Darling International Inc (NY: DAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	20.85	20.98	20.72	20.90	851,547	-0.02(-0.10%)
Jun 27, 2014	20.56	20.97	20.53	20.92	1,338,315	+0.26(+1.26%)
Jun 26, 2014	20.68	20.70	20.31	20.66	699,317	+0.06(+0.29%)
Jun 25, 2014	20.60	20.63	20.26	20.60	968,211	-0.13(-0.63%)
Jun 24, 2014	20.63	21.10	20.62	20.73	1,404,311	+0.01(+0.05%)
Jun 23, 2014	21.15	21.40	20.65	20.72	2,029,591	+0.06(+0.29%)
Jun 20, 2014	20.52	20.67	20.34	20.66	1,647,599	+0.18(+0.88%)
Jun 19, 2014	20.36	20.51	20.33	20.48	761,384	+0.19(+0.94%)
Jun 18, 2014	20.20	20.33	20.03	20.29	651,991	+0.10(+0.50%)
Jun 17, 2014	19.91	20.21	19.79	20.19	880,966	+0.24(+1.20%)
Jun 16, 2014	19.90	20.06	19.83	19.95	1,067,382	-0.01(-0.05%)
Jun 13, 2014	19.80	19.98	19.63	19.96	1,463,794	+0.20(+1.01%)
Jun 12, 2014	19.49	19.79	19.35	19.76	1,337,506	+0.24(+1.23%)
Jun 11, 2014	19.63	19.80	19.49	19.52	691,253	-0.23(-1.16%)
Jun 10, 2014	19.81	19.86	19.53	19.75	704,929	+0.08(+0.41%)
Jun 06, 2014	19.67	19.74	19.62	19.67	592,428	+0.12(+0.61%)
Jun 05, 2014	19.32	19.57	19.14	19.55	759,356	+0.25(+1.30%)
Jun 04, 2014	19.11	19.32	18.96	19.30	965,453	+0.11(+0.57%)
Jun 03, 2014	19.28	19.34	18.93	19.19	1,662,545	-0.15(-0.78%)
Jun 02, 2014	20.00	20.00	19.34	19.34	1,488,183	-0.65(-3.25%)
May 30, 2014	20.17	20.27	19.97	19.99	742,820	-0.13(-0.65%)
May 29, 2014	19.47	20.12	19.40	20.12	1,186,069	+0.73(+3.76%)
May 28, 2014	19.60	19.70	19.39	19.39	1,188,614	-0.28(-1.42%)
May 27, 2014	19.57	19.68	19.38	19.67	1,149,403	+0.24(+1.24%)
May 23, 2014	19.56	19.43	19.43	19.43	951,900	-0.26(-1.32%)
May 22, 2014	19.62	19.71	19.53	19.69	438,923	+0.08(+0.41%)
May 21, 2014	19.46	19.70	19.36	19.61	943,685	+0.19(+0.98%)
May 20, 2014	19.62	19.67	19.21	19.42	1,510,259	-0.26(-1.32%)
May 19, 2014	19.60	19.78	19.54	19.68	885,994	-0.06(-0.30%)
May 16, 2014	19.46	19.74	19.46	19.74	939,048	+0.27(+1.39%)
May 15, 2014	19.46	19.58	19.25	19.47	1,692,460	-0.06(-0.31%)
May 14, 2014	19.89	19.89	19.50	19.53	1,805,361	-0.41(-2.06%)
May 13, 2014	20.20	20.22	19.92	19.94	1,446,642	-0.30(-1.48%)
May 12, 2014	20.56	20.61	20.09	20.24	1,902,434	-0.32(-1.56%)
May 09, 2014	19.30	20.71	19.26	20.56	2,652,160	+0.65(+3.26%)
May 08, 2014	19.82	20.07	19.72	19.91	1,313,774	+0.06(+0.30%)
May 07, 2014	19.87	19.96	19.73	19.85	1,005,948	+0.01(+0.05%)
May 06, 2014	19.79	19.95	19.60	19.84	1,023,893	-0.03(-0.15%)
May 05, 2014	19.85	20.06	19.69	19.87	523,099	-0.14(-0.70%)
May 02, 2014	19.86	20.13	19.79	20.01	911,682	+0.21(+1.06%)
May 01, 2014	19.95	20.05	19.68	19.80	911,544	-0.21(-1.05%)
Apr 30, 2014	19.95	20.01	19.67	20.01	851,616	+0.03(+0.15%)
Apr 29, 2014	20.22	20.32	19.97	19.98	695,181	-0.12(-0.60%)
Apr 28, 2014	20.14	20.21	19.77	20.10	821,580	-0.01(-0.05%)
Apr 25, 2014	20.25	20.31	19.83	20.11	1,718,162	-0.28(-1.37%)
Apr 24, 2014	20.70	20.72	20.29	20.39	818,727	-0.19(-0.92%)
Apr 23, 2014	20.73	20.89	20.57	20.58	714,408	-0.14(-0.68%)
Apr 22, 2014	20.83	20.89	20.64	20.72	802,512	-0.11(-0.53%)
Apr 21, 2014	20.83	20.86	20.60	20.83	510,033	+0.00(+0.00%)
Apr 17, 2014	20.93	20.83	20.83	20.83	757,400	-0.18(-0.86%)
Apr 16, 2014	21.02	21.05	20.81	21.01	1,048,293	+0.17(+0.82%)
Apr 15, 2014	20.85	20.91	20.47	20.84	1,165,808	-0.01(-0.05%)
Apr 14, 2014	20.94	21.05	20.66	20.85	1,191,417	+0.09(+0.43%)
Apr 11, 2014	20.54	20.96	20.54	20.76	1,461,891	-0.04(-0.19%)
Apr 10, 2014	21.25	21.30	20.73	20.80	870,991	-0.47(-2.21%)
Apr 09, 2014	20.97	21.30	20.90	21.27	945,098	+0.36(+1.72%)
Apr 08, 2014	20.67	20.91	20.60	20.91	1,369,475	+0.27(+1.31%)
Apr 07, 2014	20.85	20.96	20.49	20.64	1,236,293	-0.31(-1.48%)
Apr 04, 2014	20.92	21.19	20.79	20.95	2,352,161	+0.20(+0.96%)
Apr 03, 2014	20.70	20.92	20.61	20.75	1,664,158	+0.10(+0.48%)
Apr 02, 2014	20.12	20.71	20.04	20.65	1,329,044	+0.64(+3.20%)