Transocean Ltd (NY: RIG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	41.97	43.01	41.71	42.36	22,290,320	+1.21(+2.93%)
Nov 29, 2011	42.54	43.20	40.81	41.16	23,863,796	-4.26(-9.38%)
Nov 28, 2011	45.85	46.23	44.98	45.42	5,079,308	+1.41(+3.21%)
Nov 25, 2011	44.04	45.14	43.63	44.01	3,707,987	-0.16(-0.36%)
Nov 23, 2011	44.58	45.81	44.15	44.16	8,175,353	-0.95(-2.10%)
Nov 22, 2011	44.59	45.95	44.33	45.11	7,486,320	+0.10(+0.22%)
Nov 21, 2011	45.91	46.11	43.94	45.01	12,657,605	-1.92(-4.09%)
Nov 18, 2011	48.61	48.87	46.85	46.93	5,976,366	-1.44(-2.98%)
Nov 17, 2011	49.12	49.20	47.96	48.38	7,346,432	-0.59(-1.21%)
Nov 16, 2011	47.32	49.78	47.32	48.97	11,814,837	+1.65(+3.49%)
Nov 15, 2011	48.88	49.32	46.17	47.32	19,655,134	-1.83(-3.72%)
Nov 14, 2011	49.38	50.11	48.95	49.15	3,138,063	-0.32(-0.64%)
Nov 11, 2011	49.27	49.71	48.94	49.46	3,772,086	+0.87(+1.79%)
Nov 10, 2011	50.26	50.26	48.27	48.59	8,761,495	-1.13(-2.27%)
Nov 09, 2011	49.55	51.09	49.46	49.72	9,519,795	-1.43(-2.80%)
Nov 08, 2011	51.33	51.41	50.22	51.15	6,239,900	+0.83(+1.65%)
Nov 07, 2011	49.53	50.57	49.43	50.32	5,391,046	+0.77(+1.56%)
Nov 04, 2011	47.81	49.92	47.69	49.55	11,829,208	+1.11(+2.29%)
Nov 03, 2011	51.45	52.30	47.45	48.45	30,268,102	-6.91(-12.48%)
Nov 02, 2011	56.32	56.60	54.77	55.36	4,554,806	+0.25(+0.45%)
Nov 01, 2011	53.71	56.07	53.12	55.11	5,183,288	-1.39(-2.47%)
Oct 31, 2011	58.51	58.57	56.43	56.50	3,492,622	-2.81(-4.73%)
Oct 28, 2011	57.96	59.41	57.54	59.31	3,119,722	+0.69(+1.18%)
Oct 27, 2011	58.27	59.35	57.20	58.62	5,335,054	+2.65(+4.73%)
Oct 26, 2011	55.09	56.31	54.14	55.97	4,162,313	+1.37(+2.52%)
Oct 25, 2011	55.39	56.37	53.78	54.59	5,867,263	-0.59(-1.07%)
Oct 24, 2011	53.98	55.30	53.23	55.19	5,463,532	+1.37(+2.55%)
Oct 21, 2011	53.22	55.37	52.77	53.81	8,844,288	+1.38(+2.64%)
Oct 20, 2011	51.11	52.55	49.96	52.43	7,083,938	+1.91(+3.78%)
Oct 19, 2011	50.43	51.67	49.68	50.52	7,540,351	-0.07(-0.14%)
Oct 18, 2011	49.62	50.99	47.62	50.59	6,806,222	+0.69(+1.39%)
Oct 17, 2011	50.57	50.67	49.62	49.90	4,380,914	+0.05(+0.10%)
Oct 14, 2011	48.50	50.18	48.36	49.85	4,956,021	+2.25(+4.74%)
Oct 13, 2011	48.04	48.08	46.62	47.59	5,065,341	-0.90(-1.86%)
