Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	41.79	42.11	41.19	41.90	2,173,976	+0.02(+0.05%)
Sep 27, 2012	40.90	42.37	40.83	41.88	3,003,377	+1.19(+2.92%)
Sep 26, 2012	40.97	41.25	39.92	40.69	3,029,753	-0.36(-0.88%)
Sep 25, 2012	41.85	41.85	41.01	41.05	2,626,988	-0.66(-1.58%)
Sep 24, 2012	41.31	41.93	41.20	41.71	2,196,794	+0.51(+1.24%)
Sep 21, 2012	41.67	41.88	41.00	41.20	3,336,065	-0.41(-0.99%)
Sep 20, 2012	40.46	41.84	40.01	41.61	3,032,400	+0.89(+2.19%)
Sep 19, 2012	40.61	40.87	40.00	40.72	3,959,808	-0.02(-0.05%)
Sep 18, 2012	40.37	40.94	39.83	40.74	4,424,444	+0.18(+0.44%)
Sep 17, 2012	40.83	41.27	40.20	40.56	2,759,657	-0.29(-0.71%)
Sep 14, 2012	40.70	41.64	40.55	40.85	2,995,111	+0.44(+1.09%)
Sep 13, 2012	40.30	40.69	39.26	40.41	4,030,340	+0.07(+0.17%)
Sep 12, 2012	40.55	41.50	40.18	40.34	4,591,158	+0.03(+0.07%)
Sep 11, 2012	40.27	40.59	40.09	40.31	2,745,167	+0.21(+0.52%)
Sep 10, 2012	41.35	41.42	40.01	40.10	3,880,443	-0.04(-0.10%)
Sep 07, 2012	39.58	40.50	39.44	40.14	2,471,425	+0.58(+1.47%)
Sep 06, 2012	39.36	39.99	39.15	39.56	2,601,906	+0.47(+1.20%)
Sep 05, 2012	39.33	39.55	38.98	39.09	2,132,288	-0.22(-0.56%)
Sep 04, 2012	39.82	39.88	38.61	39.31	2,899,589	-0.43(-1.08%)
Aug 31, 2012	39.68	39.95	39.35	39.74	2,476,235	+0.35(+0.89%)
Aug 30, 2012	39.03	39.72	38.89	39.39	2,738,811	+0.11(+0.28%)
Aug 29, 2012	39.51	39.51	38.84	39.28	2,251,881	+0.01(+0.03%)
Aug 27, 2012	39.65	40.32	39.14	39.27	3,443,963	-0.18(-0.46%)
Aug 24, 2012	38.60	39.60	38.31	39.45	2,977,503	+0.84(+2.18%)
Aug 23, 2012	38.90	39.08	38.35	38.61	2,485,725	-0.31(-0.80%)
Aug 22, 2012	38.91	39.03	38.22	38.92	3,164,887	-0.12(-0.31%)
Aug 21, 2012	39.73	39.77	38.91	39.04	4,074,529	-0.51(-1.29%)
Aug 20, 2012	39.32	39.78	39.20	39.55	2,542,802	+0.16(+0.41%)
Aug 17, 2012	38.81	39.50	38.60	39.39	3,815,985	+0.69(+1.78%)
Aug 16, 2012	38.42	38.70	37.16	38.70	6,451,698	+0.29(+0.76%)
Aug 15, 2012	38.79	39.27	38.10	38.41	4,950,915	-0.18(-0.47%)
Aug 14, 2012	39.18	39.62	38.33	38.59	9,002,870	-0.28(-0.72%)
Aug 13, 2012	36.66	39.23	36.57	38.87	15,157,473	+3.37(+9.49%)
Aug 10, 2012	35.08	35.70	34.87	35.50	3,100,062	+0.18(+0.51%)
Aug 09, 2012	34.86	35.67	34.65	35.32	4,425,748	+0.43(+1.23%)
