20.95	21.44	6,298,381	+0.19(+0.89%)
Feb 07, 2011	21.67	21.77	21.17	21.25	7,755,174	+0.46(+2.21%)
Feb 04, 2011	20.50	21.77	20.41	20.79	12,603,058	+0.66(+3.28%)
Feb 03, 2011	19.57	20.16	19.03	20.13	6,902,584	+0.48(+2.44%)
Feb 02, 2011	19.77	20.40	19.53	19.65	6,879,114	-0.18(-0.91%)
Feb 01, 2011	19.37	19.92	19.30	19.83	5,251,557	+0.58(+3.01%)
Jan 31, 2011	18.90	19.43	18.89	19.25	4,488,819	+0.38(+2.01%)
Jan 28, 2011	18.93	19.06	18.61	18.87	4,318,623	-0.05(-0.26%)
Jan 27, 2011	18.63	19.05	18.51	18.92	3,401,280	+0.25(+1.34%)
Jan 26, 2011	18.16	18.78	18.01	18.67	5,198,234	+0.69(+3.84%)
Jan 25, 2011	18.01	18.12	17.78	17.98	5,208,856	-0.12(-0.66%)
Jan 24, 2011	17.75	18.11	17.68	18.10	3,918,796	+0.07(+0.39%)
Jan 21, 2011	18.17	18.24	17.92	18.03	2,937,077	-0.03(-0.17%)
Jan 20, 2011	18.49	18.49	17.60	18.06	5,485,723	-0.63(-3.37%)
Jan 19, 2011	19.28	19.38	18.54	18.69	4,145,919	-0.54(-2.81%)
Jan 18, 2011	18.98	19.31	18.83	19.23	3,184,977	+0.38(+2.02%)
Jan 14, 2011	18.89	19.01	18.43	18.85	5,479,515	-0.04(-0.21%)
Jan 13, 2011	19.32	19.32	18.74	18.89	8,927,361	+0.12(+0.64%)
Jan 12, 2011	18.89	18.95	18.67	18.77	5,196,141	+0.04(+0.21%)
Jan 11, 2011	19.02	19.13	18.55	18.73	4,449,104	-0.22(-1.16%)
Jan 10, 2011	19.35	19.45	18.91	18.95	4,765,865	-0.40(-2.07%)
Jan 07, 2011	19.44	19.53	19.00	19.35	3,487,704	-0.10(-0.51%)
Jan 06, 2011	19.25	19.73	19.00	19.45	5,915,632	+0.33(+1.73%)
Jan 05, 2011	18.44	19.37	18.37	19.12	6,277,259	+0.56(+3.02%)
Jan 04, 2011	18.77	18.88	18.28	18.56	4,599,512	-0.28(-1.49%)
Jan 03, 2011	18.99	19.10	18.71	18.84	3,244,827	+0.30(+1.62%)
Dec 31, 2010	18.34	18.71	18.21	18.54	3,180,926	+0.28(+1.53%)
Dec 30, 2010	18.71	18.72	18.25	18.26	2,860,561	-0.42(-2.25%)
Dec 29, 2010	18.41	18.82	18.34	18.68	2,120,121	+0.27(+1.47%)
Dec 28, 2010	18.41	18.46	18.23	18.41	1,511,999	+0.03(+0.16%)
Dec 27, 2010	18.29	18.47	18.20	18.38	1,664,335	+0.06(+0.33%)
Dec 23, 2010	18.70	18.73	18.23	18.32	3,175,745	-0.25(-1.35%)
Dec 22, 2010	18.67	18.94	18.50	18.57	4,627,247	+0.11(+0.60%)
Dec 21, 2010	18.42	18.54	18.16	18.46	4,355,383	+0.08(+0.44%)
Dec 20, 2010	17.55	18.41	17.55	18.38	7,679,043	+0.94(+5.39%)
Dec 17, 2010	17.20	17.63	17.15	17.44	6,747,787	+0.25(+1.45%)
Dec 16, 2010	16.66	17.25	16.61	17.19	5,864,874	+0.51(+3.06%)
Dec 15, 2010	16.50	16.79	16.41	16.68	7,299,950	-0.06(-0.36%)
Dec 14, 2010	16.92	17.06	16.59	16.74	7,070,713	-0.38(-2.22%)
Dec 13, 2010	17.39	17.54	16.75	17.12	7,340,633	-0.30(-1.72%)
Dec 10, 2010	17.24	17.47	17.14	17.42	4,503,333	+0.26(+1.52%)
Dec 09, 2010	17.18	17.31	17.06	17.16	5,706,852	+0.07(+0.41%)
Dec 08, 2010	17.29	17.39	16.83	17.09	6,911,349	-0.23(-1.33%)
Dec 07, 2010	17.57	17.74	17.25	17.32	7,478,317	-0.06(-0.35%)
