Suburban Propane Partners LP (NY: SPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.13	13.44	13.02	13.13	162,578	+0.04(+0.31%)
May 27, 2010	13.24	13.28	13.07	13.09	319,584	+0.22(+1.70%)
May 26, 2010	13.11	13.43	12.87	12.87	331,946	+0.01(+0.09%)
May 25, 2010	12.72	12.90	12.52	12.86	378,401	-0.12(-0.93%)
May 24, 2010	12.98	13.14	12.78	12.98	166,303	+0.13(+0.99%)
May 21, 2010	12.45	13.00	12.33	12.85	511,344	+0.24(+1.89%)
May 20, 2010	12.65	12.81	12.58	12.61	567,024	-0.40(-3.05%)
May 19, 2010	13.17	13.20	12.81	13.01	396,812	-0.22(-1.63%)
May 18, 2010	13.35	13.47	13.23	13.23	269,477	-0.12(-0.88%)
May 17, 2010	13.38	13.46	13.23	13.34	395,561	-0.06(-0.45%)
May 14, 2010	13.40	13.52	13.24	13.40	310,175	-0.00(-0.02%)
May 13, 2010	13.82	13.82	13.38	13.41	428,870	-0.38(-2.78%)
May 12, 2010	13.51	13.79	13.51	13.79	608,316	+0.34(+2.52%)
May 11, 2010	13.50	13.65	13.39	13.45	703,437	+0.22(+1.68%)
May 10, 2010	13.14	13.23	13.09	13.23	606,197	+0.54(+4.22%)
May 07, 2010	12.64	12.94	12.09	12.69	786,418	+0.79(+6.65%)
May 06, 2010	11.90	13.47	11.27	11.90	694	-1.41(-10.58%)
May 05, 2010	13.26	13.34	13.18	13.31	571,662	-0.27(-2.01%)
May 04, 2010	13.75	13.75	13.52	13.58	5,788	-0.21(-1.50%)
May 03, 2010	14.06	14.06	13.77	13.79	392,893	-0.05(-0.40%)
Apr 30, 2010	14.04	14.04	13.79	13.84	322,450	-0.06(-0.41%)
Apr 29, 2010	13.87	13.94	13.79	13.90	629,030	+0.09(+0.66%)
Apr 28, 2010	13.89	13.89	13.79	13.81	411,058	-0.01(-0.10%)
Apr 27, 2010	13.88	13.90	13.79	13.83	409,043	-0.06(-0.45%)
Apr 26, 2010	13.81	13.99	13.81	13.89	522,725	+0.10(+0.70%)
Apr 23, 2010	13.81	13.85	13.79	13.79	343,229	+0.01(+0.04%)
Apr 22, 2010	13.73	13.80	13.66	13.79	278,935	+0.02(+0.16%)
Apr 21, 2010	13.73	13.79	13.66	13.76	350,175	+0.06(+0.41%)
Apr 20, 2010	13.73	13.74	13.64	13.71	288,840	+0.07(+0.52%)
Apr 19, 2010	13.53	13.64	13.50	13.64	321,989	+0.07(+0.52%)
Apr 16, 2010	13.65	13.72	13.45	13.57	535,793	-0.07(-0.52%)
Apr 15, 2010	13.60	13.81	13.60	13.64	440,400	+0.01(+0.08%)
Apr 14, 2010	13.59	13.72	13.59	13.62	246,992	-0.01(-0.04%)
Apr 13, 2010	13.73	13.78	13.56	13.63	437,343	-0.13(-0.95%)
Apr 12, 2010	13.63	13.79	13.63	13.76	305,552	+0.10(+0.75%)
Apr 09, 2010	13.65	13.72	13.58	13.66	270,576	+0.02(+0.12%)
Apr 08, 2010	13.51	13.66	13.44	13.64	352,632	+0.09(+0.69%)
Apr 07, 2010	13.54	13.58	13.49	13.55	215,278	-0.03(-0.23%)
Apr 06, 2010	13.60	13.60	13.49	13.58	313,742	+0.03(+0.21%)
Apr 05, 2010	13.45	13.58	13.34	13.55	519,378	+0.12(+0.91%)
Apr 01, 2010	13.48	13.43	13.43	13.43	222,337	-0.01(-0.04%)
Mar 31, 2010	13.30	13.44	13.30	13.44	189,689	+0.04(+0.32%)
Mar 30, 2010	13.39	13.39	13.24	13.39	232,856	+0.05(+0.36%)
Mar 29, 2010	13.27	13.40	13.23	13.34	282,827	+0.12(+0.90%)
Mar 26, 2010	13.25	13.32	13.23	13.23	255,507	-0.04(-0.30%)
Mar 25, 2010	13.41	13.41	13.22	13.27	285,277	-0.02(-0.17%)
Mar 24, 2010	13.36	13.36	13.22	13.29	214,228	+0.01(+0.04%)
Mar 23, 2010	13.25	13.28	13.12	13.28	250,014	+0.13(+0.97%)
Mar 22, 2010	12.94	13.18	12.90	13.15	298,419	+0.17(+1.29%)
Mar 19, 2010	13.30	13.35	12.99	12.99	525,373	-0.37(-2.79%)
Mar 18, 2010	13.46	13.46	13.26	13.36	411,026	-0.02(-0.17%)
Mar 17, 2010	13.32	13.39	13.29	13.38	387,987	+0.07(+0.51%)
Mar 16, 2010	13.32	13.38	13.30	13.32	283,304	-0.03(-0.19%)
Mar 15, 2010	13.28	13.34	13.27	13.34	346,305	+0.00(+0.02%)
Mar 12, 2010	13.31	13.34	13.25	13.34	338,673	+0.05(+0.38%)
Mar 11, 2010	13.17	13.32	13.17	13.29	398,739	+0.05(+0.36%)
Mar 10, 2010	13.26	13.35	13.24	13.24	514,182	-0.09(-0.66%)
Mar 09, 2010	13.35	13.40	13.30	13.33	422,596	-0.02(-0.15%)
Mar 08, 2010	13.32	13.38	13.23	13.35	285,655	+0.16(+1.20%)
Mar 05, 2010	13.14	13.23	13.10	13.19	530,728	+0.08(+0.58%)
Mar 04, 2010	13.46	13.46	13.06	13.11	430,637	-0.17(-1.26%)
Mar 03, 2010	13.39	13.39	13.13	13.28	460,584	-0.11(-0.80%)
Mar 02, 2010	13.57	13.57	13.32	13.39	326,906	+0.10(+0.77%)