Darden Restaurants (NY: DRI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	33.24	33.39	32.75	33.06	1,274,074	+0.05(+0.15%)
Oct 26, 2012	33.14	33.01	33.01	33.01	1,809,216	-0.08(-0.23%)
Oct 25, 2012	33.03	33.28	32.64	33.09	1,709,552	+0.30(+0.92%)
Oct 24, 2012	33.70	33.70	32.54	32.79	3,506,593	-0.80(-2.38%)
Oct 23, 2012	33.26	33.68	33.14	33.58	1,570,880	-0.24(-0.71%)
Oct 19, 2012	34.50	34.50	33.52	33.82	2,749,032	-0.87(-2.50%)
Oct 18, 2012	34.50	34.75	34.39	34.69	1,306,508	+0.07(+0.20%)
Oct 17, 2012	34.83	35.12	34.61	34.62	1,293,671	-0.09(-0.27%)
Oct 16, 2012	34.33	34.80	34.22	34.72	1,712,279	+0.67(+1.97%)
Oct 15, 2012	34.26	34.34	33.91	34.04	2,009,594	-0.11(-0.31%)
Oct 12, 2012	34.31	34.49	34.11	34.15	1,111,727	-0.06(-0.17%)
Oct 11, 2012	34.43	34.43	34.11	34.21	1,595,360	-0.15(-0.44%)
Oct 10, 2012	34.62	34.87	34.31	34.36	1,224,168	-0.04(-0.11%)
Oct 09, 2012	34.67	34.79	34.29	34.40	1,943,785	-0.23(-0.65%)
Oct 08, 2012	34.56	34.85	34.44	34.62	1,655,539	+0.01(+0.02%)
Oct 05, 2012	35.10	35.12	34.43	34.62	2,057,565	-0.28(-0.81%)
Oct 04, 2012	34.87	34.96	34.57	34.90	1,819,275	+0.22(+0.65%)
Oct 03, 2012	34.63	34.90	34.45	34.67	2,051,352	+0.13(+0.38%)
Oct 02, 2012	34.82	34.84	34.41	34.54	1,970,102	-0.09(-0.25%)
Oct 01, 2012	34.80	34.99	34.53	34.63	2,058,400	-0.09(-0.25%)
Sep 28, 2012	34.61	34.77	34.26	34.72	2,248,527	-0.09(-0.25%)
Sep 27, 2012	34.87	35.08	34.72	34.80	1,809,683	+0.07(+0.22%)
Sep 26, 2012	34.84	34.98	34.59	34.73	1,594,732	-0.05(-0.14%)
Sep 25, 2012	35.40	35.40	34.77	34.78	3,030,560	-0.49(-1.38%)
Sep 24, 2012	35.05	35.54	34.90	35.27	2,600,161	-0.36(-1.01%)
Sep 21, 2012	35.41	36.07	35.30	35.63	5,923,364	+1.55(+4.55%)
Sep 20, 2012	34.25	34.28	33.86	34.08	3,642,552	-0.36(-1.05%)
Sep 19, 2012	34.14	34.61	33.78	34.44	2,665,547	+0.28(+0.82%)
Sep 18, 2012	33.81	34.23	33.71	34.16	2,156,633	+0.23(+0.68%)
Sep 17, 2012	33.66	33.95	33.55	33.93	2,982,382	+0.27(+0.81%)
Sep 14, 2012	34.19	34.33	33.63	33.65	2,945,599	-0.49(-1.44%)
Sep 13, 2012	33.69	34.25	33.43	34.14	3,072,000	+0.16(+0.46%)
Sep 12, 2012	33.76	34.22	33.68	33.99	2,476,114	+0.44(+1.30%)
Sep 11, 2012	33.59	33.89	33.43	33.55	2,261,502	-0.04(-0.11%)