Dec 06, 2010	17.25	17.54	17.25	17.38	4,570,403	-0.01(-0.06%)
Dec 03, 2010	16.99	17.70	16.99	17.39	5,629,666	+0.11(+0.64%)
Dec 02, 2010	16.81	17.41	16.81	17.28	5,498,509	+0.47(+2.80%)
Dec 01, 2010	16.92	17.07	16.56	16.81	6,795,352	+0.49(+3.00%)
Nov 30, 2010	16.22	16.43	16.01	16.32	4,861,719	-0.05(-0.31%)
Nov 29, 2010	16.54	16.72	16.07	16.37	5,698,977	-0.03(-0.18%)
Nov 26, 2010	16.36	16.48	16.28	16.40	2,353,666	-0.12(-0.73%)
Nov 24, 2010	15.78	16.52	16.52	16.52	7,275,401	+0.88(+5.63%)
Nov 23, 2010	15.75	15.87	15.48	15.64	5,659,283	-0.36(-2.25%)
Nov 22, 2010	15.33	16.06	15.28	16.00	8,862,744	+0.82(+5.40%)
Nov 19, 2010	14.97	15.20	14.64	15.18	3,215,264	+0.20(+1.34%)
Nov 18, 2010	14.64	15.16	14.55	14.98	4,290,977	+0.54(+3.74%)
Nov 17, 2010	14.19	14.56	14.06	14.44	3,422,744	+0.25(+1.76%)
Nov 16, 2010	14.47	14.47	13.93	14.19	4,728,337	-0.42(-2.87%)
Nov 15, 2010	14.69	14.87	14.46	14.61	2,612,272	+0.02(+0.14%)
Nov 12, 2010	14.65	14.85	14.40	14.59	4,721,094	-0.21(-1.42%)
Nov 11, 2010	14.40	14.85	14.29	14.80	4,516,833	+0.28(+1.93%)
Nov 10, 2010	14.26	14.54	14.02	14.52	2,482,662	+0.25(+1.75%)
Nov 09, 2010	14.63	14.67	14.17	14.27	4,417,392	+0.04(+0.28%)
Nov 08, 2010	14.18	14.68	14.17	14.23	4,584,564	+0.06(+0.42%)
Nov 05, 2010	13.71	14.19	13.49	14.17	6,247,604	+0.58(+4.27%)
Nov 04, 2010	13.56	13.90	13.54	13.59	7,595,377	+0.23(+1.72%)
Nov 03, 2010	13.01	13.40	12.86	13.36	5,620,651	+0.39(+3.01%)
Nov 02, 2010	13.06	13.07	12.81	12.97	3,086,893	+0.04(+0.31%)
Nov 01, 2010	13.10	13.25	12.79	12.93	2,417,473	-0.03(-0.23%)
Oct 29, 2010	13.11	13.16	12.85	12.96	3,412,900	-0.25(-1.89%)
Oct 28, 2010	13.22	13.33	13.12	13.21	1,808,584	+0.01(+0.08%)
Oct 27, 2010	13.11	13.29	12.97	13.20	3,815,883	-0.08(-0.60%)
Oct 25, 2010	13.34	13.44	13.16	13.28	4,323,759	+0.08(+0.61%)
Oct 22, 2010	12.98	13.23	12.95	13.20	3,322,044	+0.06(+0.46%)
Oct 21, 2010	13.88	13.91	13.00	13.14	9,081,876	-0.78(-5.60%)
Oct 20, 2010	13.97	14.19	13.54	13.92	4,301,594	-0.11(-0.78%)
Oct 19, 2010	14.03	14.26	13.80	14.03	4,386,185	-0.20(-1.41%)
Oct 18, 2010	14.03	14.36	13.86	14.23	2,465,914	+0.13(+0.92%)
Oct 15, 2010	14.34	14.42	13.71	14.10	4,739,301	-0.15(-1.05%)
Oct 14, 2010	14.36	14.45	14.18	14.25	3,845,764	-0.12(-0.84%)
Oct 13, 2010	13.91	14.58	13.89	14.37	5,947,519	+0.53(+3.83%)
Oct 12, 2010	13.69	13.87	13.54	13.84	2,847,220	+0.06(+0.44%)
Oct 11, 2010	13.68	13.92	13.66	13.78	2,267,986	+0.07(+0.51%)
Oct 08, 2010	13.71	13.74	13.28	13.71	2,658,670	+0.34(+2.54%)
Oct 07, 2010	13.22	13.40	13.06	13.37	600	+0.25(+1.91%)
Oct 06, 2010	13.29	13.56	13.07	13.12	5,790,588	-0.33(-2.45%)
Oct 05, 2010	13.33	13.55	13.08	13.45	4,133,568	+0.27(+2.05%)
Oct 04, 2010	13.45	13.75	13.14	13.18	4,512,386	-0.23(-1.72%)