Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	44.22	44.41	43.65	43.98	2,512,243	-0.76(-1.70%)
Sep 27, 2013	44.43	45.05	44.25	44.74	2,080,959	+0.21(+0.47%)
Sep 26, 2013	45.55	45.91	44.23	44.53	3,196,040	-0.94(-2.07%)
Sep 25, 2013	45.11	45.89	44.97	45.47	2,639,144	+0.38(+0.84%)
Sep 24, 2013	44.52	45.75	44.12	45.09	2,712,443	+0.60(+1.35%)
Sep 23, 2013	44.30	44.61	43.70	44.49	3,073,292	+0.08(+0.18%)
Sep 20, 2013	45.53	46.17	44.32	44.41	4,056,235	-1.17(-2.57%)
Sep 19, 2013	45.69	46.54	45.54	45.58	4,056,298	+0.10(+0.22%)
Sep 18, 2013	45.52	45.85	44.95	45.48	2,941,028	-0.10(-0.22%)
Sep 17, 2013	45.49	45.65	44.86	45.58	2,287,303	+0.09(+0.20%)
Sep 16, 2013	46.59	46.11	45.40	45.49	2,258,965	-0.62(-1.34%)
Sep 13, 2013	44.92	46.44	44.92	46.11	3,224,844	+1.29(+2.88%)
Sep 12, 2013	46.11	46.17	44.43	44.82	4,847,218	-1.18(-2.57%)
Sep 11, 2013	46.25	46.50	45.34	46.00	3,652,206	+0.06(+0.13%)
Sep 10, 2013	46.33	46.37	45.51	45.94	3,745,616	-0.22(-0.48%)
Sep 09, 2013	46.57	46.57	45.94	46.16	3,335,162	-0.62(-1.33%)
Sep 06, 2013	46.68	47.29	45.50	46.78	3,993,446	+0.38(+0.82%)
Sep 05, 2013	46.75	46.92	46.31	46.40	2,703,221	-0.36(-0.77%)
Sep 04, 2013	46.88	47.24	46.21	46.76	3,591,933	-0.26(-0.55%)
Sep 03, 2013	46.56	47.64	46.44	47.02	3,942,237	+0.93(+2.02%)
Aug 30, 2013	46.61	46.77	45.81	46.09	2,584,401	-0.37(-0.80%)
Aug 29, 2013	46.32	46.93	45.98	46.46	2,236,177	+0.07(+0.15%)
Aug 28, 2013	46.25	46.55	45.90	46.39	2,698,163	+0.05(+0.11%)
Aug 27, 2013	47.37	47.50	46.25	46.34	3,187,375	-1.62(-3.38%)
Aug 26, 2013	49.01	49.23	47.81	47.96	2,823,884	-1.05(-2.14%)
Aug 23, 2013	49.25	49.95	48.76	49.01	2,968,375	-0.27(-0.55%)
Aug 22, 2013	47.91	49.77	47.51	49.28	3,526,785	+1.50(+3.14%)
Aug 21, 2013	46.65	48.60	46.10	47.78	4,929,105	+1.08(+2.31%)
Aug 20, 2013	47.00	47.32	45.53	46.70	6,338,240	-0.34(-0.72%)
Aug 19, 2013	48.66	48.77	47.01	47.04	3,348,078	-1.76(-3.61%)
Aug 16, 2013	49.26	49.44	48.14	48.80	3,831,926	-0.54(-1.09%)
Aug 15, 2013	51.01	51.43	49.20	49.34	4,085,759	-1.83(-3.58%)
Aug 14, 2013	51.71	51.94	50.90	51.17	2,814,675	-0.56(-1.08%)
Aug 13, 2013	52.45	52.45	51.36	51.73	2,224,872	-0.54(-1.03%)
Aug 12, 2013	52.68	53.06	51.79	52.27	2,368,456	-0.81(-1.53%)
Aug 09, 2013	53.29	53.92	52.92	53.08	2,835,285	-0.24(-0.45%)
Aug 08, 2013	53.22	53.99	52.75	53.32	4,233,219	+0.22(+0.41%)
Aug 07, 2013	54.13	54.79	52.97	53.10	3,314,322	-1.10(-2.03%)
Aug 06, 2013	55.76	56.87	53.86	54.20	5,060,004	-1.89(-3.37%)
Aug 05, 2013	55.30	56.30	54.11	56.09	2,979,398	+0.79(+1.43%)