Sep 10, 2012	33.25	33.78	33.25	33.59	1,577,542	+0.28(+0.84%)
Sep 07, 2012	33.32	33.50	33.18	33.31	1,575,505	-0.02(-0.06%)
Sep 06, 2012	32.70	33.39	32.59	33.33	1,809,540	+0.90(+2.78%)
Sep 05, 2012	32.29	32.62	32.15	32.43	1,646,750	+0.19(+0.60%)
Sep 04, 2012	32.27	32.45	31.95	32.23	2,003,638	-0.12(-0.37%)
Aug 31, 2012	32.76	32.79	32.29	32.35	1,506,893	-0.16(-0.48%)
Aug 30, 2012	32.66	32.85	32.45	32.51	1,821,563	-0.17(-0.53%)
Aug 29, 2012	32.53	32.86	32.53	32.68	1,342,076	+0.19(+0.59%)
Aug 27, 2012	32.72	32.77	32.47	32.49	1,660,640	-0.11(-0.34%)
Aug 24, 2012	32.06	32.62	31.94	32.60	1,784,064	+0.56(+1.75%)
Aug 23, 2012	32.58	32.58	32.02	32.04	3,176,915	-0.87(-2.65%)
Aug 22, 2012	33.10	33.20	32.68	32.91	1,473,778	-0.19(-0.56%)
Aug 21, 2012	33.27	33.46	32.96	33.10	1,957,336	-0.19(-0.58%)
Aug 20, 2012	33.47	33.52	33.10	33.29	1,662,174	-0.26(-0.76%)
Aug 17, 2012	33.61	33.63	33.37	33.55	1,543,543	+0.02(+0.06%)
Aug 16, 2012	33.25	33.60	33.24	33.53	1,939,347	+0.30(+0.90%)
Aug 15, 2012	33.32	33.68	33.11	33.23	2,007,756	-0.02(-0.07%)
Aug 14, 2012	33.10	33.54	33.02	33.25	2,255,493	+0.33(+1.00%)
Aug 13, 2012	32.92	32.95	32.65	32.92	1,643,206	+0.01(+0.04%)
Aug 10, 2012	32.90	33.05	32.62	32.91	2,344,713	-0.16(-0.49%)
Aug 09, 2012	33.38	33.49	33.05	33.07	1,722,760	-0.22(-0.67%)
Aug 08, 2012	32.85	33.34	32.67	33.30	1,813,878	+0.22(+0.68%)
Aug 07, 2012	33.12	33.54	33.02	33.07	2,214,596	+0.17(+0.53%)
Aug 06, 2012	32.68	33.17	32.68	32.90	1,968,193	+0.24(+0.72%)
Aug 03, 2012	32.38	32.97	32.17	32.66	1,764,643	+0.78(+2.44%)
Aug 02, 2012	31.76	32.03	31.56	31.88	2,011,489	-0.06(-0.18%)
Aug 01, 2012	32.05	31.94	31.94	31.94	2,321,117	+0.07(+0.21%)
Jul 31, 2012	32.21	32.35	31.77	31.87	1,897,613	-0.42(-1.29%)
Jul 30, 2012	32.38	32.48	31.87	32.29	2,296,512	-0.09(-0.27%)
Jul 27, 2012	31.82	32.57	31.82	32.38	3,320,842	+0.62(+1.96%)
Jul 26, 2012	31.05	31.84	31.05	31.75	3,452,791	+1.21(+3.96%)
Jul 25, 2012	31.01	31.01	30.38	30.55	1,482,854	-0.09(-0.30%)
Jul 24, 2012	31.17	31.30	30.46	30.64	2,928,034	-0.44(-1.40%)
Jul 23, 2012	31.39	31.50	30.86	31.07	2,581,081	-0.75(-2.35%)
Jul 20, 2012	31.81	31.90	31.46	31.82	2,215,646	-0.62(-1.90%)
Jul 19, 2012	31.98	32.70	31.95	32.44	2,020,491	+0.38(+1.19%)