Oct 12, 2011	49.66	49.80	48.40	48.49	5,838,118	+0.06(+0.12%)
Oct 11, 2011	48.41	50.30	48.06	48.44	5,877,622	-0.17(-0.35%)
Oct 10, 2011	47.70	48.61	47.46	48.60	5,105,063	+2.64(+5.74%)
Oct 07, 2011	47.12	47.60	45.25	45.96	6,131,082	-0.88(-1.88%)
Oct 06, 2011	46.37	47.08	46.06	46.84	7,765,302	+1.74(+3.86%)
Oct 05, 2011	44.65	45.37	43.59	45.10	9,182,118	+0.55(+1.24%)
Oct 04, 2011	44.79	45.07	42.66	44.55	10,397,128	-0.84(-1.85%)
Oct 03, 2011	47.21	47.42	45.38	45.39	5,025,536	-1.81(-3.83%)
Sep 30, 2011	48.06	48.75	47.16	47.20	6,051,824	-1.84(-3.75%)
Sep 29, 2011	51.03	51.16	48.14	49.04	7,763,063	-0.88(-1.76%)
Sep 28, 2011	51.44	52.47	49.83	49.92	4,532,967	-1.24(-2.42%)
Sep 27, 2011	53.71	53.78	50.26	51.15	6,708,451	-0.72(-1.39%)
Sep 26, 2011	51.28	51.94	50.13	51.88	3,911,878	+1.25(+2.46%)
Sep 23, 2011	50.20	51.98	49.92	50.63	3,808,413	-0.45(-0.89%)
Sep 22, 2011	53.17	53.44	49.78	51.09	6,448,972	-4.58(-8.22%)
Sep 21, 2011	56.86	57.92	55.63	55.66	3,512,927	-1.54(-2.70%)
Sep 20, 2011	57.68	58.93	57.13	57.20	2,633,100	-0.44(-0.75%)
Sep 19, 2011	57.05	58.05	56.39	57.64	2,889,143	-0.86(-1.47%)
Sep 16, 2011	58.70	59.00	57.98	58.50	3,839,983	+0.57(+0.99%)
Sep 15, 2011	58.99	59.13	57.41	57.93	4,973,494	-0.30(-0.51%)
Sep 14, 2011	56.34	58.97	55.15	58.22	7,503,189	+2.36(+4.23%)
Sep 13, 2011	54.41	56.10	53.96	55.86	6,663,983	+1.53(+2.82%)
Sep 12, 2011	52.02	54.45	51.98	54.33	4,015,546	+0.73(+1.37%)
Sep 09, 2011	53.53	54.83	52.93	53.60	5,215,209	-1.20(-2.18%)
Sep 08, 2011	53.68	56.02	53.41	54.79	4,161,442	-0.24(-0.43%)
Sep 07, 2011	53.05	55.35	52.73	55.03	3,538,185	+3.19(+6.16%)
Sep 06, 2011	50.30	51.97	49.99	51.84	4,071,700	-1.29(-2.42%)
Sep 02, 2011	54.01	54.18	52.65	53.12	3,536,320	-2.06(-3.73%)
Sep 01, 2011	55.73	56.18	55.08	55.18	3,864,185	-0.21(-0.37%)
Aug 31, 2011	55.69	55.85	54.64	55.39	4,437,717	+0.77(+1.41%)
Aug 30, 2011	53.42	54.99	53.14	54.61	3,027,350	+0.13(+0.24%)
Aug 29, 2011	53.55	54.57	53.15	54.49	2,358,531	+1.97(+3.75%)
Aug 26, 2011	50.22	53.14	50.03	52.52	3,832,271	+1.63(+3.21%)
Aug 25, 2011	51.26	51.77	49.90	50.89	3,600,795	+0.08(+0.16%)
Aug 24, 2011	50.98	51.35	50.07	50.81	3,581,161	-0.67(-1.31%)
Aug 23, 2011	50.34	51.56	49.73	51.48	3,754,753	+1.65(+3.31%)