Aug 08, 2012	34.30	36.06	34.20	34.89	8,067,507	+0.48(+1.39%)
Aug 07, 2012	34.08	34.74	33.87	34.41	7,376,810	+1.65(+5.04%)
Aug 06, 2012	31.99	33.06	31.90	32.76	5,145,949	+0.97(+3.05%)
Aug 03, 2012	32.17	32.25	31.34	31.79	5,158,053	+0.00(+0.00%)
Aug 02, 2012	28.99	31.95	28.75	31.79	12,859,023	+3.98(+14.31%)
Aug 01, 2012	27.81	28.20	27.32	27.81	5,377,438	+0.16(+0.58%)
Jul 31, 2012	27.79	28.21	27.37	27.65	3,850,310	-0.05(-0.18%)
Jul 30, 2012	28.13	28.48	27.56	27.70	3,103,103	-0.20(-0.72%)
Jul 27, 2012	27.34	28.11	27.19	27.90	2,950,883	+0.79(+2.91%)
Jul 26, 2012	26.91	27.27	26.58	27.11	2,999,726	+0.66(+2.50%)
Jul 25, 2012	26.41	26.59	25.88	26.45	3,023,524	+0.12(+0.46%)
Jul 24, 2012	27.68	27.71	25.79	26.33	5,367,673	-1.05(-3.83%)
Jul 23, 2012	27.03	27.50	26.87	27.38	2,291,690	-0.05(-0.18%)
Jul 20, 2012	26.98	27.47	26.71	27.43	3,920,932	+0.31(+1.14%)
Jul 19, 2012	28.09	28.09	26.86	27.12	4,032,692	-0.87(-3.11%)
Jul 18, 2012	27.43	28.34	27.33	27.99	3,632,979	+0.58(+2.12%)
Jul 17, 2012	27.79	28.00	27.17	27.41	3,445,037	-0.16(-0.58%)
Jul 16, 2012	27.25	27.79	27.05	27.57	3,263,629	+0.25(+0.92%)
Jul 13, 2012	26.87	27.44	26.82	27.32	2,699,037	+0.50(+1.86%)
Jul 12, 2012	26.67	26.94	26.11	26.82	4,704,987	+0.44(+1.67%)
Jul 11, 2012	25.78	26.73	25.78	26.38	4,426,356	+0.69(+2.69%)
Jul 10, 2012	25.67	26.54	25.51	25.69	4,352,456	+0.29(+1.14%)
Jul 09, 2012	25.90	26.01	25.22	25.40	2,797,975	-0.51(-1.97%)
Jul 06, 2012	25.52	26.05	25.44	25.91	1,968,930	+0.00(+0.00%)
Jul 05, 2012	26.12	26.22	25.61	25.91	3,009,825	-0.35(-1.33%)
Jul 03, 2012	25.64	26.26	25.49	26.26	2,082,498	+0.78(+3.06%)
Jul 02, 2012	25.01	25.57	24.83	25.48	4,480,760	+0.52(+2.08%)
Jun 29, 2012	25.56	25.56	24.52	24.96	4,541,094	-0.10(-0.40%)
Jun 28, 2012	24.40	25.12	23.95	25.06	4,645,390	+0.46(+1.87%)
Jun 27, 2012	24.22	24.72	24.12	24.60	3,355,283	+0.47(+1.95%)
Jun 26, 2012	23.86	24.27	23.54	24.13	4,805,867	+0.28(+1.17%)
Jun 25, 2012	23.89	24.06	23.57	23.85	3,553,126	-0.46(-1.89%)
Jun 22, 2012	23.52	24.39	23.29	24.31	4,579,701	+0.90(+3.84%)
Jun 21, 2012	24.00	24.00	23.26	23.41	4,739,496	-0.51(-2.13%)
Jun 20, 2012	23.93	24.10	23.49	23.92	5,915,507	+0.28(+1.18%)