Jul 18, 2012	31.82	32.26	31.62	32.06	1,992,102	+0.12(+0.37%)
Jul 17, 2012	31.45	31.97	31.40	31.94	1,938,092	+0.60(+1.93%)
Jul 16, 2012	31.27	31.75	31.25	31.34	1,783,242	+0.06(+0.20%)
Jul 13, 2012	30.91	31.57	30.84	31.27	3,249,535	+0.01(+0.04%)
Jul 12, 2012	31.23	31.52	30.89	31.26	3,277,148	-0.11(-0.36%)
Jul 11, 2012	31.62	31.80	31.19	31.37	1,545,069	-0.17(-0.55%)
Jul 10, 2012	31.85	32.06	31.34	31.55	2,141,100	-0.17(-0.53%)
Jul 09, 2012	31.63	31.94	31.49	31.72	1,803,056	+0.09(+0.28%)
Jul 06, 2012	31.63	31.77	31.47	31.63	1,910,030	-0.37(-1.15%)
Jul 05, 2012	31.51	32.32	31.51	32.00	3,120,300	+0.38(+1.21%)
Jul 03, 2012	31.34	31.68	31.10	31.61	1,327,166	+0.34(+1.08%)
Jul 02, 2012	31.23	31.62	31.10	31.27	2,439,085	+0.05(+0.16%)
Jun 29, 2012	30.97	31.26	30.52	31.23	3,045,815	+0.88(+2.91%)
Jun 28, 2012	30.68	30.68	30.08	30.34	3,878,988	-0.18(-0.59%)
Jun 27, 2012	30.98	31.08	30.34	30.52	3,869,828	-0.33(-1.08%)
Jun 26, 2012	30.57	30.99	30.35	30.86	3,983,216	+0.30(+0.99%)
Jun 25, 2012	30.38	30.66	30.04	30.55	4,088,087	-0.31(-1.00%)
Jun 22, 2012	30.59	31.03	30.18	30.86	7,555,850	-0.22(-0.69%)
Jun 21, 2012	31.76	32.06	30.92	31.08	4,738,426	-0.65(-2.06%)
Jun 20, 2012	31.87	32.00	31.42	31.73	2,941,325	-0.02(-0.08%)
Jun 19, 2012	31.73	31.93	31.48	31.76	3,587,424	-0.07(-0.23%)
Jun 18, 2012	31.58	31.91	31.19	31.83	2,835,981	+0.09(+0.29%)
Jun 15, 2012	31.24	32.11	31.11	31.74	5,850,090	+0.82(+2.65%)
Jun 14, 2012	30.16	31.26	30.16	30.92	3,472,275	+0.52(+1.72%)
Jun 13, 2012	30.45	30.93	30.28	30.39	2,262,922	-0.19(-0.63%)
Jun 12, 2012	30.63	30.76	30.14	30.58	3,934,530	+0.06(+0.20%)
Jun 11, 2012	31.03	31.14	30.52	30.52	3,259,067	-0.33(-1.06%)
Jun 08, 2012	30.18	30.90	30.10	30.85	2,349,216	+0.50(+1.65%)
Jun 07, 2012	31.22	31.27	30.26	30.35	3,879,575	-0.37(-1.20%)
Jun 06, 2012	30.71	31.07	30.50	30.72	3,771,793	+0.35(+1.16%)
Jun 05, 2012	30.10	30.50	29.84	30.37	4,127,091	+0.04(+0.14%)
Jun 04, 2012	30.45	30.73	29.91	30.32	4,479,276	-0.43(-1.40%)
Jun 01, 2012	31.15	31.44	30.53	30.76	3,644,177	-1.15(-3.60%)
May 31, 2012	31.92	32.10	31.68	31.90	3,166,023	+0.04(+0.14%)
May 30, 2012	32.40	32.40	31.71	31.86	4,682,942	-1.29(-3.89%)