Aug 22, 2011	52.64	52.64	49.53	49.83	4,754,349	-1.02(-2.00%)
Aug 19, 2011	50.63	52.71	50.50	50.85	4,667,028	-1.29(-2.47%)
Aug 18, 2011	53.47	53.65	51.54	52.13	5,089,602	-3.73(-6.67%)
Aug 17, 2011	55.93	56.55	55.37	55.86	4,099,182	+0.73(+1.33%)
Aug 16, 2011	55.64	55.86	54.67	55.13	4,422,406	-1.48(-2.62%)
Aug 15, 2011	55.93	57.42	55.83	56.61	5,166,155	+1.63(+2.97%)
Aug 12, 2011	54.74	55.21	53.39	54.98	6,305,108	+1.82(+3.42%)
Aug 11, 2011	50.66	54.11	49.87	53.16	5,293,610	+2.93(+5.83%)
Aug 10, 2011	51.59	52.00	49.75	50.23	8,203,109	-2.15(-4.10%)
Aug 09, 2011	50.96	52.40	49.43	52.38	6,502,432	+3.70(+7.60%)
Aug 08, 2011	50.96	52.39	48.49	48.68	8,154,072	-5.45(-10.06%)
Aug 05, 2011	54.28	54.97	51.69	54.13	8,493,343	+0.76(+1.43%)
Aug 04, 2011	55.39	55.39	53.29	53.37	12,199,527	-4.99(-8.55%)
Aug 03, 2011	58.28	58.72	57.04	58.36	5,950,972	-0.20(-0.34%)
Aug 02, 2011	59.50	61.12	58.51	58.56	6,305,234	-2.21(-3.64%)
Aug 01, 2011	62.01	62.16	59.94	60.77	2,301,641	-0.09(-0.15%)
Jul 29, 2011	59.49	61.20	59.41	60.86	3,626,944	-0.05(-0.08%)
Jul 28, 2011	61.00	61.85	60.58	60.91	3,273,759	-0.66(-1.08%)
Jul 27, 2011	63.13	63.27	61.23	61.57	4,082,594	-2.04(-3.20%)
Jul 26, 2011	64.29	64.35	63.32	63.61	2,086,674	-0.70(-1.09%)
Jul 25, 2011	63.33	64.65	63.20	64.31	3,315,342	+0.60(+0.95%)
Jul 22, 2011	63.58	63.81	63.40	63.71	3,165,259	+1.12(+1.78%)
Jul 21, 2011	63.62	63.62	62.29	62.59	4,578,659	-0.70(-1.11%)
Jul 20, 2011	62.89	63.38	62.24	63.30	3,182,648	+0.94(+1.51%)
Jul 19, 2011	61.77	62.57	61.55	62.36	3,066,589	+0.98(+1.59%)
Jul 18, 2011	61.64	62.75	61.17	61.38	3,459,776	-0.89(-1.43%)
Jul 15, 2011	60.77	62.28	60.74	62.27	5,540,450	+2.36(+3.94%)
Jul 14, 2011	60.04	60.29	59.22	59.90	5,673,153	-0.04(-0.07%)
Jul 13, 2011	59.88	60.78	59.43	59.94	4,273,380	+0.66(+1.12%)
Jul 12, 2011	59.46	60.24	59.24	59.28	3,661,407	-0.50(-0.84%)
Jul 11, 2011	60.37	60.47	59.35	59.79	4,293,031	-1.52(-2.48%)
Jul 08, 2011	60.88	61.64	60.81	61.31	3,229,542	-0.45(-0.74%)
Jul 07, 2011	62.52	62.98	61.20	61.76	6,087,893	+0.24(+0.39%)
Jul 06, 2011	63.04	63.28	60.27	61.53	10,945,618	-2.02(-3.17%)
Jul 05, 2011	64.31	64.55	62.91	63.54	2,764,420	-0.21(-0.33%)
