Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)