May 29, 2012	32.90	33.20	32.69	33.15	1,984,740	+0.43(+1.30%)
May 25, 2012	32.66	32.96	32.60	32.72	2,559,348	-0.11(-0.34%)
May 24, 2012	32.93	33.42	32.62	32.83	3,259,704	-0.06(-0.17%)
May 23, 2012	32.11	32.93	31.94	32.89	2,434,415	+0.59(+1.81%)
May 22, 2012	32.32	32.54	32.13	32.30	2,420,475	+0.14(+0.44%)
May 21, 2012	31.58	32.23	31.32	32.16	2,563,294	+0.63(+2.00%)
May 18, 2012	31.96	32.19	31.46	31.53	2,463,186	-0.37(-1.16%)
May 17, 2012	32.82	32.82	31.89	31.90	4,795,023	-1.01(-3.07%)
May 16, 2012	32.00	34.44	31.80	32.91	14,607,466	+1.15(+3.61%)
May 15, 2012	31.16	32.01	31.12	31.77	4,517,990	+0.67(+2.14%)
May 14, 2012	30.92	31.23	30.69	31.10	3,044,472	-0.12(-0.40%)
May 11, 2012	31.26	31.79	31.17	31.23	2,957,911	-0.16(-0.51%)
May 10, 2012	31.21	31.50	31.05	31.39	2,552,071	+0.44(+1.41%)
May 09, 2012	30.64	31.14	30.63	30.95	2,709,627	+0.02(+0.06%)
May 08, 2012	30.99	30.99	30.60	30.93	3,805,972	-0.18(-0.58%)
May 07, 2012	31.06	31.29	30.93	31.11	2,462,742	-0.11(-0.36%)
May 04, 2012	31.09	31.45	30.84	31.22	3,732,765	+0.07(+0.24%)
May 03, 2012	31.50	31.50	31.08	31.14	2,198,868	-0.30(-0.94%)
May 02, 2012	31.61	31.81	31.24	31.44	3,783,405	-0.25(-0.78%)
May 01, 2012	31.27	31.98	31.14	31.69	4,822,244	+0.80(+2.60%)
Apr 30, 2012	31.04	31.18	30.80	30.89	2,101,339	-0.22(-0.71%)
Apr 27, 2012	31.40	31.40	30.80	31.11	3,621,799	-0.26(-0.83%)
Apr 26, 2012	31.29	31.56	31.14	31.37	2,241,673	+0.04(+0.12%)
Apr 25, 2012	31.11	31.45	30.77	31.33	4,055,710	+0.25(+0.81%)
Apr 24, 2012	30.85	31.32	30.50	31.08	3,997,732	+0.27(+0.88%)
Apr 23, 2012	30.66	31.11	30.19	30.81	3,741,686	+0.01(+0.04%)
Apr 20, 2012	30.71	31.04	30.66	30.79	2,608,316	+0.14(+0.44%)
Apr 19, 2012	31.00	31.17	30.48	30.66	2,774,964	-0.32(-1.04%)
Apr 18, 2012	30.69	31.09	30.59	30.98	2,786,924	+0.26(+0.84%)
Apr 17, 2012	31.06	31.06	30.57	30.72	4,063,759	-0.25(-0.80%)
Apr 16, 2012	31.14	31.29	30.58	30.97	2,736,514	-0.04(-0.14%)
Apr 13, 2012	30.66	31.15	30.60	31.01	2,784,362	+0.30(+0.98%)
Apr 12, 2012	30.77	30.84	30.50	30.71	3,072,634	-0.04(-0.12%)
Apr 11, 2012	30.39	30.95	30.18	30.74	3,175,325	+0.67(+2.24%)
Apr 10, 2012	30.40	30.58	29.91	30.07	3,847,047	-0.32(-1.06%)
Apr 09, 2012	30.40	30.52	30.10	30.39	2,796,520	-0.44(-1.44%)