Jun 19, 2012	22.63	24.12	22.49	23.64	7,909,954	+1.36(+6.10%)
Jun 18, 2012	22.50	22.55	21.93	22.28	3,810,611	-0.52(-2.28%)
Jun 15, 2012	21.98	22.81	21.78	22.80	4,184,414	+0.84(+3.83%)
Jun 14, 2012	22.26	22.48	21.68	21.96	5,098,586	-0.32(-1.44%)
Jun 13, 2012	22.75	23.14	22.17	22.28	3,233,721	-0.64(-2.79%)
Jun 12, 2012	22.24	23.23	22.13	22.92	5,339,112	+0.92(+4.18%)
Jun 11, 2012	22.65	22.91	21.96	22.00	3,538,079	-0.42(-1.87%)
Jun 08, 2012	22.04	22.63	21.93	22.42	2,839,768	-0.14(-0.62%)
Jun 07, 2012	22.97	23.15	22.28	22.56	3,535,242	-0.03(-0.13%)
Jun 06, 2012	22.80	23.38	22.32	22.59	5,215,225	+0.20(+0.89%)
Jun 05, 2012	22.01	22.77	21.96	22.39	4,019,359	+0.22(+0.99%)
Jun 04, 2012	22.46	22.79	21.63	22.17	4,035,005	-0.32(-1.42%)
Jun 01, 2012	21.84	23.00	21.67	22.49	5,263,512	+0.37(+1.67%)
May 31, 2012	23.22	23.24	21.58	22.12	7,714,177	-1.09(-4.70%)
May 30, 2012	23.40	23.43	22.95	23.21	2,935,189	-0.70(-2.93%)
May 29, 2012	24.05	24.33	23.67	23.91	2,861,319	+0.15(+0.63%)
May 25, 2012	23.19	23.95	23.17	23.76	2,699,690	+0.56(+2.41%)
May 24, 2012	23.50	23.57	22.73	23.20	3,233,371	-0.23(-0.98%)
May 23, 2012	22.70	23.50	22.52	23.43	4,617,103	+0.51(+2.23%)
May 22, 2012	23.40	23.55	22.73	22.92	3,782,029	-0.33(-1.42%)
May 21, 2012	22.14	23.32	22.14	23.25	2,791,554	+1.11(+5.01%)
May 18, 2012	22.52	23.00	21.95	22.14	4,399,719	-0.27(-1.20%)
May 17, 2012	22.11	22.87	21.92	22.41	4,708,695	+0.31(+1.40%)
May 16, 2012	21.93	22.77	21.75	22.10	4,799,958	+0.29(+1.33%)
May 15, 2012	22.32	22.59	21.72	21.81	4,391,551	-0.55(-2.46%)
May 14, 2012	22.08	22.59	21.91	22.36	3,778,687	-0.10(-0.45%)
May 11, 2012	22.69	23.27	22.33	22.46	4,023,869	-0.47(-2.05%)
May 10, 2012	22.69	23.55	22.69	22.93	5,799,453	+0.68(+3.06%)
May 09, 2012	21.42	22.45	21.08	22.25	6,466,363	+0.70(+3.25%)
May 08, 2012	21.53	21.72	20.77	21.55	4,972,564	-0.19(-0.87%)
May 07, 2012	21.87	22.00	21.51	21.74	3,457,886	-0.25(-1.14%)
May 04, 2012	22.12	22.25	21.63	21.99	3,520,348	-0.36(-1.61%)
May 03, 2012	23.34	23.34	22.10	22.35	4,333,733	-0.55(-2.40%)
May 02, 2012	22.95	23.09	22.61	22.90	3,925,661	-0.34(-1.46%)
May 01, 2012	23.33	23.71	23.10	23.24	2,554,595	-0.01(-0.04%)
