TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	9.411	9.605	9.405	9.532	16,616,992	+0.07(+0.71%)
Nov 29, 2010	9.628	9.632	9.388	9.465	20,776,460	-0.22(-2.29%)
Nov 26, 2010	9.674	9.710	9.624	9.687	4,257,705	-0.03(-0.30%)
Nov 24, 2010	9.626	9.716	9.716	9.716	8,769,789	+0.14(+1.42%)
Nov 23, 2010	9.614	9.693	9.528	9.580	13,704,100	-0.09(-0.93%)
Nov 22, 2010	9.589	9.685	9.551	9.670	9,752,229	+0.04(+0.39%)
Nov 19, 2010	9.584	9.641	9.486	9.632	12,605,052	+0.05(+0.57%)
Nov 18, 2010	9.578	9.672	9.563	9.578	15,279,830	+0.09(+0.95%)
Nov 17, 2010	9.398	9.582	9.398	9.488	16,744,117	+0.08(+0.82%)
Nov 16, 2010	9.522	9.651	9.363	9.411	29,078,316	-0.14(-1.47%)
Nov 15, 2010	9.584	9.620	9.490	9.551	14,740,924	-0.02(-0.20%)
Nov 12, 2010	9.505	9.620	9.499	9.570	17,634,988	+0.09(+0.94%)
Nov 11, 2010	9.457	9.614	9.390	9.480	20,028,942	-0.06(-0.65%)
Nov 10, 2010	9.495	9.557	9.386	9.543	21,002,386	+0.04(+0.40%)
Nov 09, 2010	9.628	9.628	9.474	9.505	19,457,398	-0.12(-1.24%)
Nov 08, 2010	9.618	9.645	9.538	9.624	31,382,864	-0.19(-1.90%)
Nov 05, 2010	9.835	9.835	9.716	9.810	29,095,582	+0.05(+0.47%)
Nov 04, 2010	9.787	9.823	9.733	9.764	19,188,454	+0.01(+0.11%)
Nov 03, 2010	9.677	9.764	9.657	9.754	16,182,126	+0.10(+1.04%)
Nov 02, 2010	9.612	9.688	9.589	9.654	12,595,545	+0.10(+1.07%)
Nov 01, 2010	9.591	9.629	9.502	9.552	13,968,656	-0.01(-0.09%)
Oct 29, 2010	9.639	9.658	9.535	9.560	14,826,613	-0.11(-1.18%)
Oct 28, 2010	9.681	9.710	9.496	9.675	13,806,900	+0.03(+0.35%)
Oct 27, 2010	9.566	9.650	9.460	9.641	20,062,694	+0.12(+1.29%)
Oct 25, 2010	9.408	9.537	9.404	9.518	14,016,753	+0.17(+1.85%)
Oct 22, 2010	9.356	9.443	9.301	9.346	9,350,442	+0.00(+0.00%)
Oct 21, 2010	9.435	9.439	9.258	9.346	12,049,454	-0.02(-0.22%)
Oct 20, 2010	9.283	9.435	9.266	9.366	11,581,707	+0.08(+0.90%)
Oct 19, 2010	9.327	9.393	9.239	9.283	18,024,232	-0.13(-1.42%)
Oct 18, 2010	9.381	9.443	9.318	9.416	11,963,017	+0.04(+0.38%)
Oct 15, 2010	9.300	9.406	9.279	9.381	16,652,202	+0.10(+1.12%)
Oct 14, 2010	9.268	9.366	9.218	9.277	11,173,688	+0.02(+0.20%)
Oct 13, 2010	9.368	9.375	9.250	9.258	13,934,867	-0.08(-0.85%)
Oct 12, 2010	9.341	9.375	9.296	9.337	10,512,662	-0.04(-0.38%)
Oct 11, 2010	9.300	9.456	9.300	9.373	10,187,307	+0.07(+0.72%)
Oct 08, 2010	9.306	9.389	9.193	9.306	14,772,985	+0.11(+1.18%)