Apr 05, 2012	30.65	30.87	30.40	30.84	3,407,952	+0.20(+0.64%)
Apr 04, 2012	30.79	30.81	30.49	30.64	4,362,771	-0.46(-1.47%)
Apr 03, 2012	31.35	31.44	31.02	31.10	3,134,786	-0.24(-0.78%)
Apr 02, 2012	30.83	31.58	30.66	31.34	4,423,156	+0.06(+0.20%)
Mar 30, 2012	31.21	31.37	30.89	31.28	4,690,222	+0.28(+0.91%)
Mar 29, 2012	30.67	31.09	30.37	31.00	4,016,983	+0.30(+0.98%)
Mar 28, 2012	31.10	31.33	30.62	30.70	4,017,632	-0.37(-1.20%)
Mar 27, 2012	31.68	31.76	31.01	31.07	4,652,727	-0.68(-2.16%)
Mar 26, 2012	31.57	31.89	31.29	31.76	3,304,500	+0.62(+2.00%)
Mar 23, 2012	31.18	31.31	30.47	31.13	7,371,387	-0.56(-1.76%)
Mar 22, 2012	31.83	31.97	31.39	31.69	4,219,041	-0.31(-0.96%)
Mar 21, 2012	32.27	32.41	31.94	32.00	2,108,430	-0.18(-0.57%)
Mar 20, 2012	32.18	32.18	32.12	32.18	2,134,822	+0.05(+0.17%)
Mar 19, 2012	32.13	32.26	31.62	32.12	2,789,654	+0.02(+0.06%)
Mar 16, 2012	32.46	32.51	32.03	32.11	3,307,122	-0.32(-0.98%)
Mar 15, 2012	32.08	32.45	31.91	32.42	2,287,940	+0.32(+0.99%)
Mar 14, 2012	32.15	32.53	31.98	32.11	3,557,128	-0.09(-0.27%)
Mar 13, 2012	31.51	32.20	31.51	32.19	2,387,480	+0.68(+2.15%)
Mar 12, 2012	31.46	31.73	31.35	31.51	1,998,481	+0.05(+0.16%)
Mar 09, 2012	31.53	31.60	31.33	31.46	1,941,834	+0.04(+0.14%)
Mar 08, 2012	30.94	31.48	30.87	31.42	2,266,649	+0.50(+1.60%)
Mar 07, 2012	30.58	31.02	30.52	30.93	2,556,526	+0.64(+2.12%)
Mar 06, 2012	30.58	30.68	30.19	30.28	2,778,244	-0.78(-2.50%)
Mar 05, 2012	30.71	31.20	30.60	31.06	3,158,773	+0.64(+2.09%)
Mar 02, 2012	30.61	30.74	30.30	30.43	2,134,786	-0.23(-0.76%)
Mar 01, 2012	31.30	31.31	30.65	30.66	3,076,902	-0.52(-1.67%)
Feb 29, 2012	31.21	31.54	30.93	31.18	3,926,843	-0.04(-0.12%)
Feb 28, 2012	30.12	31.28	30.12	31.21	3,705,365	+1.18(+3.93%)
Feb 27, 2012	30.06	30.44	29.67	30.03	3,993,134	-0.04(-0.14%)
Feb 24, 2012	30.58	30.69	29.93	30.08	5,332,382	-0.37(-1.22%)
Feb 23, 2012	30.95	30.95	30.32	30.45	4,912,001	-0.20(-0.64%)
Feb 22, 2012	31.09	31.13	30.55	30.65	3,380,091	-0.50(-1.59%)
Feb 21, 2012	31.34	31.73	31.08	31.14	3,675,185	+0.02(+0.06%)
Feb 17, 2012	31.03	31.34	30.86	31.12	2,630,521	+0.22(+0.71%)
Feb 16, 2012	30.20	31.37	30.20	30.90	5,298,257	+0.81(+2.68%)