Jul 01, 2011	64.03	64.17	63.35	63.75	2,563,203	-0.08(-0.12%)
Jun 30, 2011	63.70	64.67	63.48	63.83	3,628,952	+0.56(+0.89%)
Jun 29, 2011	61.45	63.52	61.31	63.27	5,174,782	+2.23(+3.66%)
Jun 28, 2011	60.25	61.42	60.07	61.03	2,870,941	+1.20(+2.00%)
Jun 27, 2011	59.17	60.16	58.63	59.83	2,842,592	+0.70(+1.19%)
Jun 24, 2011	60.84	61.01	59.13	59.13	4,110,812	-1.74(-2.86%)
Jun 23, 2011	60.48	61.05	59.24	60.87	5,143,007	-0.50(-0.82%)
Jun 22, 2011	61.57	62.27	61.23	61.38	3,262,604	+0.19(+0.31%)
Jun 21, 2011	60.06	61.79	59.87	61.19	4,264,332	+2.00(+3.37%)
Jun 20, 2011	59.22	59.65	59.07	59.19	4,924,786	-1.38(-2.29%)
Jun 17, 2011	61.79	62.15	60.40	60.58	4,774,177	-0.47(-0.78%)
Jun 16, 2011	62.06	62.19	60.39	61.05	4,264,846	-0.87(-1.41%)
Jun 15, 2011	62.27	63.09	61.39	61.92	3,568,360	-1.37(-2.17%)
Jun 14, 2011	62.26	63.87	62.16	63.30	4,164,711	+1.77(+2.88%)
Jun 13, 2011	62.60	62.60	60.83	61.53	4,833,611	-0.61(-0.99%)
Jun 10, 2011	63.87	63.96	62.06	62.14	4,697,642	-2.41(-3.74%)
Jun 09, 2011	63.32	65.16	63.01	64.55	6,185,442	+2.47(+3.98%)
Jun 08, 2011	63.36	63.87	62.00	62.08	6,545,077	-1.67(-2.62%)
Jun 07, 2011	64.34	64.62	63.42	63.75	3,963,110	+0.01(+0.02%)
Jun 06, 2011	65.92	66.17	63.60	63.74	3,474,098	-2.28(-3.46%)
Jun 03, 2011	65.83	66.63	65.50	66.02	4,026,503	-1.44(-2.14%)
May 24, 2011	66.80	68.44	66.74	67.47	4,385,081	+1.04(+1.56%)
May 23, 2011	66.92	67.48	66.24	66.43	5,173,351	-2.29(-3.34%)
May 20, 2011	68.62	69.97	67.73	68.72	5,705,474	+0.44(+0.65%)
May 19, 2011	67.35	68.65	67.29	68.28	5,238,195	+1.13(+1.68%)
May 18, 2011	66.83	67.68	66.75	67.15	4,619,939	+0.12(+0.18%)
May 17, 2011	67.29	68.37	66.49	67.03	5,055,598	-0.68(-1.01%)
May 16, 2011	68.24	69.70	67.42	67.71	6,673,384	+0.07(+0.10%)
May 13, 2011	66.76	69.21	66.74	67.65	7,168,758	+0.93(+1.39%)
May 12, 2011	65.41	67.23	65.11	66.72	5,554,145	+1.23(+1.87%)
May 11, 2011	67.01	67.02	65.17	65.49	3,941,124	-2.10(-3.10%)
May 10, 2011	67.47	67.93	66.83	67.59	2,698,595	+0.39(+0.57%)
May 09, 2011	66.86	67.72	66.37	67.20	4,031,013	+0.18(+0.27%)
May 06, 2011	69.02	69.43	66.49	67.02	4,482,425	-0.97(-1.43%)
May 05, 2011	65.68	70.91	65.09	67.99	8,612,269	+0.31(+0.45%)
May 04, 2011	69.22	69.22	66.65	67.69	6,108,472	-0.65(-0.95%)
