Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.70	11.80	11.43	11.70	4,564,237	+0.05(+0.43%)
May 27, 2010	11.55	11.67	11.36	11.65	5,729,837	+0.41(+3.65%)
May 26, 2010	11.48	11.59	11.18	11.24	5,410,185	-0.01(-0.09%)
May 25, 2010	11.12	11.26	10.76	11.25	8,302,060	-0.15(-1.32%)
May 24, 2010	11.78	11.88	11.40	11.40	6,999,108	-0.46(-3.88%)
May 21, 2010	11.85	12.18	11.62	11.86	8,863,424	-0.29(-2.40%)
May 20, 2010	11.94	12.29	11.89	12.15	7,082,190	-0.30(-2.40%)
May 19, 2010	12.34	12.59	12.15	12.45	6,904,933	+0.03(+0.24%)
May 18, 2010	12.79	12.87	12.35	12.42	1,933	-0.15(-1.19%)
May 17, 2010	12.93	12.99	12.31	12.57	8,219,819	-0.37(-2.86%)
May 14, 2010	12.94	13.10	12.58	12.94	5,322,141	-0.25(-1.90%)
May 13, 2010	13.22	13.37	13.03	13.19	6,419,710	+0.32(+2.53%)
May 12, 2010	12.76	13.28	12.75	12.87	5,977,353	+0.17(+1.30%)
May 11, 2010	12.97	13.02	12.70	12.70	100	-0.09(-0.70%)
May 10, 2010	12.67	12.82	12.60	12.79	6,826,359	+0.47(+3.81%)
May 07, 2010	12.84	13.18	12.16	12.32	8,843,453	-0.58(-4.50%)
May 06, 2010	12.91	13.20	12.46	12.90	1,400	+0.07(+0.55%)
May 05, 2010	12.88	13.24	12.69	12.83	8,247,131	-0.29(-2.21%)
May 04, 2010	13.48	13.51	13.06	13.12	7,721,858	-0.54(-3.95%)
May 03, 2010	13.53	13.87	13.50	13.66	11,522,754	+0.51(+3.88%)
Apr 30, 2010	13.10	13.40	13.01	13.15	6,342,847	-0.26(-1.94%)
Apr 29, 2010	13.16	13.42	13.12	13.41	6,804,351	+0.33(+2.52%)
Apr 28, 2010	13.10	13.27	12.94	13.08	6,626,348	+0.10(+0.77%)
Apr 27, 2010	13.36	13.53	12.92	12.98	7,901,683	-0.38(-2.84%)
Apr 26, 2010	13.27	13.49	13.13	13.36	6,170,653	+0.11(+0.83%)
Apr 23, 2010	12.80	13.29	12.73	13.25	5,521,084	+0.35(+2.71%)
Apr 22, 2010	12.68	12.96	12.60	12.90	6,032,284	+0.08(+0.62%)
Apr 21, 2010	12.83	12.98	12.55	12.82	6,099	+0.04(+0.31%)
Apr 20, 2010	12.54	12.89	12.43	12.78	5,402,518	+0.36(+2.90%)
Apr 19, 2010	12.40	12.62	11.99	12.42	8,929,347	-0.13(-1.04%)
Apr 16, 2010	12.98	12.99	12.31	12.55	11,901,712	-0.43(-3.31%)
Apr 15, 2010	13.18	13.35	12.94	12.98	6,889,472	-0.22(-1.67%)
Apr 14, 2010	13.08	13.26	13.03	13.20	6,075,729	+0.15(+1.15%)
Apr 13, 2010	13.09	13.21	12.97	13.05	5,357,900	-0.08(-0.61%)
Apr 12, 2010	13.29	13.35	13.09	13.13	4,688,347	-0.07(-0.53%)
Apr 09, 2010	13.33	13.46	13.07	13.20	6,714,077	-0.07(-0.53%)
Apr 08, 2010	13.30	13.42	13.00	13.27	5,736,829	-0.03(-0.23%)
Apr 07, 2010	13.75	13.83	13.26	13.30	7,347,046	-0.50(-3.62%)
Apr 06, 2010	13.59	13.99	13.42	13.80	6,415,938	+0.25(+1.85%)
Apr 05, 2010	13.59	13.69	13.36	13.55	14,551,796	-0.84(-5.84%)
Apr 01, 2010	14.14	14.39	14.39	14.39	5,562,000	+0.49(+3.53%)
Mar 31, 2010	13.60	13.93	13.57	13.90	7,186,154	+0.29(+2.13%)
Mar 30, 2010	13.70	13.79	13.51	13.61	3,953,641	-0.09(-0.66%)
Mar 29, 2010	13.69	13.82	13.60	13.70	4,113,184	+0.06(+0.44%)
Mar 26, 2010	13.92	13.94	13.32	13.64	5,847,386	-0.05(-0.37%)
Mar 25, 2010	14.39	14.94	13.61	13.69	10,120,775	-0.60(-4.20%)
Mar 24, 2010	13.68	14.41	13.57	14.29	10,575,854	+0.49(+3.55%)
Mar 23, 2010	13.77	13.83	13.58	13.80	2,827,812	+0.03(+0.22%)
Mar 22, 2010	13.67	13.85	13.33	13.77	5,589,170	-0.07(-0.51%)
Mar 19, 2010	14.02	14.12	13.45	13.84	6,401,293	-0.31(-2.19%)
Mar 18, 2010	14.47	14.50	14.04	14.15	6,258,832	-0.07(-0.49%)
Mar 17, 2010	14.01	14.36	14.00	14.22	6,577,592	+0.30(+2.16%)
Mar 16, 2010	13.74	13.97	13.58	13.92	5,592,821	+0.24(+1.75%)
Mar 15, 2010	13.51	13.70	13.50	13.68	4,762,128	-0.09(-0.65%)
Mar 12, 2010	13.94	13.98	13.60	13.77	3,748,224	+0.03(+0.22%)
Mar 11, 2010	13.89	14.35	13.62	13.74	6,648,459	-0.16(-1.15%)
Mar 10, 2010	13.30	13.93	13.07	13.90	7,373,336	+0.57(+4.28%)
Mar 09, 2010	13.46	13.58	13.20	13.33	6,372,643	-0.25(-1.84%)
Mar 08, 2010	13.46	13.71	13.33	13.58	7,974,859	+0.15(+1.12%)
Mar 05, 2010	13.28	13.62	13.18	13.43	8,338,029	+0.27(+2.05%)
Mar 04, 2010	12.97	13.16	12.71	13.16	6,377,809	+0.19(+1.46%)
Mar 03, 2010	12.55	13.14	12.50	12.97	8,556,374	+0.53(+4.26%)
Mar 02, 2010	11.90	12.59	11.86	12.44	8,605,968	+0.60(+5.07%)