Aug 02, 2013	57.25	57.98	54.77	55.30	3,720,478	-2.45(-4.24%)
Aug 01, 2013	57.30	57.99	56.65	57.75	2,582,486	+0.90(+1.58%)
Jul 31, 2013	55.49	57.30	55.12	56.85	3,845,790	+1.27(+2.28%)
Jul 30, 2013	55.14	55.64	54.31	55.58	3,134,715	+0.59(+1.07%)
Jul 29, 2013	54.39	55.14	54.25	54.99	1,957,770	+0.48(+0.88%)
Jul 26, 2013	54.22	54.75	53.53	54.51	1,443,250	-0.04(-0.07%)
Jul 25, 2013	53.14	54.58	53.04	54.55	2,049,184	+1.19(+2.23%)
Jul 24, 2013	54.08	54.08	52.89	53.36	2,146,530	-0.70(-1.29%)
Jul 23, 2013	53.48	54.50	53.25	54.06	2,497,428	+0.82(+1.54%)
Jul 22, 2013	52.06	53.34	51.33	53.24	2,064,246	+1.50(+2.90%)
Jul 19, 2013	51.10	52.38	50.66	51.74	3,242,512	+0.64(+1.25%)
Jul 18, 2013	53.12	53.93	50.86	51.10	3,821,040	-1.90(-3.58%)
Jul 17, 2013	52.78	53.51	52.60	53.00	1,684,251	+0.38(+0.72%)
Jul 16, 2013	53.82	54.13	52.00	52.62	2,557,948	-1.52(-2.81%)
Jul 15, 2013	55.36	55.38	53.74	54.14	2,317,517	-1.06(-1.92%)
Jul 12, 2013	52.22	55.59	52.00	55.20	4,327,579	+1.83(+3.43%)
Jul 11, 2013	51.43	53.47	51.05	53.37	3,263,663	+2.75(+5.43%)
Jul 10, 2013	52.87	52.98	49.92	50.62	4,186,181	-2.36(-4.45%)
Jul 09, 2013	52.66	53.07	51.74	52.98	2,101,452	+0.51(+0.97%)
Jul 08, 2013	51.44	53.20	51.32	52.47	2,964,816	+1.19(+2.32%)
Jul 05, 2013	50.65	51.54	49.76	51.28	2,734,315	+0.90(+1.79%)
Jul 03, 2013	50.70	50.76	49.26	50.38	3,051,660	-0.33(-0.65%)
Jul 02, 2013	51.91	52.04	50.07	50.71	3,366,388	-1.20(-2.31%)
Jul 01, 2013	52.40	53.21	51.77	51.91	2,316,089	-0.41(-0.78%)
Jun 28, 2013	52.42	53.21	52.22	52.32	2,399,649	-0.47(-0.89%)
Jun 27, 2013	54.58	54.84	52.70	52.79	2,727,830	-1.31(-2.42%)
Jun 26, 2013	53.91	54.67	53.52	54.10	2,589,716	+0.76(+1.42%)
Jun 25, 2013	52.72	53.74	52.71	53.34	3,069,815	+1.44(+2.77%)
Jun 24, 2013	53.01	53.33	50.73	51.90	4,617,964	-2.23(-4.12%)
Jun 21, 2013	55.67	55.86	52.94	54.13	6,377,219	-1.19(-2.15%)
Jun 20, 2013	56.40	56.47	54.58	55.32	4,772,366	-2.09(-3.64%)
Jun 19, 2013	57.17	58.88	56.90	57.41	2,611,740	+0.30(+0.53%)
Jun 18, 2013	57.60	58.02	56.64	57.11	2,939,967	-0.50(-0.87%)
Jun 17, 2013	57.45	58.09	57.00	57.61	2,932,083	+0.45(+0.79%)
Jun 14, 2013	58.05	58.32	56.82	57.16	2,277,738	-1.16(-1.99%)
Jun 13, 2013	57.14	58.39	56.54	58.32	2,535,302	+1.04(+1.82%)
Jun 12, 2013	57.75	58.38	57.16	57.28	2,242,650	+0.27(+0.47%)
Jun 11, 2013	57.29	58.19	56.57	57.01	2,640,283	-1.08(-1.86%)
Jun 10, 2013	59.10	59.46	57.89	58.09	1,759,520	-0.59(-1.01%)
Jun 07, 2013	59.27	59.49	58.23	58.68	1,748,775	-0.18(-0.31%)
Jun 06, 2013	57.55	58.97	56.94	58.86	3,241,967	+1.33(+2.31%)