May 03, 2011	69.14	70.09	67.61	68.34	5,818,407	-1.31(-1.87%)
May 02, 2011	69.66	69.74	69.32	69.64	3,874,277	-2.28(-3.18%)
Apr 29, 2011	71.67	72.40	71.38	71.93	3,837,783	+0.56(+0.79%)
Apr 28, 2011	70.71	71.73	70.06	71.36	5,128,423	+0.97(+1.38%)
Apr 27, 2011	71.21	71.21	68.36	70.39	9,669,781	-0.79(-1.11%)
Apr 26, 2011	72.73	72.73	70.99	71.18	5,425,774	-1.38(-1.91%)
Apr 25, 2011	73.79	74.03	72.48	72.57	3,495,575	-1.99(-2.67%)
Apr 21, 2011	73.10	74.68	72.77	74.56	5,587,431	-0.20(-0.26%)
Apr 20, 2011	75.40	75.41	74.26	74.75	2,924,473	+1.25(+1.69%)
Apr 19, 2011	73.07	74.05	72.96	73.51	2,500,586	+0.18(+0.24%)
Apr 18, 2011	73.07	73.76	72.12	73.33	4,411,779	-1.39(-1.87%)
Apr 15, 2011	75.68	75.90	74.25	74.72	5,883,020	-2.38(-3.09%)
Apr 14, 2011	77.03	78.01	76.56	77.11	4,391,631	-0.37(-0.47%)
Apr 13, 2011	79.49	79.50	77.21	77.47	4,794,033	-1.14(-1.45%)
Apr 12, 2011	79.38	79.67	78.12	78.61	5,277,751	-1.24(-1.55%)
Apr 11, 2011	80.42	82.11	79.70	79.85	5,722,632	+1.15(+1.46%)
Apr 08, 2011	80.90	81.07	78.50	78.70	3,948,071	-1.23(-1.53%)
Apr 07, 2011	79.92	81.01	79.47	79.92	3,604,922	+0.29(+0.36%)
Apr 06, 2011	80.78	81.57	79.15	79.64	3,689,850	-0.44(-0.54%)
Apr 05, 2011	78.19	80.14	78.16	80.07	4,047,640	+1.18(+1.49%)
Apr 04, 2011	79.03	79.03	78.17	78.90	3,437,624	+0.97(+1.24%)
Apr 01, 2011	77.85	78.40	77.37	77.93	3,573,014	+0.86(+1.12%)
Mar 31, 2011	78.51	78.92	77.04	77.07	4,137,097	-0.99(-1.27%)
Mar 30, 2011	78.06	78.06	78.06	78.06	5,144,124	-1.09(-1.37%)
Mar 29, 2011	77.44	79.48	77.07	79.14	4,396,302	+1.85(+2.39%)
Mar 28, 2011	77.43	78.52	76.84	77.29	4,995,660	+0.02(+0.03%)
Mar 25, 2011	78.96	78.97	77.12	77.28	6,460,003	-2.07(-2.60%)
Mar 24, 2011	79.88	79.90	78.49	79.34	2,915,010	+0.22(+0.27%)
Mar 23, 2011	79.85	79.91	78.17	79.12	3,209,400	-0.25(-0.31%)
Mar 22, 2011	79.83	80.08	78.46	79.37	3,778,722	+0.12(+0.15%)
Mar 21, 2011	78.85	79.39	78.24	79.25	2,899,134	+1.70(+2.19%)
Mar 18, 2011	78.78	79.59	77.39	77.55	4,028,765	-0.31(-0.39%)
Mar 17, 2011	77.22	77.97	76.38	77.86	5,308,080	+2.45(+3.25%)
Mar 16, 2011	76.33	77.32	74.68	75.41	4,392,711	-2.04(-2.63%)
Mar 15, 2011	77.13	79.18	76.97	77.44	6,844,817	-1.74(-2.20%)
