Transocean Ltd (NY: RIG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	60.17	61.90	60.09	61.56	3,585,885	-0.05(-0.08%)
Jul 28, 2011	61.70	62.56	61.27	61.61	3,236,698	-0.67(-1.08%)
Jul 27, 2011	63.85	63.99	61.93	62.28	4,036,376	-2.06(-3.20%)
Jul 26, 2011	65.03	65.09	64.05	64.34	2,063,052	-0.71(-1.09%)
Jul 25, 2011	64.06	65.39	63.92	65.05	3,277,810	+0.61(+0.95%)
Jul 22, 2011	64.31	64.54	64.13	64.44	3,129,426	+1.13(+1.78%)
Jul 21, 2011	64.35	64.35	63.00	63.31	4,526,825	-0.71(-1.11%)
Jul 20, 2011	63.61	64.11	62.95	64.02	3,146,618	+0.95(+1.51%)
Jul 19, 2011	62.48	63.29	62.25	63.07	3,031,873	+0.99(+1.59%)
Jul 18, 2011	62.35	63.47	61.87	62.08	3,420,609	-0.90(-1.43%)
Jul 15, 2011	61.47	62.99	61.44	62.98	5,477,728	+2.39(+3.94%)
Jul 14, 2011	60.73	60.98	59.90	60.59	5,608,929	-0.04(-0.07%)
Jul 13, 2011	60.57	61.48	60.11	60.63	4,225,002	+0.67(+1.12%)
Jul 12, 2011	60.14	60.93	59.92	59.96	3,619,957	-0.51(-0.84%)
Jul 11, 2011	61.06	61.16	60.03	60.47	4,244,431	-1.54(-2.48%)
Jul 08, 2011	61.58	62.35	61.51	62.01	3,192,981	-0.46(-0.74%)
Jul 07, 2011	63.24	63.70	61.90	62.47	6,018,974	+0.24(+0.39%)
Jul 06, 2011	63.76	64.00	60.96	62.23	10,821,705	-2.04(-3.17%)
Jul 05, 2011	65.05	65.29	63.63	64.27	2,733,125	-0.21(-0.33%)
Jul 01, 2011	64.76	64.90	64.08	64.48	2,534,186	-0.08(-0.12%)
Jun 30, 2011	64.43	65.41	64.21	64.56	3,587,870	+0.57(+0.89%)
Jun 29, 2011	62.15	64.25	62.01	63.99	5,116,200	+2.26(+3.66%)
Jun 28, 2011	60.94	62.12	60.76	61.73	2,838,440	+1.21(+2.00%)
Jun 27, 2011	59.85	60.85	59.30	60.52	2,810,412	+0.71(+1.19%)
Jun 24, 2011	61.54	61.71	59.81	59.81	4,064,275	-1.76(-2.86%)
Jun 23, 2011	61.17	61.75	59.92	61.57	5,084,784	-0.51(-0.82%)
Jun 22, 2011	62.28	62.98	61.93	62.08	3,225,669	+0.19(+0.31%)
Jun 21, 2011	60.75	62.50	60.56	61.89	4,216,057	+2.02(+3.37%)
Jun 20, 2011	59.90	60.33	59.75	59.87	4,869,034	-1.40(-2.28%)
Jun 17, 2011	62.50	62.86	61.09	61.27	4,720,130	-0.48(-0.78%)
Jun 16, 2011	62.77	62.90	61.08	61.75	4,216,565	-0.88(-1.41%)
Jun 15, 2011	62.98	63.81	62.09	62.63	3,527,964	-1.39(-2.17%)
Jun 14, 2011	62.97	64.60	62.87	64.02	4,117,564	+1.79(+2.88%)
Jun 13, 2011	63.32	63.32	61.53	62.23	4,778,891	-0.62(-0.99%)
Jun 10, 2011	64.60	64.69	62.77	62.85	4,644,461	-2.44(-3.74%)
Jun 09, 2011	64.05	65.91	63.73	65.29	6,115,418	+2.50(+3.98%)
Jun 08, 2011	64.09	64.60	62.71	62.79	6,470,982	-1.69(-2.62%)
Jun 07, 2011	65.08	65.36	64.15	64.48	3,918,245	+0.01(+0.02%)
Jun 06, 2011	66.67	66.93	64.33	64.47	3,434,769	-2.31(-3.46%)
Jun 03, 2011	66.58	67.39	66.25	66.78	3,980,920	-1.46(-2.14%)