Oct 07, 2010	9.198	9.339	9.112	9.198	23,826,992	-0.09(-0.92%)
Oct 06, 2010	9.271	9.329	9.191	9.283	14,551,059	-0.03(-0.34%)
Oct 05, 2010	9.337	9.364	9.081	9.314	22,198,792	+0.03(+0.36%)
Oct 04, 2010	9.223	9.398	9.223	9.281	14,392,582	+0.00(+0.02%)
Oct 01, 2010	9.279	9.410	9.225	9.279	13,846,775	-0.02(-0.21%)
Sep 30, 2010	9.297	9.423	9.218	9.298	50,929	-0.07(-0.70%)
Sep 29, 2010	9.335	9.414	9.306	9.364	12,724,295	-0.06(-0.60%)
Sep 28, 2010	9.323	9.452	9.277	9.421	14,016,408	+0.08(+0.87%)
Sep 27, 2010	9.366	9.400	9.327	9.339	10,447,029	-0.05(-0.49%)
Sep 24, 2010	9.287	9.404	9.223	9.385	12,520,854	+0.19(+2.02%)
Sep 23, 2010	9.200	9.266	9.000	9.200	20,313,618	+0.14(+1.49%)
Sep 22, 2010	8.962	9.123	8.946	9.064	20,767,056	+0.12(+1.35%)
Sep 21, 2010	8.991	9.008	8.852	8.943	15,276,196	-0.04(-0.49%)
Sep 20, 2010	8.918	9.004	8.852	8.987	17,198,988	+0.07(+0.77%)
Sep 17, 2010	8.918	8.950	8.843	8.918	15,498,348	+0.06(+0.66%)
Sep 15, 2010	8.785	8.873	8.750	8.860	13,632,774	+0.06(+0.73%)
Sep 14, 2010	8.614	8.850	8.602	8.796	2,400	+0.21(+2.40%)
Sep 13, 2010	8.608	8.646	8.564	8.589	16,356,281	+0.03(+0.29%)
Sep 10, 2010	8.554	8.648	8.539	8.564	8,392,151	-0.00(-0.05%)
Sep 09, 2010	8.671	8.675	8.531	8.568	12,133,174	-0.03(-0.32%)
Sep 08, 2010	8.540	8.633	8.493	8.596	12,747,686	+0.07(+0.78%)
Sep 07, 2010	8.702	8.716	8.514	8.529	2,088	-0.20(-2.27%)
Sep 03, 2010	8.677	8.750	8.627	8.727	13,570,227	+0.09(+1.06%)
Sep 02, 2010	8.487	8.687	8.487	8.635	859	+0.12(+1.37%)
Sep 01, 2010	8.366	8.587	8.339	8.518	24,444,698	+0.23(+2.76%)
Aug 31, 2010	8.279	8.421	8.241	8.289	53,281	-0.14(-1.63%)
Aug 30, 2010	8.527	8.587	8.427	8.427	12,579,666	-0.15(-1.75%)
Aug 27, 2010	8.568	8.639	8.389	8.577	16,505,427	+0.08(+0.96%)
Aug 26, 2010	8.496	8.585	8.429	8.496	15,360	-0.06(-0.75%)
Aug 25, 2010	8.468	8.602	8.396	8.560	17,867,838	+0.07(+0.86%)
Aug 24, 2010	8.546	8.652	8.473	8.487	2,611	-0.14(-1.64%)
Aug 23, 2010	8.714	8.783	8.629	8.629	16,161,054	-0.08(-0.86%)
Aug 20, 2010	8.662	8.789	8.656	8.704	17,676,864	-0.03(-0.36%)
Aug 19, 2010	8.725	8.829	8.621	8.735	2,611	-0.03(-0.38%)
Aug 18, 2010	8.704	8.802	8.618	8.768	19,186,486	+0.06(+0.74%)
Aug 17, 2010	8.691	8.854	8.675	8.704	1,440	+0.09(+0.99%)
Aug 16, 2010	8.477	8.746	8.458	8.618	23,686,080	+0.10(+1.15%)
