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%)
Aug 01, 2011	30.46	30.73	29.73	30.06	3,107,703	-0.40(-1.32%)
Jul 29, 2011	30.09	30.81	29.86	30.46	2,211,159	+0.09(+0.30%)
Jul 28, 2011	30.83	31.05	30.37	30.37	2,459,407	-0.37(-1.19%)
Jul 27, 2011	31.59	31.59	30.70	30.74	2,806,985	-1.04(-3.26%)
Jul 26, 2011	31.91	32.06	31.70	31.77	1,338,019	-0.07(-0.23%)
Jul 25, 2011	31.66	31.95	31.48	31.85	1,727,592	-0.10(-0.32%)
Jul 22, 2011	32.06	32.09	31.91	31.95	1,714,382	-0.16(-0.50%)
Jul 21, 2011	31.94	32.12	31.66	32.11	3,674,827	+0.29(+0.90%)
Jul 20, 2011	32.14	32.14	31.64	31.82	1,964,031	-0.32(-1.01%)
Jul 19, 2011	31.71	32.17	31.63	32.15	2,494,174	+0.65(+2.08%)
Jul 18, 2011	31.40	31.77	31.29	31.49	2,333,420	-0.05(-0.15%)
Jul 15, 2011	31.52	31.73	31.24	31.54	3,064,996	+0.09(+0.29%)
Jul 14, 2011	31.77	31.98	31.33	31.45	3,095,536	-0.19(-0.59%)
Jul 13, 2011	31.65	31.98	31.54	31.64	2,936,160	+0.14(+0.44%)
Jul 12, 2011	31.32	31.77	31.20	31.50	3,117,845	+0.21(+0.67%)
Jul 11, 2011	31.53	31.89	31.19	31.29	4,069,406	-0.62(-1.95%)
Jul 08, 2011	31.83	32.01	31.59	31.91	4,441,924	-0.25(-0.76%)
Jul 07, 2011	31.97	32.22	31.82	32.16	3,998,588	+0.49(+1.53%)
Jul 06, 2011	31.60	31.69	31.31	31.67	3,828,011	-0.14(-0.43%)
Jul 05, 2011	31.64	31.94	31.17	31.81	4,914,201	+0.41(+1.31%)
Jul 01, 2011	29.63	31.90	29.40	31.40	10,472,579	+1.80(+6.09%)
Jun 30, 2011	29.58	29.71	29.32	29.60	5,088,301	+0.27(+0.93%)
Jun 29, 2011	29.41	29.71	29.06	29.32	3,680,415	+0.03(+0.10%)
Jun 28, 2011	29.01	29.36	28.94	29.29	2,898,929	+0.61(+2.14%)
Jun 27, 2011	28.73	28.88	28.56	28.68	3,390,342	-0.17(-0.60%)
Jun 24, 2011	28.98	29.23	28.77	28.85	2,216,113	-0.10(-0.35%)
Jun 23, 2011	28.45	29.00	28.37	28.95	2,650,292	+0.25(+0.87%)
Jun 22, 2011	28.75	29.16	28.67	28.70	2,648,582	-0.14(-0.47%)
Jun 21, 2011	28.22	28.94	28.12	28.84	3,346,506	+0.79(+2.82%)
Jun 20, 2011	27.94	28.17	27.93	28.05	2,796,379	+0.02(+0.08%)
Jun 17, 2011	28.07	28.38	27.91	28.03	3,362,275	+0.15(+0.56%)
Jun 16, 2011	27.98	28.09	27.71	27.87	3,497,510	-0.09(-0.32%)
Jun 15, 2011	27.97	28.13	27.74	27.96	3,463,156	-0.32(-1.14%)
Jun 14, 2011	28.17	28.42	28.12	28.28	2,066,388	+0.39(+1.39%)
Jun 13, 2011	27.94	28.22	27.68	27.90	2,307,549	-0.04(-0.13%)
Jun 10, 2011	28.12	28.37	27.84	27.93	2,558,062	-0.37(-1.30%)