May 24, 2011	67.56	69.22	67.50	68.24	4,335,439	+1.05(+1.56%)
May 23, 2011	67.69	68.25	67.00	67.19	5,114,785	-2.32(-3.34%)
May 20, 2011	69.41	70.77	68.51	69.51	5,640,884	+0.45(+0.65%)
May 19, 2011	68.12	69.44	68.06	69.06	5,178,895	+1.14(+1.68%)
May 18, 2011	67.60	68.45	67.51	67.92	4,567,638	+0.12(+0.18%)
May 17, 2011	68.06	69.15	67.25	67.80	4,998,365	-0.69(-1.01%)
May 16, 2011	69.02	70.50	68.19	68.49	6,597,836	+0.07(+0.10%)
May 13, 2011	67.52	70.00	67.50	68.42	7,087,602	+0.94(+1.39%)
May 12, 2011	66.16	68.00	65.86	67.48	5,491,268	+1.24(+1.87%)
May 11, 2011	67.78	67.79	65.92	66.24	3,896,508	-2.12(-3.10%)
May 10, 2011	68.24	68.71	67.59	68.36	2,668,045	+0.39(+0.57%)
May 09, 2011	67.63	68.50	67.13	67.97	3,985,379	+0.18(+0.27%)
May 06, 2011	69.81	70.22	67.25	67.79	4,431,681	-0.98(-1.43%)
May 05, 2011	66.43	71.72	65.84	68.77	8,514,771	+0.31(+0.45%)
May 04, 2011	70.01	70.01	67.41	68.46	6,039,320	-0.66(-0.95%)
May 03, 2011	69.93	70.89	68.38	69.12	5,752,538	-1.32(-1.87%)
May 02, 2011	70.46	70.54	70.11	70.44	3,830,418	-2.31(-3.18%)
Apr 29, 2011	72.49	73.23	72.20	72.75	3,794,337	+0.57(+0.79%)
Apr 28, 2011	71.52	72.55	70.86	72.18	5,070,366	+0.98(+1.38%)
Apr 27, 2011	72.03	72.03	69.14	71.20	9,560,312	-0.80(-1.11%)
Apr 26, 2011	73.56	73.56	71.80	72.00	5,364,350	-1.40(-1.91%)
Apr 25, 2011	74.63	74.88	73.31	73.40	3,456,003	-2.01(-2.67%)
Apr 21, 2011	73.94	75.54	73.60	75.41	5,524,177	-0.20(-0.26%)
Apr 20, 2011	76.26	76.27	75.11	75.61	2,891,366	+1.26(+1.69%)
Apr 19, 2011	73.91	74.90	73.80	74.35	2,472,278	+0.18(+0.24%)
Apr 18, 2011	73.91	74.60	72.95	74.17	4,361,835	-1.41(-1.87%)
Apr 15, 2011	76.55	76.77	75.10	75.58	5,816,420	-2.41(-3.09%)
Apr 14, 2011	77.91	78.90	77.44	77.99	4,341,915	-0.37(-0.47%)
Apr 13, 2011	80.40	80.41	78.09	78.36	4,739,761	-1.15(-1.45%)
Apr 12, 2011	80.29	80.58	79.01	79.51	5,218,003	-1.25(-1.55%)
Apr 11, 2011	81.34	83.05	80.61	80.76	5,657,848	+1.16(+1.46%)
Apr 08, 2011	81.83	82.00	79.40	79.60	3,903,376	-1.24(-1.53%)
Apr 07, 2011	80.84	81.94	80.38	80.84	3,564,112	+0.29(+0.36%)
Apr 06, 2011	81.71	82.50	80.06	80.55	3,648,078	-0.44(-0.54%)
Apr 05, 2011	79.09	81.06	79.05	80.99	4,001,818	+1.19(+1.49%)
Apr 04, 2011	79.94	79.94	79.06	79.80	3,398,708	+0.98(+1.24%)
Apr 01, 2011	78.74	79.30	78.25	78.82	3,532,565	+0.87(+1.12%)
Mar 31, 2011	79.41	79.83	77.92	77.95	4,090,262	-1.00(-1.27%)
Mar 30, 2011	78.95	78.95	78.95	78.95	5,085,889	-1.10(-1.37%)
Mar 29, 2011	78.33	80.39	77.95	80.05	4,346,533	+1.87(+2.39%)