Aug 13, 2010	8.521	8.677	8.512	8.521	15,183,726	-0.17(-2.01%)
Aug 12, 2010	8.618	8.721	8.568	8.696	15,852,288	-0.01(-0.14%)
Aug 11, 2010	8.756	8.810	8.654	8.708	15,976,372	-0.16(-1.79%)
Aug 10, 2010	8.866	8.958	8.818	8.866	480	-0.06(-0.63%)
Aug 09, 2010	8.671	8.941	8.671	8.923	19,650,274	+0.27(+3.12%)
Aug 06, 2010	8.653	8.662	8.501	8.653	17,855,706	-0.07(-0.76%)
Aug 05, 2010	8.482	8.800	8.433	8.719	39,807,380	+0.18(+2.09%)
Aug 04, 2010	8.580	8.636	8.518	8.541	1,661	+0.02(+0.29%)
Aug 03, 2010	8.680	8.700	8.439	8.516	21,777,372	-0.20(-2.31%)
Aug 02, 2010	8.705	8.796	8.661	8.717	26,297,588	+0.10(+1.13%)
Jul 30, 2010	8.620	8.640	8.393	8.620	27,299,364	+0.12(+1.44%)
Jul 29, 2010	8.682	8.709	8.321	8.497	37,633,836	-0.15(-1.68%)
Jul 28, 2010	8.642	8.889	8.615	8.642	1,570	-0.13(-1.49%)
Jul 27, 2010	8.773	8.939	8.680	8.773	2,095	-0.15(-1.63%)
Jul 26, 2010	8.873	8.923	8.792	8.918	14,289,877	+0.02(+0.19%)
Jul 23, 2010	8.779	8.906	8.719	8.902	13,426,059	+0.13(+1.49%)
Jul 22, 2010	8.730	8.833	8.717	8.771	21,228,436	+0.11(+1.29%)
Jul 21, 2010	8.767	8.802	8.617	8.659	19,387,006	-0.07(-0.78%)
Jul 20, 2010	8.727	8.732	8.429	8.727	29,220,860	+0.13(+1.55%)
Jul 19, 2010	8.555	8.680	8.551	8.595	19,571,816	+0.03(+0.39%)
Jul 16, 2010	8.561	8.877	8.532	8.561	27,269,118	-0.28(-3.15%)
Jul 15, 2010	8.806	8.916	8.727	8.840	21,011,786	+0.02(+0.26%)
Jul 14, 2010	8.867	8.867	8.725	8.817	18,855,872	-0.06(-0.70%)
Jul 13, 2010	8.823	8.912	8.748	8.879	19,360,370	+0.16(+1.86%)
Jul 12, 2010	8.659	8.736	8.636	8.717	20,681,208	+0.06(+0.65%)
Jul 09, 2010	8.661	8.665	8.549	8.661	25,701,896	+0.04(+0.46%)
Jul 08, 2010	8.898	8.931	8.497	8.622	2,408	-0.41(-4.55%)
Jul 07, 2010	8.844	9.037	8.794	9.033	481	+0.23(+2.57%)
Jul 06, 2010	8.995	9.033	8.736	8.806	12,764	+0.01(+0.12%)
Jul 02, 2010	8.796	8.966	8.765	8.796	19,906,830	-0.11(-1.26%)
Jul 01, 2010	8.705	8.923	8.620	8.908	30,713,520	+0.20(+2.29%)
Jun 30, 2010	8.738	8.869	8.680	8.709	6,541	-0.02(-0.19%)
Jun 29, 2010	8.840	8.927	8.684	8.725	45,505,464	-0.23(-2.57%)
Jun 25, 2010	8.956	9.165	8.952	8.956	50,692,264	-0.21(-2.27%)
Jun 24, 2010	9.305	9.305	9.118	9.163	20,333,224	-0.12(-1.27%)
Jun 23, 2010	9.207	9.350	9.136	9.282	1,445	+0.05(+0.52%)
Jun 22, 2010	9.377	9.481	9.226	9.234	1,926	-0.12(-1.33%)