Jun 09, 2011	28.22	28.40	27.99	28.30	2,467,966	+0.17(+0.59%)
Jun 08, 2011	28.38	28.63	28.09	28.13	3,150,327	-0.34(-1.19%)
Jun 07, 2011	28.41	28.73	28.34	28.47	2,873,313	+0.15(+0.52%)
Jun 06, 2011	28.64	29.17	28.31	28.32	3,640,736	-0.27(-0.96%)
Jun 03, 2011	28.86	28.87	28.42	28.60	5,684,052	-1.97(-6.44%)
May 24, 2011	30.72	30.72	30.33	30.57	2,411,035	-0.05(-0.16%)
May 23, 2011	30.38	30.97	30.30	30.61	2,076,708	-0.03(-0.10%)
May 20, 2011	30.96	30.96	30.29	30.64	3,133,558	-0.30(-0.98%)
May 19, 2011	30.33	31.00	30.26	30.95	3,572,525	+0.71(+2.36%)
May 18, 2011	29.91	30.27	29.80	30.23	2,826,272	+0.44(+1.48%)
May 17, 2011	29.62	29.94	29.30	29.79	3,153,501	-0.05(-0.18%)
May 16, 2011	29.81	29.98	29.64	29.85	2,979,446	-0.08(-0.26%)
May 13, 2011	29.67	30.10	29.61	29.92	2,639,973	+0.23(+0.76%)
May 12, 2011	29.02	29.74	28.98	29.70	3,217,806	+0.62(+2.15%)
May 11, 2011	28.84	29.26	28.83	29.07	2,272,183	+0.17(+0.60%)
May 10, 2011	28.76	29.18	28.76	28.90	2,045,892	+0.21(+0.73%)
May 09, 2011	28.74	29.03	28.62	28.69	1,674,000	-0.11(-0.39%)
May 06, 2011	29.36	29.58	28.70	28.81	2,556,421	-0.30(-1.02%)
May 05, 2011	28.58	29.57	28.55	29.10	3,202,017	+0.43(+1.51%)
May 04, 2011	27.96	28.79	27.76	28.67	4,033,783	+0.78(+2.79%)
May 03, 2011	28.03	28.23	27.72	27.89	4,657,433	-0.15(-0.53%)
May 02, 2011	28.06	28.07	27.85	28.04	1,730,166	+0.10(+0.36%)
Apr 29, 2011	28.19	28.19	27.80	27.94	2,286,627	-0.26(-0.93%)
Apr 28, 2011	28.12	28.41	27.96	28.20	1,916,055	+0.01(+0.04%)
Apr 27, 2011	28.55	28.75	27.94	28.19	3,359,741	-0.30(-1.06%)
Apr 26, 2011	28.59	28.72	28.31	28.49	1,790,940	-0.08(-0.27%)
Apr 25, 2011	28.40	28.60	28.29	28.57	1,560,633	+0.01(+0.02%)
Apr 21, 2011	28.85	28.85	28.53	28.56	2,273,182	-0.26(-0.91%)
Apr 20, 2011	28.61	28.88	28.55	28.82	2,447,436	+0.48(+1.68%)
Apr 19, 2011	28.17	28.54	28.10	28.35	2,965,833	+0.26(+0.91%)
Apr 18, 2011	28.07	28.25	27.87	28.09	1,890,559	-0.27(-0.96%)
Apr 15, 2011	28.26	28.43	28.11	28.37	1,853,620	+0.18(+0.65%)
Apr 14, 2011	27.60	28.19	27.52	28.18	2,664,496	+0.50(+1.80%)
Apr 13, 2011	27.95	28.12	27.60	27.68	2,795,520	-0.19(-0.68%)
Apr 12, 2011	27.66	28.23	27.66	27.87	2,651,336	+0.10(+0.36%)
Apr 11, 2011	27.88	28.07	27.62	27.77	1,902,689	-0.12(-0.43%)
Apr 08, 2011	28.34	28.37	27.73	27.89	2,493,086	-0.34(-1.20%)