Mar 28, 2011	78.32	79.42	77.72	78.18	4,939,106	+0.02(+0.03%)
Mar 25, 2011	79.86	79.87	78.00	78.16	6,386,871	-2.09(-2.60%)
Mar 24, 2011	80.79	80.81	79.39	80.25	2,882,010	+0.22(+0.27%)
Mar 23, 2011	80.76	80.83	79.06	80.03	3,173,067	-0.25(-0.31%)
Mar 22, 2011	80.74	81.00	79.36	80.28	3,735,944	+0.12(+0.15%)
Mar 21, 2011	79.75	80.30	79.14	80.16	2,866,314	+1.72(+2.19%)
Mar 18, 2011	79.68	80.50	78.28	78.44	3,983,157	-0.31(-0.39%)
Mar 17, 2011	78.10	78.86	77.25	78.75	5,247,989	+2.48(+3.25%)
Mar 16, 2011	77.20	78.20	75.54	76.27	4,342,982	-2.06(-2.63%)
Mar 15, 2011	78.01	80.09	77.85	78.33	6,767,329	-1.76(-2.20%)
Mar 14, 2011	79.69	80.25	78.72	80.09	2,843,636	-0.38(-0.47%)
Mar 11, 2011	78.34	81.39	78.20	80.47	3,222,136	+1.50(+1.90%)
Mar 10, 2011	81.05	81.05	78.61	78.97	6,239,032	-3.53(-4.28%)
Mar 09, 2011	84.09	84.37	82.13	82.50	3,467,499	-1.39(-1.66%)
Mar 08, 2011	84.50	84.71	83.46	83.89	3,754,300	+0.14(+0.17%)
Mar 07, 2011	84.66	85.17	83.30	83.75	2,827,594	-1.20(-1.41%)
Mar 04, 2011	84.66	85.38	84.26	84.95	4,159,022	-0.40(-0.47%)
Mar 03, 2011	84.89	85.98	83.81	85.35	4,881,114	-0.12(-0.14%)
Mar 02, 2011	83.31	85.57	82.77	85.47	6,189,267	+2.96(+3.59%)
Mar 01, 2011	85.03	85.59	82.45	82.51	6,555,102	-2.12(-2.51%)
Feb 28, 2011	83.30	85.34	81.35	84.63	6,381,122	+1.83(+2.21%)
Feb 25, 2011	81.60	83.11	80.75	82.80	5,357,544	+2.18(+2.70%)
Feb 24, 2011	81.15	82.77	78.03	80.62	9,183,975	-1.41(-1.72%)
Feb 23, 2011	82.34	83.37	81.00	82.03	8,884,933	+0.41(+0.50%)
Feb 22, 2011	83.32	83.76	80.27	81.62	5,296,264	-1.78(-2.13%)
Feb 18, 2011	83.34	83.89	82.46	83.40	5,834,759	+0.26(+0.31%)
Feb 17, 2011	81.00	83.29	80.42	83.14	5,994,625	+2.65(+3.29%)
Feb 16, 2011	79.54	81.00	79.25	80.49	3,343,661	+1.04(+1.31%)
Feb 15, 2011	80.30	80.57	78.46	79.45	4,494,531	-0.11(-0.14%)
Feb 14, 2011	77.30	79.79	77.25	79.56	4,965,192	+2.33(+3.02%)
Feb 11, 2011	77.66	78.76	76.41	77.23	5,632,649	-1.53(-1.94%)
Feb 10, 2011	75.69	78.93	75.69	78.76	5,183,846	+2.97(+3.92%)
Feb 09, 2011	79.11	79.29	75.71	75.79	6,288,892	-3.75(-4.71%)
Feb 08, 2011	80.19	80.19	77.99	79.54	4,147,748	-0.21(-0.26%)
Feb 07, 2011	80.53	81.20	79.39	79.75	5,221,484	-0.24(-0.30%)
Feb 04, 2011	80.10	80.44	78.90	79.99	3,968,483	-0.63(-0.78%)
Feb 03, 2011	80.30	80.63	78.31	80.62	4,137,492	+0.47(+0.59%)
Feb 02, 2011	80.59	81.08	79.55	80.15	4,371,820	-0.87(-1.07%)
Feb 01, 2011	80.10	81.05	79.30	81.02	5,358,987	+1.09(+1.36%)
Jan 31, 2011	78.34	80.00	77.85	79.93	3,571,141	+1.08(+1.37%)
Jan 28, 2011	79.91	80.16	78.46	78.85	4,501,508	-1.01(-1.26%)