Apr 30, 2012	23.91	24.06	23.17	23.25	2,451,098	-0.32(-1.36%)
Apr 27, 2012	23.56	23.74	23.10	23.57	3,325,825	+0.09(+0.38%)
Apr 26, 2012	23.18	23.56	23.16	23.48	1,445,643	+0.20(+0.86%)
Apr 25, 2012	23.43	23.50	22.81	23.28	2,360,097	+0.16(+0.69%)
Apr 24, 2012	23.03	23.33	22.84	23.12	1,574,728	+0.05(+0.22%)
Apr 23, 2012	22.43	23.19	22.42	23.07	2,350,348	+0.13(+0.57%)
Apr 20, 2012	23.23	23.59	22.92	22.94	3,121,836	-0.16(-0.69%)
Apr 19, 2012	22.79	23.60	22.76	23.10	3,514,814	+0.20(+0.87%)
Apr 18, 2012	22.79	23.01	22.60	22.90	3,065,098	-0.02(-0.09%)
Apr 17, 2012	22.75	23.33	22.70	22.92	2,684,580	+0.37(+1.64%)
Apr 16, 2012	23.65	23.78	22.48	22.55	5,759,104	-1.09(-4.61%)
Apr 13, 2012	24.56	24.56	23.53	23.64	2,973,809	-0.91(-3.71%)
Apr 12, 2012	23.97	24.69	23.91	24.55	3,508,566	+0.64(+2.68%)
Apr 11, 2012	24.65	24.74	23.87	23.91	6,164,465	-0.37(-1.52%)
Apr 10, 2012	25.28	25.48	24.09	24.28	5,138,455	-0.97(-3.84%)
Apr 09, 2012	24.98	25.56	24.75	25.25	2,825,029	-0.12(-0.47%)
Apr 05, 2012	25.91	26.27	25.10	25.37	5,099,575	-0.63(-2.42%)
Apr 04, 2012	25.86	26.64	25.70	26.00	5,621,613	-0.10(-0.38%)
Apr 03, 2012	26.84	26.95	25.89	26.10	4,778,052	-0.70(-2.61%)
Apr 02, 2012	26.76	27.27	26.14	26.80	3,357,827	-0.04(-0.15%)
Mar 30, 2012	27.56	27.69	26.47	26.84	4,023,493	-0.34(-1.25%)
Mar 29, 2012	27.73	27.75	26.82	27.18	3,717,529	-0.73(-2.62%)
Mar 28, 2012	28.50	28.64	27.60	27.91	2,319,424	-0.73(-2.55%)
Mar 27, 2012	28.85	29.08	28.59	28.64	2,926,501	-0.02(-0.07%)
Mar 26, 2012	29.14	29.14	28.28	28.66	2,463,957	+0.14(+0.49%)
Mar 23, 2012	27.98	28.72	27.94	28.52	2,531,620	+0.56(+2.00%)
Mar 22, 2012	28.41	28.45	27.70	27.96	2,688,697	-0.68(-2.37%)
Mar 21, 2012	29.01	29.50	28.49	28.64	3,146,053	-0.26(-0.90%)
Mar 20, 2012	29.45	29.45	28.60	28.90	3,444,267	-1.01(-3.38%)
Mar 19, 2012	29.73	30.15	29.65	29.91	2,134,529	+0.28(+0.94%)
Mar 16, 2012	29.71	30.01	29.27	29.63	3,291,869	+0.04(+0.14%)
Mar 15, 2012	29.44	29.79	29.03	29.59	2,852,414	+0.18(+0.61%)
Mar 14, 2012	29.82	30.04	29.21	29.41	2,193,561	-0.48(-1.61%)
Mar 13, 2012	29.53	30.00	29.17	29.89	3,761,974	+0.56(+1.91%)
Mar 12, 2012	29.38	29.55	28.92	29.33	3,063,783	-0.13(-0.44%)
Mar 09, 2012	29.03	29.53	28.79	29.46	5,674,848	+0.49(+1.69%)