Jun 21, 2010	9.593	9.616	9.311	9.359	19,175,272	-0.18(-1.91%)
Jun 18, 2010	9.541	9.693	9.502	9.541	28,008,168	+0.01(+0.13%)
Jun 17, 2010	9.616	9.616	9.437	9.529	17,721,500	-0.08(-0.86%)
Jun 16, 2010	9.643	9.703	9.568	9.612	14,147,165	-0.07(-0.69%)
Jun 15, 2010	9.572	9.678	9.527	9.678	48,169	+0.11(+1.17%)
Jun 14, 2010	9.601	9.674	9.485	9.566	18,828,758	+0.01(+0.07%)
Jun 11, 2010	9.485	9.631	9.446	9.560	15,763,120	-0.04(-0.37%)
Jun 10, 2010	9.446	9.610	9.417	9.595	21,257,770	+0.25(+2.67%)
Jun 09, 2010	9.336	9.543	9.311	9.346	25,985,982	+0.05(+0.56%)
Jun 08, 2010	9.107	9.310	9.060	9.294	22,980,114	+0.17(+1.82%)
Jun 07, 2010	9.296	9.359	9.118	9.128	23,870,964	-0.11(-1.17%)
Jun 04, 2010	9.236	9.539	9.209	9.236	25,080,232	-0.56(-5.74%)
Jun 03, 2010	9.753	9.828	9.561	9.799	30,107,194	+0.22(+2.34%)
Jun 02, 2010	9.413	9.575	9.288	9.574	324,509	+0.18(+1.88%)
Jun 01, 2010	9.419	9.523	9.332	9.398	26,911,024	-0.04(-0.42%)
May 28, 2010	9.437	9.581	9.375	9.437	20,958,742	-0.11(-1.20%)
May 27, 2010	9.365	9.558	9.359	9.552	29,045,430	+0.31(+3.39%)
May 26, 2010	9.437	9.494	9.199	9.238	481	-0.18(-1.87%)
May 25, 2010	8.972	9.426	8.927	9.415	126,686	+0.29(+3.19%)
May 24, 2010	9.139	9.246	9.064	9.124	24,729,032	-0.01(-0.07%)
May 21, 2010	8.891	9.205	8.829	9.130	39,478,164	+0.11(+1.24%)
May 20, 2010	9.011	9.263	8.979	9.018	50,533,740	+0.05(+0.58%)
May 19, 2010	8.952	9.051	8.804	8.966	37,632,972	-0.10(-1.12%)
May 18, 2010	9.072	9.259	8.970	9.068	150,771	-0.33(-3.47%)
May 17, 2010	9.431	9.485	9.255	9.394	37,622,088	+0.00(+0.00%)
May 14, 2010	9.394	9.514	9.296	9.394	30,341,558	-0.02(-0.24%)
May 13, 2010	9.651	9.651	9.373	9.417	20,244,766	-0.24(-2.45%)
May 12, 2010	9.535	9.664	9.454	9.653	22,439,316	+0.16(+1.66%)
May 11, 2010	9.518	9.556	9.458	9.496	35,772,088	+0.03(+0.29%)
May 10, 2010	9.510	9.558	9.442	9.469	38,485,520	+0.43(+4.79%)
May 07, 2010	9.237	9.318	8.914	9.036	47,822,452	-0.01(-0.09%)
May 06, 2010	9.361	9.467	8.691	9.044	966	-0.54(-5.63%)
May 05, 2010	9.690	9.827	9.493	9.584	39,545,836	+0.13(+1.42%)
May 04, 2010	9.676	9.676	9.423	9.450	24,650,158	-0.30(-3.12%)
May 03, 2010	9.638	9.827	9.572	9.754	14,285,183	+0.17(+1.73%)
Apr 30, 2010	9.804	9.864	9.576	9.589	20,771,750	-0.19(-1.97%)
Apr 29, 2010	9.727	9.845	9.688	9.781	13,482,341	+0.12(+1.22%)