Feb 15, 2012	30.06	30.47	30.03	30.09	2,561,482	+0.18(+0.59%)
Feb 14, 2012	30.06	30.13	29.60	29.92	2,345,483	-0.22(-0.73%)
Feb 13, 2012	30.37	30.37	30.05	30.14	2,237,648	-0.10(-0.32%)
Feb 10, 2012	29.95	30.49	29.91	30.24	3,725,930	+0.02(+0.06%)
Feb 09, 2012	30.26	30.27	29.92	30.22	2,606,181	+0.18(+0.59%)
Feb 08, 2012	30.11	30.39	29.77	30.04	2,578,226	-0.01(-0.04%)
Feb 07, 2012	29.59	30.20	29.50	30.05	2,617,394	+0.50(+1.68%)
Feb 06, 2012	29.49	29.96	29.45	29.56	3,315,388	-0.11(-0.37%)
Feb 03, 2012	29.04	29.67	28.98	29.67	3,510,547	+0.97(+3.37%)
Feb 02, 2012	28.86	28.91	28.43	28.70	1,544,820	+0.02(+0.06%)
Feb 01, 2012	28.25	28.84	28.10	28.68	2,359,468	+0.64(+2.27%)
Jan 31, 2012	28.36	28.36	27.88	28.05	2,722,306	-0.23(-0.82%)
Jan 30, 2012	27.98	28.35	27.93	28.28	2,162,884	+0.07(+0.26%)
Jan 27, 2012	28.40	28.40	28.12	28.21	2,136,933	-0.32(-1.14%)
Jan 26, 2012	28.74	28.74	28.21	28.53	2,060,165	-0.05(-0.17%)
Jan 25, 2012	28.22	28.66	28.15	28.58	2,105,316	+0.40(+1.43%)
Jan 24, 2012	28.13	28.33	27.93	28.18	4,496,173	-0.25(-0.88%)
Jan 23, 2012	28.52	28.65	28.10	28.43	2,415,573	-0.16(-0.56%)
Jan 20, 2012	28.21	28.90	28.17	28.58	3,412,179	+0.39(+1.39%)
Jan 19, 2012	28.22	28.42	27.80	28.19	2,546,056	+0.17(+0.61%)
Jan 18, 2012	27.53	28.10	27.49	28.02	3,147,578	+0.57(+2.07%)
Jan 17, 2012	27.48	28.07	27.40	27.45	4,362,391	+0.21(+0.76%)
Jan 13, 2012	27.13	27.35	27.03	27.25	2,564,869	-0.05(-0.20%)
Jan 12, 2012	27.22	27.44	27.10	27.30	2,765,178	+0.07(+0.25%)
Jan 11, 2012	27.12	27.40	27.06	27.23	2,023,113	+0.10(+0.36%)
Jan 10, 2012	27.17	27.35	26.96	27.14	2,590,579	+0.22(+0.82%)
Jan 09, 2012	27.25	27.29	26.78	26.92	3,447,795	-0.20(-0.72%)
Jan 06, 2012	27.45	27.50	26.92	27.11	4,465,923	-0.41(-1.49%)
Jan 05, 2012	27.10	27.61	26.89	27.52	3,073,261	+0.29(+1.07%)
Jan 04, 2012	27.01	27.35	27.00	27.23	3,119,399	-0.38(-1.36%)
Dec 30, 2011	27.70	27.71	27.44	27.61	1,236,375	-0.09(-0.33%)
Dec 29, 2011	27.53	27.76	27.46	27.70	1,366,736	+0.32(+1.15%)
Dec 28, 2011	28.06	28.06	27.28	27.38	1,977,829	-0.66(-2.35%)
Dec 27, 2011	27.68	28.16	27.45	28.04	2,381,841	+0.36(+1.31%)
Dec 23, 2011	27.45	27.80	27.31	27.68	2,497,057	+0.61(+2.24%)