Mar 08, 2012	27.55	29.26	27.33	28.97	7,450,564	+1.70(+6.23%)
Mar 07, 2012	26.62	27.79	26.45	27.27	3,768,337	+1.08(+4.12%)
Mar 06, 2012	26.84	26.85	25.95	26.19	2,555,172	-0.95(-3.50%)
Mar 05, 2012	27.43	27.43	26.64	27.14	2,956,638	-0.46(-1.67%)
Mar 02, 2012	27.03	27.88	26.94	27.60	3,593,824	+0.44(+1.62%)
Mar 01, 2012	26.73	27.35	26.64	27.16	3,975,179	+0.63(+2.37%)
Feb 29, 2012	26.87	27.30	26.33	26.53	2,815,854	-0.38(-1.41%)
Feb 28, 2012	27.27	27.61	26.51	26.91	2,845,114	-0.49(-1.79%)
Feb 27, 2012	27.64	27.69	26.96	27.40	3,421,461	-0.30(-1.08%)
Feb 24, 2012	28.65	28.75	27.50	27.70	3,753,247	-1.03(-3.59%)
Feb 23, 2012	28.60	29.02	28.06	28.73	3,284,744	+0.14(+0.49%)
Feb 22, 2012	28.42	28.73	28.20	28.59	2,310,457	+0.20(+0.70%)
Feb 21, 2012	28.00	28.73	28.00	28.39	2,810,275	+0.57(+2.05%)
Feb 17, 2012	28.30	28.43	27.42	27.82	2,071,361	-0.25(-0.89%)
Feb 16, 2012	27.67	28.25	27.21	28.07	3,832,141	+0.14(+0.50%)
Feb 15, 2012	28.60	28.75	27.81	27.93	4,275,574	-0.57(-2.00%)
Feb 14, 2012	27.42	28.71	27.32	28.50	4,911,146	+0.86(+3.11%)
Feb 13, 2012	28.04	28.19	26.82	27.64	4,049,764	-0.12(-0.43%)
Feb 10, 2012	27.69	27.95	27.05	27.76	4,460,015	-0.26(-0.93%)
Feb 09, 2012	27.50	28.50	27.40	28.02	5,843,188	+0.62(+2.26%)
Feb 08, 2012	26.87	27.89	26.79	27.40	5,866,620	+0.36(+1.33%)
Feb 07, 2012	25.79	27.80	25.57	27.04	8,044,861	+1.24(+4.81%)
Feb 06, 2012	25.32	26.03	25.01	25.80	3,301,678	+0.39(+1.53%)
Feb 03, 2012	25.05	25.64	24.77	25.41	2,852,725	+0.79(+3.21%)
Feb 02, 2012	24.78	25.48	24.16	24.62	5,067,588	-0.22(-0.89%)
Feb 01, 2012	25.29	25.76	24.73	24.84	3,366,610	-0.19(-0.76%)
Jan 31, 2012	25.66	25.97	24.66	25.03	3,487,580	-0.51(-2.00%)
Jan 30, 2012	25.23	25.59	24.84	25.54	2,562,977	+0.07(+0.27%)
Jan 27, 2012	24.93	25.81	24.72	25.47	2,217,828	+0.35(+1.39%)
Jan 26, 2012	25.57	25.66	24.98	25.12	2,844,947	-0.37(-1.45%)
Jan 25, 2012	24.81	25.62	24.52	25.49	2,417,169	+0.59(+2.37%)
Jan 24, 2012	24.35	24.92	24.25	24.90	2,591,678	+0.26(+1.06%)
Jan 23, 2012	24.24	24.72	24.14	24.64	1,653,965	+0.46(+1.90%)
Jan 20, 2012	24.08	24.53	24.03	24.18	2,397,589	+0.11(+0.46%)
Jan 19, 2012	24.52	24.57	23.90	24.07	2,317,166	-0.31(-1.27%)