Mar 14, 2011	78.79	79.34	77.83	79.18	2,876,196	-0.38(-0.47%)
Mar 11, 2011	77.45	80.47	77.31	79.56	3,259,030	+1.48(+1.90%)
Mar 10, 2011	80.13	80.13	77.72	78.08	6,310,471	-3.49(-4.28%)
Mar 09, 2011	83.14	83.41	81.20	81.57	3,507,203	-1.37(-1.66%)
Mar 08, 2011	83.54	83.75	82.52	82.94	3,797,288	+0.14(+0.17%)
Mar 07, 2011	83.70	84.21	82.36	82.80	2,859,971	-1.19(-1.41%)
Mar 04, 2011	83.70	84.41	83.31	83.99	4,206,644	-0.40(-0.47%)
Mar 03, 2011	83.93	85.01	82.86	84.38	4,937,004	-0.12(-0.14%)
Mar 02, 2011	82.37	84.60	81.83	84.50	6,260,136	+2.93(+3.59%)
Mar 01, 2011	84.07	84.62	81.52	81.58	6,630,160	-2.10(-2.51%)
Feb 28, 2011	82.36	84.37	80.43	83.67	6,454,188	+1.81(+2.21%)
Feb 25, 2011	80.68	82.17	79.84	81.86	5,418,890	+2.16(+2.70%)
Feb 24, 2011	80.23	81.83	77.15	79.71	9,289,135	-1.39(-1.72%)
Feb 23, 2011	81.41	82.43	80.08	81.10	8,986,669	+0.41(+0.50%)
Feb 22, 2011	82.38	82.81	79.36	80.70	5,356,908	-1.76(-2.13%)
Feb 18, 2011	82.40	82.94	81.53	82.46	5,901,569	+0.26(+0.31%)
Feb 17, 2011	80.08	82.35	79.51	82.20	6,063,266	+2.62(+3.29%)
Feb 16, 2011	78.64	80.08	78.35	79.58	3,381,947	+1.03(+1.31%)
Feb 15, 2011	79.39	79.66	77.57	78.55	4,545,995	-0.11(-0.14%)
Feb 14, 2011	76.42	78.89	76.38	78.66	5,022,045	+2.30(+3.02%)
Feb 11, 2011	76.78	77.87	75.55	76.36	5,697,145	-1.51(-1.94%)
Feb 10, 2011	74.83	78.04	74.83	77.87	5,243,203	+2.94(+3.92%)
Feb 09, 2011	78.21	78.39	74.85	74.93	6,360,902	-3.71(-4.71%)
Feb 08, 2011	79.28	79.28	77.11	78.64	4,195,241	-0.21(-0.26%)
Feb 07, 2011	79.62	80.28	78.49	78.85	5,281,272	-0.24(-0.30%)
Feb 04, 2011	79.19	79.53	78.01	79.08	4,013,923	-0.62(-0.78%)
Feb 03, 2011	79.39	79.72	77.42	79.71	4,184,868	+0.46(+0.59%)
Feb 02, 2011	79.68	80.16	78.65	79.24	4,421,879	-0.86(-1.07%)
Feb 01, 2011	79.19	80.13	78.40	80.10	5,420,349	+1.08(+1.36%)
Jan 31, 2011	77.45	79.09	76.97	79.03	3,612,032	+1.07(+1.37%)
Jan 28, 2011	79.01	79.25	77.57	77.96	4,553,052	-1.00(-1.26%)
Jan 27, 2011	79.24	79.76	78.11	78.96	3,952,883	-0.15(-0.19%)
Jan 26, 2011	78.10	79.25	77.74	79.10	5,017,397	+1.74(+2.25%)
Jan 25, 2011	78.05	78.13	76.03	77.36	4,936,797	-0.58(-0.75%)
Jan 24, 2011	77.13	78.69	76.33	77.95	4,807,463	+0.41(+0.52%)
Jan 21, 2011	79.04	79.13	76.69	77.54	5,510,520	+0.06(+0.08%)