Jan 27, 2011	80.15	80.67	79.00	79.86	3,908,134	-0.15(-0.19%)
Jan 26, 2011	78.99	80.16	78.63	80.01	4,960,596	+1.76(+2.25%)
Jan 25, 2011	78.94	79.02	76.90	78.25	4,880,909	-0.59(-0.75%)
Jan 24, 2011	78.01	79.59	77.20	78.84	4,753,039	+0.41(+0.52%)
Jan 21, 2011	79.95	80.04	77.57	78.43	5,448,137	+0.06(+0.08%)
Jan 20, 2011	77.82	79.39	77.01	78.37	5,880,195	-0.83(-1.05%)
Jan 19, 2011	82.28	82.50	78.72	79.20	10,932,800	-3.74(-4.51%)
Jan 18, 2011	79.84	83.22	79.59	82.94	11,230,258	+3.93(+4.97%)
Jan 14, 2011	76.60	79.11	76.34	79.01	9,434,910	+1.69(+2.19%)
Jan 13, 2011	77.49	78.61	76.68	77.32	5,581,664	+0.28(+0.36%)
Jan 12, 2011	77.63	77.75	76.30	77.04	4,826,249	+0.86(+1.13%)
Jan 11, 2011	74.45	76.20	74.24	76.18	6,273,003	+2.40(+3.25%)
Jan 10, 2011	73.86	74.05	73.00	73.78	5,709,213	-1.26(-1.68%)
Jan 07, 2011	73.11	75.95	73.11	75.04	7,421,330	+2.00(+2.74%)
Jan 06, 2011	73.73	74.69	72.47	73.04	7,697,740	-0.21(-0.29%)
Jan 05, 2011	69.13	73.33	68.89	73.25	7,891,360	+3.60(+5.17%)
Jan 04, 2011	70.26	70.53	69.44	69.65	5,708,671	+0.21(+0.30%)
Jan 03, 2011	70.10	70.36	68.94	69.44	3,914,722	-0.07(-0.10%)
Dec 31, 2010	69.10	69.51	68.62	69.51	1,317,410	+0.38(+0.55%)
Dec 30, 2010	68.71	69.47	68.41	69.13	2,496,752	-0.15(-0.22%)
Dec 29, 2010	68.30	69.54	67.88	69.28	2,597,912	+1.02(+1.49%)
Dec 28, 2010	68.78	68.93	68.08	68.26	2,531,790	-0.19(-0.28%)
Dec 27, 2010	68.59	68.69	68.06	68.45	2,722,452	-0.87(-1.26%)
Dec 23, 2010	68.61	69.78	68.55	69.32	2,287,566	+0.04(+0.06%)
Dec 22, 2010	69.59	69.72	68.79	69.28	3,035,278	-0.30(-0.43%)
Dec 21, 2010	70.56	70.60	69.39	69.58	3,289,182	-0.39(-0.56%)
Dec 20, 2010	70.00	70.06	69.04	69.97	2,754,284	+0.63(+0.91%)
Dec 17, 2010	69.57	69.75	68.69	69.34	4,401,861	+0.03(+0.04%)
Dec 16, 2010	69.55	70.20	68.53	69.31	10,300,029	-2.58(-3.59%)
Dec 15, 2010	72.42	73.36	71.01	71.89	7,494,676	-0.91(-1.25%)
Dec 14, 2010	72.99	73.94	72.51	72.80	4,704,729	+0.33(+0.46%)
Dec 13, 2010	73.21	73.93	72.31	72.47	5,470,188	+0.24(+0.33%)
Dec 10, 2010	71.36	72.86	70.87	72.23	6,725,853	+0.94(+1.32%)
Dec 09, 2010	71.02	71.35	70.16	71.29	3,778,608	+0.26(+0.37%)
Dec 08, 2010	69.60	71.21	69.60	71.03	5,031,810	+1.35(+1.94%)
Dec 07, 2010	71.95	71.95	69.54	69.68	6,329,989	-1.25(-1.76%)
Dec 06, 2010	71.48	71.59	70.36	70.93	4,769,258	+0.42(+0.60%)
Dec 03, 2010	71.25	72.50	70.12	70.51	8,870,895	-0.42(-0.59%)
Dec 02, 2010	68.45	71.00	68.17	70.93	10,056,444	+3.19(+4.71%)
Dec 01, 2010	68.16	68.27	67.16	67.74	8,620,397	+0.66(+0.99%)