Jun 05, 2013	59.14	59.75	56.91	57.53	4,865,825	-1.91(-3.21%)
Jun 04, 2013	59.96	61.13	58.34	59.44	3,069,209	-1.07(-1.77%)
Jun 03, 2013	62.20	62.79	59.56	60.51	3,228,348	-1.14(-1.85%)
May 31, 2013	61.07	62.75	61.03	61.65	7,151,331	+0.32(+0.52%)
May 30, 2013	61.22	61.73	60.61	61.33	2,557,120	+0.09(+0.15%)
May 29, 2013	61.76	62.55	60.45	61.24	2,896,027	-0.92(-1.48%)
May 28, 2013	62.44	63.38	61.26	62.16	4,031,347	+0.93(+1.52%)
May 24, 2013	61.34	61.63	60.54	61.23	3,431,627	-0.78(-1.26%)
May 23, 2013	61.23	62.47	60.35	62.01	2,849,329	+0.03(+0.05%)
May 22, 2013	63.29	64.13	61.28	61.98	4,614,799	-1.30(-2.05%)
May 21, 2013	65.13	65.55	63.22	63.28	5,747,341	-1.62(-2.50%)
May 20, 2013	63.00	65.75	61.11	64.90	9,260,688	+2.66(+4.27%)
May 17, 2013	58.84	62.71	58.64	62.24	14,189,350	+4.06(+6.98%)
May 16, 2013	58.07	59.29	56.26	58.18	7,125,343	+0.03(+0.05%)
May 15, 2013	56.49	58.44	56.37	58.15	3,294,178	+2.87(+5.19%)
May 13, 2013	54.46	55.30	53.78	55.28	2,947,418	+0.87(+1.60%)
May 10, 2013	55.33	55.33	54.02	54.41	4,015,905	-1.65(-2.94%)
May 09, 2013	57.29	57.69	55.24	56.06	4,490,656	-1.32(-2.30%)
May 08, 2013	58.12	58.50	56.64	57.38	2,807,144	-0.66(-1.14%)
May 07, 2013	57.75	58.52	57.07	58.04	3,375,600	+0.30(+0.52%)
May 06, 2013	55.50	58.46	55.23	57.74	3,801,184	+2.27(+4.09%)
May 03, 2013	54.36	55.94	53.89	55.47	3,663,616	+1.58(+2.93%)
May 02, 2013	52.33	54.84	50.87	53.89	4,531,095	+3.02(+5.94%)
May 01, 2013	52.66	52.66	50.77	50.87	4,159,909	-2.53(-4.74%)
Apr 30, 2013	54.36	54.50	52.43	53.40	4,151,289	-0.46(-0.85%)
Apr 29, 2013	54.20	54.76	53.52	53.86	2,055,392	+0.02(+0.04%)
Apr 26, 2013	54.39	54.56	53.02	53.84	2,193,338	-0.72(-1.32%)
Apr 25, 2013	55.48	55.70	54.24	54.56	3,344,937	-0.64(-1.16%)
Apr 24, 2013	53.76	55.97	53.75	55.20	3,334,949	+1.38(+2.56%)
Apr 23, 2013	52.73	54.27	52.25	53.82	4,147,425	+2.27(+4.40%)
Apr 22, 2013	50.85	52.64	50.34	51.55	3,512,601	+0.88(+1.74%)
Apr 19, 2013	49.85	50.72	49.03	50.67	2,234,024	+1.06(+2.14%)
Apr 18, 2013	49.07	50.68	48.21	49.61	2,945,109	+0.47(+0.96%)
Apr 17, 2013	50.08	50.08	47.98	49.14	4,611,827	-1.78(-3.50%)
Apr 16, 2013	48.90	50.93	48.90	50.92	3,653,588	+2.55(+5.27%)
Apr 15, 2013	50.91	50.91	48.06	48.37	5,504,135	-3.09(-6.00%)
Apr 12, 2013	51.59	52.46	50.75	51.46	3,325,555	-0.63(-1.21%)
Apr 11, 2013	53.91	54.15	51.96	52.09	4,550,703	-1.85(-3.43%)
Apr 10, 2013	54.12	54.43	53.39	53.94	2,051,544	-0.11(-0.20%)
Apr 09, 2013	53.81	54.81	52.95	54.05	2,704,869	+0.24(+0.45%)
Apr 08, 2013	53.24	53.84	51.86	53.81	2,928,639	+0.57(+1.07%)