Jan 20, 2011	76.94	78.49	76.14	77.48	5,947,525	-0.82(-1.05%)
Jan 19, 2011	81.35	81.57	77.83	78.30	11,057,985	-3.70(-4.51%)
Jan 18, 2011	78.94	82.28	78.69	82.00	11,358,849	+3.89(+4.97%)
Jan 14, 2011	75.73	78.21	75.48	78.12	9,542,943	+1.67(+2.19%)
Jan 13, 2011	76.61	77.72	75.81	76.44	5,645,576	+0.28(+0.36%)
Jan 12, 2011	76.75	76.87	75.44	76.17	4,881,511	+0.85(+1.13%)
Jan 11, 2011	73.61	75.34	73.40	75.32	6,344,831	+2.37(+3.25%)
Jan 10, 2011	73.02	73.21	72.17	72.94	5,774,586	-1.25(-1.68%)
Jan 07, 2011	72.28	75.09	72.28	74.19	7,506,307	+1.98(+2.74%)
Jan 06, 2011	72.90	73.84	71.65	72.21	7,785,882	-0.21(-0.29%)
Jan 05, 2011	68.35	72.50	68.11	72.42	7,981,719	+3.56(+5.17%)
Jan 04, 2011	69.46	69.73	68.65	68.86	5,774,037	+0.21(+0.30%)
Jan 03, 2011	69.31	69.56	68.16	68.65	3,959,547	-0.07(-0.10%)
Dec 31, 2010	68.32	68.72	67.84	68.72	1,332,494	+0.38(+0.55%)
Dec 30, 2010	67.93	68.68	67.64	68.35	2,525,340	-0.15(-0.22%)
Dec 29, 2010	67.53	68.75	67.11	68.50	2,627,659	+1.01(+1.49%)
Dec 28, 2010	68.00	68.15	67.31	67.49	2,560,780	-0.19(-0.28%)
Dec 27, 2010	67.81	67.91	67.29	67.68	2,753,625	-0.86(-1.25%)
Dec 23, 2010	67.83	68.99	67.77	68.54	2,313,759	+0.04(+0.06%)
Dec 22, 2010	68.80	68.93	68.01	68.50	3,070,033	-0.30(-0.43%)
Dec 21, 2010	69.76	69.80	68.60	68.79	3,326,844	-0.39(-0.56%)
Dec 20, 2010	69.21	69.27	68.26	69.18	2,785,821	+0.62(+0.91%)
Dec 17, 2010	68.78	68.96	67.91	68.56	4,452,264	+0.03(+0.04%)
Dec 16, 2010	68.76	69.41	67.75	68.53	10,417,968	-2.55(-3.59%)
Dec 15, 2010	71.60	72.53	70.21	71.08	7,580,493	-0.90(-1.25%)
Dec 14, 2010	72.16	73.10	71.69	71.98	4,758,600	+0.33(+0.46%)
Dec 13, 2010	72.38	73.09	71.49	71.65	5,532,824	+0.23(+0.33%)
Dec 10, 2010	70.55	72.04	70.07	71.41	6,802,866	+0.93(+1.32%)
Dec 09, 2010	70.22	70.54	69.37	70.48	3,821,874	+0.26(+0.37%)
Dec 08, 2010	68.81	70.40	68.81	70.23	5,089,426	+1.33(+1.94%)
Dec 07, 2010	71.14	71.14	68.75	68.89	6,402,470	-1.24(-1.76%)
Dec 06, 2010	70.67	70.78	69.56	70.13	4,823,868	+0.42(+0.60%)
Dec 03, 2010	70.44	71.68	69.33	69.71	8,972,470	-0.42(-0.59%)
Dec 02, 2010	67.68	70.20	67.40	70.13	10,171,594	+3.15(+4.71%)

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.