Jan 18, 2012	23.81	24.67	23.73	24.38	3,788,038	+0.76(+3.22%)
Jan 17, 2012	23.33	23.68	23.14	23.62	2,157,591	+0.58(+2.52%)
Jan 13, 2012	23.15	23.39	22.70	23.04	2,506,855	-0.32(-1.37%)
Jan 12, 2012	23.05	23.59	23.05	23.36	2,564,955	-0.04(-0.17%)
Jan 11, 2012	22.79	23.48	22.59	23.40	2,256,219	+0.54(+2.36%)
Jan 10, 2012	23.27	23.27	22.52	22.86	2,735,510	+0.38(+1.69%)
Jan 09, 2012	22.94	22.94	22.43	22.48	2,609,961	-0.47(-2.05%)
Jan 06, 2012	22.58	23.05	22.42	22.95	3,120,361	+0.35(+1.55%)
Jan 05, 2012	21.98	22.63	21.50	22.60	6,691,656	-1.41(-5.87%)
Jan 04, 2012	24.02	24.30	23.77	24.01	3,063,193	+0.65(+2.78%)
Dec 30, 2011	23.34	23.47	23.27	23.36	1,252,158	+0.02(+0.09%)
Dec 29, 2011	23.05	23.38	22.81	23.34	1,648,161	+0.27(+1.17%)
Dec 28, 2011	24.04	24.08	22.93	23.07	2,864,875	-1.02(-4.23%)
Dec 27, 2011	23.48	24.20	23.40	24.09	2,019,930	+0.51(+2.16%)
Dec 23, 2011	23.58	23.66	23.21	23.58	1,676,166	+0.49(+2.12%)
Dec 21, 2011	22.24	23.19	21.95	23.09	4,762,537	+0.80(+3.59%)
Dec 20, 2011	21.77	22.48	21.70	22.29	4,201,582	+1.07(+5.04%)
Dec 19, 2011	22.09	22.24	21.13	21.22	3,020,368	-0.88(-3.98%)
Dec 16, 2011	21.98	22.47	21.91	22.10	4,358,800	+0.35(+1.61%)
Dec 15, 2011	22.23	22.29	21.37	21.75	5,527,897	-0.08(-0.37%)
Dec 14, 2011	21.31	22.06	21.04	21.83	4,864,512	+0.27(+1.25%)
Dec 13, 2011	22.04	22.49	21.40	21.56	4,347,892	-0.36(-1.64%)
Dec 12, 2011	21.47	22.08	21.22	21.92	4,939,221	+0.13(+0.60%)
Dec 09, 2011	21.67	22.11	21.58	21.79	5,206,525	+0.11(+0.51%)
Dec 08, 2011	22.55	22.59	21.44	21.68	6,461,550	-0.99(-4.37%)
Dec 07, 2011	23.32	23.32	22.32	22.67	4,896,769	-0.64(-2.75%)
Dec 06, 2011	24.18	24.18	23.00	23.31	7,676,283	-1.52(-6.12%)
Dec 05, 2011	25.04	25.23	24.37	24.83	5,341,116	+0.33(+1.35%)
Dec 02, 2011	24.72	25.13	24.46	24.50	4,290,147	+0.26(+1.07%)
Dec 01, 2011	24.03	24.42	23.77	24.24	4,907,300	+0.35(+1.47%)
Nov 30, 2011	23.98	24.50	23.66	23.89	4,590,756	+0.62(+2.66%)
Nov 29, 2011	23.28	23.61	22.99	23.27	3,606,344	+0.14(+0.61%)
Nov 28, 2011	23.35	23.64	22.84	23.13	4,860,447	+0.76(+3.40%)
Nov 25, 2011	22.46	22.88	22.35	22.37	1,487,701	-0.26(-1.15%)
Nov 23, 2011	23.16	23.28	22.63	22.63	3,534,961	-0.98(-4.15%)
Nov 22, 2011	23.96	24.00	23.10	23.61	6,306,852	-0.11(-0.46%)