Apr 05, 2013	51.75	53.78	51.07	53.24	3,498,184	+0.26(+0.49%)
Apr 04, 2013	52.10	53.41	51.66	52.98	3,209,516	+0.72(+1.38%)
Apr 03, 2013	54.84	54.89	51.22	52.26	6,665,542	-2.76(-5.02%)
Apr 02, 2013	57.10	57.14	54.16	55.02	5,327,380	-1.83(-3.22%)
Apr 01, 2013	58.27	58.45	56.48	56.85	3,098,805	-1.70(-2.90%)
Mar 28, 2013	57.97	58.94	57.73	58.55	2,166,659	+0.59(+1.02%)
Mar 27, 2013	58.22	58.82	57.54	57.96	2,087,785	-0.54(-0.92%)
Mar 26, 2013	58.18	58.98	57.90	58.50	2,435,214	+0.65(+1.12%)
Mar 25, 2013	59.20	59.90	57.60	57.85	3,493,109	-1.02(-1.73%)
Mar 22, 2013	58.13	59.09	57.85	58.87	2,587,965	+0.87(+1.50%)
Mar 21, 2013	58.43	58.78	57.36	58.00	2,895,319	-0.88(-1.49%)
Mar 20, 2013	57.27	59.06	57.18	58.88	3,698,021	+2.05(+3.61%)
Mar 19, 2013	56.83	57.75	56.00	56.83	2,419,449	-0.03(-0.05%)
Mar 18, 2013	55.92	57.57	55.67	56.86	3,147,337	+0.36(+0.64%)
Mar 15, 2013	56.77	57.86	56.48	56.50	4,115,428	-0.45(-0.79%)
Mar 14, 2013	56.30	57.06	55.89	56.95	3,915,184	+0.95(+1.70%)
Mar 13, 2013	57.00	57.47	55.05	56.00	6,087,329	-1.79(-3.10%)
Mar 12, 2013	57.23	58.55	57.10	57.79	2,536,200	+0.29(+0.50%)
Mar 11, 2013	58.17	58.17	55.93	57.50	3,664,093	-0.90(-1.54%)
Mar 08, 2013	58.00	58.75	57.37	58.40	2,788,952	+0.65(+1.13%)
Mar 07, 2013	57.89	58.45	56.93	57.75	3,797,430	+0.05(+0.09%)
Mar 06, 2013	58.62	59.34	57.67	57.70	3,114,092	-0.60(-1.03%)
Mar 05, 2013	59.45	59.56	56.91	58.30	4,235,977	-0.67(-1.14%)
Mar 04, 2013	58.26	59.09	57.55	58.97	5,159,665	+0.68(+1.17%)
Mar 01, 2013	55.85	58.30	55.05	58.29	5,368,665	+2.05(+3.65%)
Feb 28, 2013	55.90	57.04	55.90	56.24	4,581,884	+0.69(+1.24%)
Feb 27, 2013	54.24	56.00	54.03	55.55	3,984,685	+1.26(+2.32%)
Feb 26, 2013	52.40	54.38	51.66	54.29	3,443,936	+1.48(+2.80%)
Feb 25, 2013	54.89	55.45	52.79	52.81	4,842,729	-1.79(-3.28%)
Feb 22, 2013	53.77	54.65	52.54	54.60	2,326,977	+1.32(+2.48%)
Feb 21, 2013	51.73	53.82	50.07	53.28	7,006,784	+1.26(+2.42%)
Feb 20, 2013	54.98	55.37	51.74	52.02	3,724,020	-3.11(-5.64%)
Feb 19, 2013	54.91	55.16	54.13	55.13	3,346,185	+0.49(+0.90%)
Feb 15, 2013	55.10	55.40	54.14	54.64	2,564,154	-0.54(-0.98%)
Feb 14, 2013	54.15	55.58	53.73	55.18	3,266,120	+1.11(+2.05%)
Feb 13, 2013	53.55	54.49	53.40	54.07	2,664,552	+0.58(+1.08%)
Feb 12, 2013	54.70	54.95	53.09	53.49	4,234,809	-1.06(-1.94%)
Feb 11, 2013	54.44	55.00	54.00	54.55	3,681,623	+0.69(+1.28%)
Feb 08, 2013	52.46	54.01	52.46	53.86	3,372,774	+1.31(+2.49%)
Feb 07, 2013	50.85	53.15	49.84	52.55	6,247,829	+1.39(+2.72%)
Feb 06, 2013	50.11	51.85	50.02	51.16	4,925,853	+2.35(+4.81%)