Apr 07, 2011	28.47	28.69	28.16	28.23	4,431,352	-0.36(-1.27%)
Apr 06, 2011	28.76	28.84	28.47	28.59	2,029,646	-0.02(-0.08%)
Apr 05, 2011	28.70	28.95	28.54	28.62	2,199,859	-0.10(-0.35%)
Apr 04, 2011	28.86	29.12	28.60	28.72	1,848,003	-0.03(-0.10%)
Apr 01, 2011	28.97	29.14	28.69	28.75	2,912,544	-0.28(-0.98%)
Mar 31, 2011	28.59	29.05	28.38	29.03	4,575,219	+0.36(+1.26%)
Mar 30, 2011	28.67	28.67	28.67	28.67	3,441,245	+0.67(+2.41%)
Mar 29, 2011	27.60	28.15	27.38	28.00	3,978,221	+0.73(+2.66%)
Mar 28, 2011	27.15	27.50	27.06	27.27	4,781,276	+0.31(+1.14%)
Mar 25, 2011	28.01	28.16	26.89	26.96	8,131,967	-1.41(-4.96%)
Mar 24, 2011	28.11	28.49	28.00	28.37	3,386,810	+0.44(+1.57%)
Mar 23, 2011	27.52	27.97	27.22	27.93	2,187,746	+0.31(+1.13%)
Mar 22, 2011	27.59	27.88	27.51	27.62	2,351,034	+0.12(+0.43%)
Mar 21, 2011	27.53	27.66	27.46	27.50	1,821,126	+0.21(+0.76%)
Mar 18, 2011	27.46	27.58	27.22	27.29	2,190,512	+0.08(+0.28%)
Mar 17, 2011	27.53	27.67	27.16	27.22	1,969,003	-0.07(-0.24%)
Mar 16, 2011	27.36	27.61	27.09	27.28	2,507,432	-0.16(-0.58%)
Mar 15, 2011	27.40	27.60	27.35	27.44	5,937,584	-0.21(-0.77%)
Mar 14, 2011	27.53	27.95	27.49	27.65	2,724,047	-0.11(-0.40%)
Mar 11, 2011	27.50	27.94	27.43	27.76	2,842,240	+0.02(+0.09%)
Mar 10, 2011	27.56	27.97	27.48	27.74	2,686,080	-0.14(-0.51%)
Mar 09, 2011	27.39	27.94	27.24	27.88	4,040,767	+0.50(+1.83%)
Mar 08, 2011	27.60	27.75	27.22	27.38	4,150,376	-0.01(-0.04%)
Mar 07, 2011	27.56	28.31	27.33	27.39	4,033,213	+0.02(+0.09%)
Mar 04, 2011	27.75	27.97	27.24	27.37	3,677,333	-0.45(-1.61%)
Mar 03, 2011	27.74	28.20	27.73	27.82	2,479,658	+0.38(+1.38%)
Mar 02, 2011	27.61	27.78	26.91	27.44	2,819,868	-0.24(-0.88%)
Mar 01, 2011	27.90	28.14	27.55	27.68	2,823,855	-0.17(-0.59%)
Feb 28, 2011	28.08	28.25	27.61	27.85	3,063,431	-0.09(-0.32%)
Feb 25, 2011	27.82	28.36	27.72	27.94	1,717,841	+0.27(+0.98%)
Feb 24, 2011	27.83	27.91	27.11	27.66	4,093,725	-0.24(-0.85%)
Feb 23, 2011	28.59	28.63	27.43	27.90	4,119,843	-0.76(-2.66%)
Feb 22, 2011	29.34	29.42	28.58	28.66	3,173,997	-0.94(-3.17%)
Feb 18, 2011	29.51	29.69	29.28	29.60	2,316,277	+0.09(+0.32%)
Feb 17, 2011	29.22	29.55	29.17	29.51	2,077,639	+0.17(+0.58%)
Feb 16, 2011	29.25	29.71	29.19	29.34	2,019,148	+0.20(+0.67%)