Nov 21, 2011	23.11	23.97	22.88	23.72	4,200,569	+0.04(+0.17%)
Nov 18, 2011	23.82	24.25	23.39	23.68	4,707,995	-0.12(-0.50%)
Nov 17, 2011	24.27	24.74	23.25	23.80	7,594,149	-0.42(-1.73%)
Nov 16, 2011	25.28	25.79	24.15	24.22	12,062,695	-2.63(-9.80%)
Nov 15, 2011	26.59	27.20	25.95	26.85	8,252,312	-0.33(-1.21%)
Nov 14, 2011	28.12	28.12	26.75	27.18	5,053,278	-1.03(-3.65%)
Nov 11, 2011	28.23	29.08	28.08	28.21	4,639,318	+0.36(+1.29%)
Nov 10, 2011	28.75	28.92	27.04	27.85	5,764,231	-0.37(-1.31%)
Nov 09, 2011	28.55	29.61	27.83	28.22	8,133,889	-0.96(-3.29%)
Nov 08, 2011	29.24	29.26	28.43	29.18	4,764,125	+0.29(+1.00%)
Nov 07, 2011	28.69	29.40	28.30	28.89	4,476,446	+0.09(+0.31%)
Nov 04, 2011	27.56	28.90	27.12	28.80	6,040,824	+1.08(+3.90%)
Nov 03, 2011	27.75	28.33	26.79	27.72	5,147,489	+0.68(+2.51%)
Nov 02, 2011	26.27	27.08	25.97	27.04	4,189,854	+1.46(+5.71%)
Nov 01, 2011	25.06	26.20	24.84	25.58	5,322,713	-0.36(-1.39%)
Oct 31, 2011	26.64	26.64	25.37	25.94	4,135,003	-1.16(-4.28%)
Oct 28, 2011	26.69	27.15	26.42	27.10	3,050,043	+0.02(+0.07%)
Oct 27, 2011	25.92	27.25	25.57	27.08	5,561,449	+1.98(+7.89%)
Oct 26, 2011	24.52	25.32	24.16	25.10	3,414,172	+1.11(+4.63%)
Oct 25, 2011	25.27	25.37	23.20	23.99	8,598,437	-1.95(-7.52%)
Oct 24, 2011	26.51	26.90	25.70	25.94	4,496,994	-0.46(-1.74%)
Oct 21, 2011	26.31	26.80	25.86	26.40	3,306,147	+0.58(+2.25%)
Oct 20, 2011	25.25	25.94	24.72	25.82	4,059,307	+0.57(+2.26%)
Oct 19, 2011	26.20	26.77	24.99	25.25	4,520,999	-1.03(-3.92%)
Oct 18, 2011	25.37	26.49	24.74	26.28	4,250,339	+1.07(+4.24%)
Oct 17, 2011	26.59	26.60	25.08	25.21	5,511,952	-1.49(-5.58%)
Oct 14, 2011	25.42	26.79	25.41	26.70	4,541,773	+1.70(+6.80%)
Oct 13, 2011	24.26	25.22	23.92	25.00	4,063,847	+0.61(+2.50%)
Oct 12, 2011	24.63	24.95	24.14	24.39	4,907,163	+0.06(+0.25%)
Oct 11, 2011	24.15	24.81	23.96	24.33	5,978,865	-0.05(-0.21%)
Oct 10, 2011	23.10	24.86	23.09	24.38	5,737,831	+1.76(+7.78%)
Oct 07, 2011	23.08	23.37	22.21	22.62	5,762,524	-0.47(-2.04%)
Oct 06, 2011	23.02	23.24	22.78	23.09	5,882,596	+1.14(+5.19%)
Oct 05, 2011	19.46	22.07	18.90	21.95	8,021,349	+2.66(+13.79%)
Oct 04, 2011	17.80	19.35	17.43	19.29	4,101,105	+1.08(+5.93%)