Feb 04, 2013	48.94	49.45	48.66	48.81	2,438,829	-0.56(-1.13%)
Feb 01, 2013	49.40	49.68	48.70	49.37	2,859,920	+0.68(+1.40%)
Jan 31, 2013	47.83	49.19	47.59	48.69	3,184,920	+0.60(+1.25%)
Jan 30, 2013	48.13	48.20	47.10	48.09	4,832,263	+0.04(+0.08%)
Jan 29, 2013	46.58	48.30	46.50	48.05	5,930,339	+2.22(+4.84%)
Jan 28, 2013	44.51	46.10	43.46	45.83	3,351,288	+1.25(+2.80%)
Jan 25, 2013	44.81	44.90	44.30	44.58	1,311,527	-0.03(-0.07%)
Jan 24, 2013	44.43	45.16	44.21	44.61	2,904,075	+0.15(+0.34%)
Jan 23, 2013	43.00	44.49	42.76	44.46	3,755,933	+1.44(+3.35%)
Jan 22, 2013	42.56	43.18	42.27	43.02	2,623,670	+0.53(+1.25%)
Jan 18, 2013	43.53	43.68	41.82	42.49	3,382,048	-1.19(-2.72%)
Jan 17, 2013	43.82	44.12	43.41	43.68	2,109,691	-0.02(-0.05%)
Jan 16, 2013	43.30	44.19	43.08	43.70	3,345,608	+0.30(+0.69%)
Jan 15, 2013	42.49	43.46	42.49	43.40	2,968,852	+0.78(+1.83%)
Jan 14, 2013	42.08	42.69	41.64	42.62	2,721,343	+0.45(+1.07%)
Jan 11, 2013	42.73	42.73	41.66	42.17	2,791,335	-0.68(-1.59%)
Jan 10, 2013	40.79	43.03	40.76	42.85	4,906,107	+2.38(+5.88%)
Jan 09, 2013	41.40	41.50	39.85	40.47	6,244,080	-0.93(-2.25%)
Jan 08, 2013	40.08	41.47	39.88	41.40	4,726,013	+1.18(+2.93%)
Jan 07, 2013	42.00	42.01	40.11	40.22	5,438,737	-2.32(-5.45%)
Jan 04, 2013	43.73	43.90	42.50	42.54	3,438,088	-1.19(-2.72%)
Jan 03, 2013	45.19	45.36	43.44	43.73	3,670,529	-1.67(-3.68%)
Jan 02, 2013	44.14	45.44	44.05	45.40	2,893,288	+1.35(+3.06%)
Dec 31, 2012	42.60	44.16	42.60	44.05	2,166,028	+1.30(+3.04%)
Dec 28, 2012	43.12	43.32	42.49	42.75	1,671,644	-0.76(-1.75%)
Dec 27, 2012	43.35	43.91	42.56	43.51	1,452,702	+0.17(+0.39%)
Dec 26, 2012	43.55	44.00	43.33	43.34	1,263,432	-0.05(-0.12%)
Dec 24, 2012	43.44	43.86	43.22	43.39	718,145	-0.30(-0.69%)
Dec 21, 2012	43.79	44.23	43.43	43.69	2,593,533	-0.67(-1.51%)
Dec 20, 2012	43.63	44.58	43.46	44.36	1,913,126	+0.41(+0.93%)
Dec 19, 2012	44.60	44.88	43.62	43.95	2,126,064	-0.78(-1.74%)
Dec 18, 2012	44.74	45.14	44.50	44.73	3,663,247	+0.04(+0.09%)
Dec 17, 2012	43.90	45.41	43.80	44.69	5,100,076	+1.03(+2.36%)
Dec 14, 2012	41.19	43.73	41.18	43.66	4,997,324	+2.30(+5.56%)
Dec 13, 2012	40.82	41.55	39.78	41.36	4,074,721	+1.37(+3.43%)
Dec 12, 2012	40.78	41.32	39.84	39.99	3,839,375	-0.87(-2.13%)
Dec 11, 2012	41.00	41.50	40.61	40.86	3,715,794	-0.02(-0.05%)
Dec 10, 2012	39.64	40.97	39.55	40.88	2,702,753	+1.23(+3.10%)
Dec 07, 2012	39.21	39.70	38.58	39.65	2,958,155	+0.79(+2.03%)
Dec 06, 2012	38.76	39.06	38.42	38.86	3,137,803	-0.07(-0.18%)
Dec 05, 2012	40.97	41.32	38.57	38.93	4,799,711	-1.87(-4.58%)