Feb 15, 2011	29.11	29.21	28.88	29.14	1,280,926	-0.06(-0.22%)
Feb 14, 2011	29.16	29.22	28.90	29.21	1,414,980	-0.04(-0.12%)
Feb 11, 2011	28.85	29.31	28.69	29.24	2,748,413	+0.35(+1.23%)
Feb 10, 2011	28.85	28.96	28.73	28.89	1,836,231	-0.04(-0.14%)
Feb 09, 2011	28.77	29.21	28.71	28.93	2,617,440	+0.15(+0.51%)
Feb 08, 2011	28.57	28.88	28.48	28.78	2,486,741	+0.28(+1.00%)
Feb 07, 2011	28.95	29.15	28.48	28.50	2,485,094	-0.45(-1.55%)
Feb 04, 2011	29.06	29.20	28.72	28.95	2,537,280	-0.18(-0.63%)
Feb 03, 2011	28.75	29.24	28.68	29.13	2,919,069	+0.41(+1.44%)
Feb 02, 2011	28.52	28.97	28.45	28.72	4,096,098	+0.15(+0.54%)
Feb 01, 2011	27.92	28.88	27.92	28.56	4,468,366	+0.73(+2.61%)
Jan 31, 2011	27.59	27.84	27.09	27.84	6,033,456	+1.14(+4.27%)
Jan 28, 2011	27.19	27.23	26.63	26.70	2,260,061	-0.45(-1.65%)
Jan 27, 2011	26.97	27.21	26.78	27.14	3,213,627	+0.11(+0.42%)
Jan 26, 2011	27.54	27.75	26.66	27.03	6,915,465	-0.93(-3.34%)
Jan 25, 2011	27.34	27.97	27.34	27.97	3,405,283	+0.58(+2.14%)
Jan 24, 2011	27.36	27.49	27.04	27.38	2,675,546	-0.04(-0.13%)
Jan 21, 2011	27.60	27.61	27.18	27.42	2,404,117	-0.02(-0.09%)
Jan 20, 2011	27.04	27.79	27.04	27.44	3,333,762	+0.30(+1.11%)
Jan 19, 2011	27.01	27.17	26.83	27.14	3,266,732	+0.14(+0.50%)
Jan 18, 2011	27.33	27.33	26.84	27.00	2,666,094	-0.27(-0.98%)
Jan 14, 2011	27.17	27.36	27.10	27.27	1,673,325	+0.03(+0.11%)
Jan 13, 2011	27.11	27.27	27.06	27.24	2,794,278	+0.06(+0.22%)
Jan 12, 2011	27.10	27.22	26.95	27.18	2,807,029	+0.25(+0.94%)
Jan 11, 2011	27.45	27.45	26.89	26.93	3,252,495	-0.41(-1.49%)
Jan 10, 2011	27.32	27.44	27.08	27.33	2,564,065	-0.15(-0.54%)
Jan 07, 2011	27.46	27.84	27.17	27.48	2,447,484	+0.05(+0.17%)
Jan 06, 2011	27.17	27.61	27.15	27.43	3,357,171	+0.35(+1.29%)
Jan 05, 2011	27.37	27.43	26.91	27.09	3,676,397	-0.32(-1.16%)
Jan 04, 2011	27.51	27.52	26.99	27.40	3,997,145	+0.01(+0.02%)
Jan 03, 2011	27.41	27.64	27.33	27.40	3,038,269	+0.15(+0.54%)
Dec 31, 2010	27.43	27.54	27.23	27.25	1,444,680	-0.24(-0.88%)
Dec 30, 2010	27.47	27.64	27.44	27.49	1,541,793	-0.06(-0.23%)
Dec 29, 2010	27.44	27.74	27.38	27.55	1,683,008	+0.22(+0.82%)
Dec 28, 2010	27.50	27.73	27.20	27.33	2,457,463	-0.18(-0.64%)
Dec 27, 2010	27.40	27.56	27.15	27.51	1,854,692	+0.08(+0.28%)
Dec 23, 2010	27.72	27.87	27.38	27.43	2,188,923	-0.26(-0.95%)