Nov 30, 2010	68.18	69.05	67.00	67.08	32,772,150	-1.59(-2.32%)
Nov 29, 2010	66.39	68.83	66.39	68.67	8,518,813	+2.16(+3.25%)
Nov 26, 2010	66.19	67.14	65.61	66.51	2,974,407	+0.18(+0.27%)
Nov 24, 2010	66.95	66.33	66.33	66.33	5,632,682	+0.03(+0.05%)
Nov 23, 2010	66.29	66.85	65.60	66.30	4,150,698	-1.30(-1.92%)
Nov 22, 2010	68.04	68.26	66.53	67.60	4,401,273	-0.73(-1.07%)
Nov 19, 2010	67.97	68.33	67.07	68.33	3,869,245	+0.18(+0.26%)
Nov 18, 2010	69.05	69.25	67.71	68.15	5,978,115	+0.66(+0.98%)
Nov 17, 2010	65.60	67.58	65.00	67.49	5,064,749	+1.33(+2.01%)
Nov 16, 2010	66.44	67.16	64.80	66.16	6,128,356	-1.06(-1.58%)
Nov 15, 2010	68.40	68.41	66.81	67.22	3,930,493	-0.49(-0.72%)
Nov 12, 2010	69.09	69.09	66.85	67.71	5,549,258	-1.68(-2.42%)
Nov 11, 2010	69.34	70.52	68.92	69.39	7,707,251	-0.47(-0.67%)
Nov 10, 2010	68.83	69.93	67.29	69.86	7,727,098	+2.04(+3.01%)
Nov 09, 2010	68.78	69.80	67.40	67.82	10,916,857	+3.13(+4.84%)
Nov 08, 2010	64.21	67.92	64.03	64.69	10,078,258	+0.77(+1.20%)
Nov 05, 2010	64.77	64.95	63.77	63.92	6,583,905	-0.29(-0.45%)
Nov 04, 2010	64.50	65.69	62.56	64.21	15,451,393	+0.25(+0.39%)
Nov 03, 2010	64.03	64.03	62.76	63.96	5,528,556	+0.36(+0.57%)
Nov 02, 2010	63.42	64.33	62.84	63.60	4,068,632	+0.70(+1.11%)
Nov 01, 2010	64.16	64.44	62.47	62.90	4,030,643	-0.46(-0.73%)
Oct 29, 2010	63.32	63.60	62.73	63.36	4,748,865	-0.80(-1.25%)
Oct 28, 2010	65.14	65.39	63.41	64.16	9,180,783	-0.34(-0.53%)
Oct 27, 2010	64.28	64.85	63.38	64.50	4,308,610	-0.24(-0.37%)
Oct 25, 2010	65.80	66.20	64.65	64.74	4,131,112	-0.50(-0.77%)
Oct 22, 2010	65.80	66.52	65.09	65.24	3,650,193	+0.17(+0.26%)
Oct 21, 2010	66.73	67.61	64.80	65.07	5,322,041	-0.98(-1.48%)
Oct 20, 2010	66.47	66.66	65.69	66.05	4,759,299	+0.53(+0.81%)
Oct 19, 2010	67.37	67.73	65.31	65.52	5,773,757	-2.86(-4.18%)
Oct 18, 2010	67.80	68.94	67.51	68.38	5,241,999	+1.30(+1.94%)
Oct 15, 2010	66.64	67.65	66.07	67.08	4,859,051	+0.40(+0.60%)
Oct 14, 2010	67.61	68.89	66.39	66.68	8,712,129	-0.15(-0.22%)
Oct 13, 2010	66.56	67.07	65.29	66.83	8,895,163	+2.02(+3.12%)
Oct 12, 2010	62.21	65.17	61.81	64.81	10,343,597	+2.90(+4.68%)
Oct 11, 2010	63.11	63.19	61.66	61.91	5,726,512	-1.07(-1.70%)
Oct 08, 2010	62.98	63.55	61.60	62.98	3,986,754	+0.94(+1.52%)
Oct 07, 2010	63.58	63.64	61.72	62.04	200	-1.26(-1.99%)
Oct 06, 2010	64.22	64.40	62.94	63.30	3,889,839	-0.42(-0.66%)
Oct 05, 2010	63.86	64.46	63.42	63.72	200	+0.68(+1.08%)
Oct 04, 2010	64.13	64.35	62.07	63.04	4,779,759	-1.31(-2.04%)
Oct 01, 2010	64.35	65.13	64.00	64.35	4,070,728	+0.06(+0.09%)