Dec 21, 2011	26.59	27.10	26.49	27.07	3,180,031	+0.47(+1.75%)
Dec 20, 2011	26.50	26.76	26.38	26.61	4,062,384	+0.48(+1.85%)
Dec 19, 2011	26.59	26.82	26.08	26.12	4,053,423	-0.33(-1.26%)
Dec 16, 2011	26.49	26.91	25.87	26.45	10,753,116	-0.04(-0.14%)
Dec 15, 2011	26.32	26.64	26.09	26.49	5,004,154	+0.37(+1.41%)
Dec 14, 2011	26.30	26.44	25.89	26.12	4,408,741	-0.18(-0.69%)
Dec 13, 2011	26.58	26.71	26.20	26.30	3,788,674	-0.19(-0.73%)
Dec 12, 2011	26.07	26.52	25.93	26.50	4,257,195	+0.33(+1.25%)
Dec 09, 2011	26.21	26.56	26.06	26.17	4,587,438	+0.08(+0.30%)
Dec 08, 2011	26.16	26.50	25.96	26.09	4,972,386	-0.21(-0.81%)
Dec 07, 2011	25.27	26.44	25.23	26.30	11,356,876	+0.98(+3.85%)
Dec 06, 2011	26.02	26.55	25.28	25.33	26,288,842	-3.58(-12.38%)
Dec 05, 2011	29.19	29.21	28.79	28.91	2,616,312	+0.12(+0.42%)
Dec 02, 2011	29.04	29.19	28.74	28.79	2,604,758	+0.05(+0.17%)
Dec 01, 2011	28.83	28.98	28.50	28.74	2,438,875	-0.16(-0.55%)
Nov 30, 2011	28.77	28.90	28.54	28.90	3,060,471	+0.79(+2.82%)
Nov 29, 2011	27.92	28.36	27.92	28.10	2,215,660	+0.22(+0.78%)
Nov 28, 2011	27.60	28.05	27.44	27.88	2,087,897	+0.87(+3.23%)
Nov 25, 2011	27.05	27.30	26.97	27.01	861,229	-0.04(-0.16%)
Nov 23, 2011	27.10	27.47	26.99	27.05	2,919,331	-0.23(-0.84%)
Nov 22, 2011	27.42	27.67	27.05	27.28	3,114,590	-0.15(-0.53%)
Nov 21, 2011	27.85	27.85	27.22	27.43	3,442,490	-0.71(-2.54%)
Nov 18, 2011	28.04	28.24	27.87	28.14	3,387,502	-0.25(-0.90%)
Nov 17, 2011	28.44	28.73	28.09	28.40	4,016,618	-0.12(-0.40%)
Nov 16, 2011	28.97	29.08	28.34	28.51	3,041,838	-0.61(-2.10%)
Nov 15, 2011	28.45	29.27	28.39	29.13	2,699,904	+0.51(+1.78%)
Nov 14, 2011	28.95	29.06	28.51	28.62	3,718,419	-0.10(-0.34%)
Nov 11, 2011	28.57	28.91	28.38	28.71	1,707,944	+0.53(+1.89%)
Nov 10, 2011	28.37	28.47	27.97	28.18	2,011,495	+0.04(+0.15%)
Nov 09, 2011	28.31	28.63	28.09	28.14	2,047,976	-0.68(-2.37%)
Nov 08, 2011	28.76	28.91	28.39	28.82	2,258,420	+0.16(+0.57%)
Nov 07, 2011	28.90	28.93	28.36	28.66	1,855,864	-0.02(-0.08%)
Nov 04, 2011	28.60	28.91	28.37	28.68	2,368,744	-0.10(-0.36%)
Nov 03, 2011	28.33	28.85	28.06	28.79	3,044,913	+0.24(+0.83%)
Nov 02, 2011	29.07	29.13	28.36	28.55	2,347,792	-0.10(-0.34%)

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.