Dec 22, 2010	27.85	28.04	27.60	27.70	3,614,096	-0.20(-0.72%)
Dec 21, 2010	28.76	28.92	27.46	27.89	12,003,588	-1.70(-5.73%)
Dec 20, 2010	29.44	29.73	29.24	29.59	4,208,669	+0.32(+1.08%)
Dec 17, 2010	29.17	29.34	28.91	29.27	2,948,791	+0.11(+0.36%)
Dec 16, 2010	28.87	29.24	28.63	29.17	2,656,483	+0.42(+1.47%)
Dec 15, 2010	28.32	28.89	28.31	28.75	6,095,196	+0.38(+1.32%)
Dec 14, 2010	28.52	28.62	27.97	28.37	3,426,897	-0.11(-0.39%)
Dec 13, 2010	29.11	29.17	28.46	28.48	2,750,002	-0.55(-1.90%)
Dec 10, 2010	29.21	29.23	28.89	29.03	1,845,305	-0.09(-0.30%)
Dec 09, 2010	29.29	29.44	29.04	29.12	1,667,866	+0.02(+0.06%)
Dec 08, 2010	29.47	29.61	29.04	29.10	2,266,209	-0.41(-1.39%)
Dec 07, 2010	29.61	29.83	29.50	29.51	2,065,342	+0.11(+0.38%)
Dec 06, 2010	29.46	29.48	29.20	29.40	958,959	-0.12(-0.42%)
Dec 03, 2010	29.26	29.55	29.14	29.53	1,747,281	+0.18(+0.60%)
Dec 02, 2010	28.93	29.51	28.83	29.35	2,606,541	+0.41(+1.42%)
Dec 01, 2010	29.20	29.48	28.93	28.94	3,941,031	+0.22(+0.76%)
Nov 30, 2010	28.68	28.98	28.56	28.72	2,317,124	-0.18(-0.63%)
Nov 29, 2010	28.79	29.02	28.56	28.90	2,241,603	-0.13(-0.46%)
Nov 26, 2010	28.99	29.26	28.84	29.04	581,416	-0.11(-0.38%)
Nov 24, 2010	29.08	29.15	29.15	29.15	2,002,695	+0.31(+1.08%)
Nov 23, 2010	28.58	29.04	28.46	28.84	4,085,828	-0.03(-0.10%)
Nov 22, 2010	28.72	28.97	28.59	28.87	2,641,700	+0.09(+0.33%)
Nov 19, 2010	28.66	28.90	28.59	28.77	1,963,572	+0.11(+0.37%)
Nov 18, 2010	28.95	29.13	28.59	28.67	2,176,272	-0.09(-0.33%)
Nov 17, 2010	28.01	28.82	27.97	28.76	3,372,297	+0.85(+3.05%)
Nov 16, 2010	28.58	28.89	27.81	27.91	3,363,532	-0.86(-3.00%)
Nov 15, 2010	28.74	29.11	28.74	28.77	2,640,315	+0.23(+0.80%)
Nov 12, 2010	28.62	28.75	28.26	28.55	3,652,697	-0.39(-1.34%)
Nov 11, 2010	28.11	29.03	27.97	28.93	3,149,540	+0.64(+2.26%)
Nov 10, 2010	27.65	28.31	27.53	28.29	2,296,980	+0.50(+1.79%)
Nov 09, 2010	28.27	28.27	27.67	27.80	1,012,873	-0.35(-1.23%)
Nov 08, 2010	28.15	28.46	28.06	28.14	1,633,315	-0.13(-0.48%)
Nov 05, 2010	28.15	28.37	28.12	28.28	2,107,563	+0.19(+0.67%)
Nov 04, 2010	27.75	28.13	27.66	28.09	2,325,284	+0.64(+2.33%)
Nov 03, 2010	27.09	27.52	27.09	27.45	1,986,983	+0.36(+1.32%)
Nov 02, 2010	27.16	27.43	27.04	27.09	1,512,669	+0.08(+0.30%)

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.