Sep 30, 2010	64.29	65.98	64.25	64.29	8,163,519	-0.84(-1.28%)
Sep 29, 2010	63.90	65.75	63.65	65.13	3,661	+1.93(+3.05%)
Sep 28, 2010	62.91	64.45	62.38	63.20	1,000	+0.84(+1.35%)
Sep 27, 2010	60.95	63.30	60.76	62.36	12,470,023	+2.30(+3.83%)
Sep 24, 2010	60.09	60.25	59.65	60.06	5,774,723	+0.59(+0.99%)
Sep 23, 2010	59.03	60.44	58.81	59.47	5,981,393	-0.42(-0.70%)
Sep 22, 2010	59.77	60.03	58.88	59.89	6,565,385	+0.22(+0.37%)
Sep 21, 2010	60.50	61.00	59.56	59.67	6,199	-0.55(-0.91%)
Sep 20, 2010	60.41	60.51	59.56	60.22	7,587,056	+0.06(+0.10%)
Sep 17, 2010	60.16	60.50	59.75	60.16	15,919,031	+0.38(+0.64%)
Sep 15, 2010	58.42	60.15	57.75	59.78	12,863,019	+1.43(+2.45%)
Sep 14, 2010	58.79	59.07	57.96	58.35	2,959	-0.49(-0.83%)
Sep 13, 2010	59.78	60.18	58.26	58.84	8,714,349	+0.02(+0.03%)
Sep 10, 2010	55.92	60.10	55.54	58.82	21,359,370	+3.52(+6.37%)
Sep 09, 2010	54.89	56.44	54.40	55.30	700	+1.56(+2.90%)
Sep 08, 2010	53.74	54.44	53.05	53.74	4,384,813	+0.69(+1.30%)
Sep 07, 2010	54.65	54.72	52.63	53.05	4,917	-1.28(-2.36%)
Sep 03, 2010	55.18	55.32	54.20	54.33	4,335,332	+0.33(+0.61%)
Sep 02, 2010	54.78	55.76	53.66	54.00	2,050	-0.33(-0.61%)
Sep 01, 2010	52.45	55.44	52.04	54.33	9,227,339	+3.20(+6.26%)
Aug 31, 2010	51.00	52.49	50.65	51.13	13,230	-1.33(-2.54%)
Aug 30, 2010	51.86	53.53	51.84	52.46	5,134,116	+0.43(+0.83%)
Aug 27, 2010	51.23	52.10	50.45	52.03	4,056,271	+1.38(+2.72%)
Aug 26, 2010	51.97	52.07	50.55	50.65	1,100	-0.77(-1.50%)
Aug 25, 2010	51.49	52.00	50.67	51.42	5,675	-0.92(-1.76%)
Aug 24, 2010	50.09	53.69	49.74	52.34	380	+1.47(+2.89%)
Aug 23, 2010	51.74	52.24	50.77	50.87	5,894,018	-0.13(-0.25%)
Aug 20, 2010	51.72	51.76	50.04	51.00	7,869,352	-1.31(-2.50%)
Aug 19, 2010	53.93	54.24	52.15	52.31	5,358	-1.77(-3.27%)
Aug 18, 2010	54.17	55.01	53.55	54.08	2,300	-0.45(-0.83%)
Aug 17, 2010	54.87	55.92	54.42	54.53	1,603	+0.82(+1.53%)
Aug 16, 2010	53.53	54.33	52.34	53.71	5,249,031	-0.44(-0.81%)
Aug 13, 2010	54.15	54.75	53.45	54.15	4,083,898	+0.26(+0.48%)
Aug 12, 2010	52.75	54.70	52.52	53.89	6,284,129	-0.27(-0.50%)
Aug 11, 2010	55.22	55.30	53.00	54.16	5,615	-1.86(-3.32%)
Aug 10, 2010	56.06	56.77	55.83	56.02	35,942	-0.80(-1.41%)
Aug 09, 2010	57.87	57.88	56.02	56.82	8,525,704	-0.29(-0.51%)
Aug 06, 2010	57.11	57.77	55.50	57.11	12,295,411	-0.82(-1.42%)
Aug 05, 2010	55.45	58.37	55.15	57.93	970	+4.37(+8.16%)
Aug 04, 2010	51.35	54.63	51.33	53.56	59,636	+3.17(+6.29%)
Aug 03, 2010	50.90	51.52	49.56	50.39	2,817	-0.29(-0.57%)

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.