Dec 04, 2012	41.27	41.98	40.77	40.80	3,026,902	-1.48(-3.50%)
Nov 30, 2012	41.66	42.50	41.50	42.28	2,263,726	+0.71(+1.71%)
Nov 29, 2012	41.84	42.09	40.84	41.57	2,474,321	-0.07(-0.17%)
Nov 28, 2012	41.02	41.70	40.40	41.64	2,426,566	+0.14(+0.34%)
Nov 27, 2012	41.36	42.07	41.06	41.50	2,870,609	+0.04(+0.10%)
Nov 26, 2012	41.52	41.80	40.80	41.46	2,868,078	-0.46(-1.10%)
Nov 23, 2012	41.36	42.01	41.16	41.92	1,093,994	+0.77(+1.87%)
Nov 21, 2012	40.27	41.42	40.10	41.15	2,303,059	+1.07(+2.67%)
Nov 20, 2012	39.71	40.35	39.13	40.08	2,574,388	+0.15(+0.38%)
Nov 19, 2012	38.86	40.49	38.74	39.93	3,565,710	+1.86(+4.89%)
Nov 16, 2012	38.05	38.38	37.27	38.07	3,769,471	-0.31(-0.81%)
Nov 15, 2012	37.48	38.94	37.42	38.38	3,914,842	+0.76(+2.02%)
Nov 14, 2012	37.52	38.80	37.44	37.62	3,664,793	+0.03(+0.08%)
Nov 13, 2012	37.59	38.59	37.56	37.59	3,037,219	-0.62(-1.62%)
Nov 12, 2012	37.72	38.24	37.48	38.21	2,774,501	+0.62(+1.65%)
Nov 09, 2012	37.28	38.50	36.65	37.59	2,670,827	+0.22(+0.59%)
Nov 08, 2012	38.09	39.17	37.36	37.37	2,841,304	-0.62(-1.63%)
Nov 07, 2012	38.25	38.51	37.47	37.99	4,046,578	-0.99(-2.54%)
Nov 06, 2012	37.03	39.21	36.96	38.98	5,374,204	+2.05(+5.55%)
Nov 05, 2012	35.46	37.21	35.43	36.93	3,328,597	+1.47(+4.15%)
Nov 02, 2012	36.58	36.76	35.28	35.46	3,215,088	-0.72(-1.99%)
Nov 01, 2012	36.51	37.78	35.60	36.18	6,016,486	-1.53(-4.06%)
Oct 31, 2012	38.52	38.65	37.21	37.71	4,625,171	-0.64(-1.67%)
Oct 26, 2012	37.31	38.35	38.35	38.35	3,075,300	+0.97(+2.59%)
Oct 25, 2012	37.72	37.86	37.09	37.38	3,004,648	+0.17(+0.46%)
Oct 24, 2012	36.51	37.64	36.43	37.21	4,260,610	+0.79(+2.17%)
Oct 23, 2012	36.79	36.98	35.61	36.42	4,739,577	-1.74(-4.56%)
Oct 19, 2012	38.28	38.94	38.00	38.16	2,286,948	-0.41(-1.06%)
Oct 18, 2012	38.50	38.62	38.00	38.57	2,953,270	-0.05(-0.13%)
Oct 17, 2012	38.49	39.10	38.28	38.62	2,005,116	+0.04(+0.10%)
Oct 16, 2012	38.57	38.85	38.15	38.58	2,421,767	+0.54(+1.42%)
Oct 15, 2012	38.45	38.88	37.38	38.04	3,272,320	-0.25(-0.65%)
Oct 12, 2012	38.55	38.70	37.01	38.29	5,740,602	-0.30(-0.78%)
Oct 11, 2012	39.22	39.50	37.82	38.59	4,274,149	-0.11(-0.28%)
Oct 10, 2012	40.81	41.14	38.04	38.70	10,023,770	-2.29(-5.59%)
Oct 09, 2012	41.96	42.68	40.96	40.99	4,206,329	-0.91(-2.17%)
Oct 08, 2012	42.87	43.60	41.62	41.90	4,757,410	-1.34(-3.10%)
Oct 05, 2012	44.49	44.71	43.11	43.24	4,576,620	-0.91(-2.06%)
Oct 04, 2012	42.91	44.73	42.83	44.15	4,853,570	+1.60(+3.76%)
Oct 03, 2012	43.04	43.04	42.00	42.55	3,360,375	-0.53(-1.23%)
Oct 02, 2012	43.11	43.29	42.70	43.08	2,241,013	+0.08(+0.19%)