Darden Restaurants (NY: DRI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	29.07	29.59	29.00	29.00	3,500,398	-0.38(-1.28%)
Oct 28, 2011	29.46	29.67	29.07	29.37	4,155,551	-0.27(-0.90%)
Oct 27, 2011	29.07	29.77	28.67	29.64	3,882,608	+1.31(+4.64%)
Oct 26, 2011	29.15	29.15	27.85	28.33	3,183,517	-0.19(-0.68%)
Oct 25, 2011	28.99	29.15	28.47	28.52	3,558,621	-0.37(-1.28%)
Oct 24, 2011	28.71	29.12	28.56	28.89	3,722,948	+0.32(+1.12%)
Oct 21, 2011	28.52	28.72	28.18	28.57	3,729,589	+0.68(+2.43%)
Oct 20, 2011	27.94	28.09	27.62	27.89	2,408,407	-0.03(-0.11%)
Oct 19, 2011	28.30	28.49	27.82	27.92	2,425,569	-0.40(-1.41%)
Oct 18, 2011	27.56	28.52	27.14	28.32	2,593,967	+0.74(+2.70%)
Oct 17, 2011	28.08	28.24	27.51	27.58	2,229,663	-0.68(-2.42%)
Oct 14, 2011	28.53	28.57	27.72	28.26	2,629,972	-0.01(-0.04%)
Oct 13, 2011	27.94	28.65	27.94	28.27	3,783,105	+0.21(+0.76%)
Oct 12, 2011	28.10	28.74	27.73	28.06	4,595,140	+0.25(+0.91%)
Oct 11, 2011	27.35	27.90	27.33	27.81	3,200,849	+0.33(+1.21%)
Oct 10, 2011	27.09	27.50	26.93	27.47	3,312,391	+0.75(+2.81%)
Oct 07, 2011	26.45	27.09	26.33	26.72	4,468,376	+0.49(+1.87%)
Oct 06, 2011	26.00	26.26	25.90	26.23	3,781,152	+0.28(+1.10%)
Oct 05, 2011	25.26	26.11	25.13	25.95	5,779,800	+0.75(+2.97%)
Oct 04, 2011	24.52	25.21	24.40	25.20	6,792,685	+0.29(+1.18%)
Oct 03, 2011	25.49	26.28	24.87	24.90	6,254,798	-0.73(-2.85%)
Sep 30, 2011	25.70	26.72	25.56	25.63	5,671,157	-0.44(-1.70%)
Sep 29, 2011	26.82	27.10	25.51	26.08	9,126,031	-0.49(-1.83%)
Sep 28, 2011	27.07	27.47	25.95	26.56	9,239,367	-1.61(-5.70%)
Sep 27, 2011	29.07	29.14	28.02	28.17	4,827,569	-0.52(-1.80%)
Sep 26, 2011	27.89	28.72	27.40	28.69	4,984,702	+1.07(+3.86%)
Sep 23, 2011	26.65	28.01	26.37	27.62	5,685,215	+0.90(+3.37%)
Sep 22, 2011	25.73	26.91	25.57	26.72	5,750,954	+0.41(+1.55%)
Sep 21, 2011	26.90	27.12	26.28	26.31	3,382,615	-0.57(-2.12%)
Sep 20, 2011	27.74	27.81	26.84	26.88	3,355,965	-0.83(-2.99%)
Sep 19, 2011	26.92	27.84	26.83	27.71	3,050,625	+0.36(+1.32%)
Sep 16, 2011	27.21	27.54	27.11	27.35	3,414,524	+0.25(+0.91%)
Sep 15, 2011	27.20	27.27	26.81	27.10	2,450,500	+0.16(+0.58%)
Sep 14, 2011	26.50	27.31	26.24	26.95	4,408,483	+0.73(+2.79%)
Sep 13, 2011	26.04	26.62	25.81	26.22	5,511,299	+0.19(+0.71%)
Sep 12, 2011	25.75	26.32	25.61	26.03	6,438,215	+0.02(+0.09%)
Sep 09, 2011	26.40	26.49	25.76	26.01	6,434,318	-0.59(-2.21%)
Sep 08, 2011	26.73	27.06	26.46	26.59	5,541,407	-0.11(-0.43%)
Sep 07, 2011	26.38	26.92	26.14	26.71	9,820,289	-0.98(-3.55%)
Sep 06, 2011	27.20	27.84	27.07	27.69	2,885,941	-0.15(-0.54%)
Sep 02, 2011	27.91	28.24	27.76	27.84	2,257,562	-0.64(-2.25%)
Sep 01, 2011	28.85	29.02	28.36	28.48	2,512,923	-0.36(-1.25%)
Aug 31, 2011	29.27	29.50	28.62	28.84	3,341,563	-0.16(-0.56%)
Aug 30, 2011	28.46	29.15	28.46	29.00	3,584,155	+0.42(+1.47%)
Aug 29, 2011	27.85	28.60	27.84	28.58	2,284,155	+1.10(+3.99%)
Aug 26, 2011	26.98	27.71	26.55	27.49	3,902,901	+0.35(+1.28%)
Aug 25, 2011	28.46	28.47	27.10	27.14	4,141,477	-1.32(-4.64%)
Aug 24, 2011	28.34	28.66	27.91	28.46	2,777,800	+0.05(+0.17%)
Aug 23, 2011	27.51	28.42	27.40	28.41	2,790,149	+1.03(+3.77%)
Aug 22, 2011	27.61	27.78	27.30	27.38	3,057,913	+0.43(+1.58%)
Aug 19, 2011	26.90	27.70	26.82	26.95	3,451,302	-0.25(-0.90%)
Aug 18, 2011	28.34	28.54	26.90	27.20	5,092,902	-1.86(-6.40%)
Aug 17, 2011	29.26	29.50	28.64	29.06	2,761,369	-0.04(-0.14%)
Aug 16, 2011	29.05	29.33	28.80	29.10	2,683,002	-0.26(-0.88%)
Aug 15, 2011	29.38	29.59	28.87	29.36	2,908,233	+0.16(+0.53%)
Aug 12, 2011	29.39	29.53	28.66	29.20	4,033,341	+0.16(+0.54%)
Aug 11, 2011	27.80	29.52	27.44	29.05	6,140,767	+2.03(+7.52%)
Aug 10, 2011	27.22	28.08	26.95	27.01	6,490,949	-0.64(-2.32%)
Aug 09, 2011	28.09	27.79	26.29	27.66	9,014,508	+0.64(+2.35%)
Aug 08, 2011	28.09	28.63	26.96	27.02	8,919,325	-1.74(-6.05%)
Aug 05, 2011	28.69	29.39	28.09	28.76	6,187,093	+0.31(+1.10%)
Aug 04, 2011	29.14	29.57	28.40	28.45	4,448,238	-1.10(-3.73%)
Aug 03, 2011	28.96	29.56	28.46	29.55	2,993,512	+0.60(+2.07%)
Aug 02, 2011	29.84	29.91	28.91	28.95	3,493,344	-1.11(-3.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.