Apr 28, 2010	9.796	9.796	9.611	9.663	20,816,116	-0.06(-0.64%)
Apr 27, 2010	9.905	9.976	9.719	9.725	27,483,556	-0.18(-1.86%)
Apr 26, 2010	9.947	10.04	9.889	9.909	22,760,488	-0.02(-0.25%)
Apr 23, 2010	9.918	9.951	9.786	9.934	22,561,806	+0.07(+0.67%)
Apr 22, 2010	9.632	9.909	9.611	9.868	26,763,486	+0.17(+1.77%)
Apr 21, 2010	9.520	9.725	9.491	9.696	88,000	+0.18(+1.89%)
Apr 20, 2010	9.469	9.556	9.417	9.516	19,237,804	+0.10(+1.10%)
Apr 19, 2010	9.446	9.458	9.282	9.413	14,532,797	-0.04(-0.42%)
Apr 16, 2010	9.529	9.566	9.369	9.452	22,873,566	-0.12(-1.23%)
Apr 15, 2010	9.524	9.591	9.483	9.570	17,781,314	-0.02(-0.19%)
Apr 14, 2010	9.587	9.616	9.506	9.589	26,335,772	+0.04(+0.41%)
Apr 13, 2010	9.433	9.587	9.427	9.549	29,152,300	+0.11(+1.18%)
Apr 12, 2010	9.324	9.473	9.276	9.438	27,953,562	+0.16(+1.74%)
Apr 09, 2010	9.229	9.303	9.133	9.276	23,715,072	+0.00(+0.02%)
Apr 08, 2010	9.284	9.382	9.125	9.274	34,023,588	+0.04(+0.45%)
Apr 07, 2010	9.237	9.293	9.171	9.233	24,063,932	-0.02(-0.18%)
Apr 06, 2010	9.166	9.301	9.154	9.249	28,693,390	+0.17(+1.92%)
Apr 05, 2010	8.856	9.189	8.856	9.075	23,379,098	+0.24(+2.69%)
Apr 01, 2010	8.821	8.838	8.838	8.838	36,397,876	+0.04(+0.45%)
Mar 31, 2010	8.906	8.931	8.767	8.798	20,295,462	-0.14(-1.57%)
Mar 30, 2010	8.978	9.037	8.910	8.939	12,609,113	-0.02(-0.18%)
Mar 29, 2010	8.982	9.013	8.871	8.955	12,229,380	-0.01(-0.12%)
Mar 26, 2010	9.034	9.059	8.904	8.966	18,002,668	-0.04(-0.44%)
Mar 25, 2010	9.003	9.088	8.951	9.005	16,107,918	+0.06(+0.67%)
Mar 24, 2010	8.966	9.036	8.893	8.945	13,887,732	-0.06(-0.69%)
Mar 23, 2010	9.051	9.082	8.933	9.007	16,063,272	-0.02(-0.21%)
Mar 22, 2010	8.862	9.075	8.862	9.026	13,488,125	+0.13(+1.49%)
Mar 19, 2010	8.964	8.982	8.869	8.893	17,460,928	-0.04(-0.42%)
Mar 18, 2010	8.966	8.982	8.852	8.931	17,846,544	+0.01(+0.14%)
Mar 17, 2010	8.976	8.976	8.900	8.918	14,157,606	-0.03(-0.30%)
Mar 16, 2010	8.877	8.947	8.862	8.945	18,846,762	+0.07(+0.84%)
Mar 15, 2010	8.827	8.877	8.821	8.871	23,234,520	+0.15(+1.76%)
Mar 12, 2010	8.684	8.763	8.653	8.717	22,257,396	+0.07(+0.86%)
Mar 11, 2010	8.643	8.684	8.614	8.643	19,300,032	-0.02(-0.24%)
Mar 10, 2010	8.622	8.684	8.575	8.664	13,757,270	+0.04(+0.50%)
Mar 09, 2010	8.604	8.678	8.569	8.620	13,516,857	+0.02(+0.29%)
Mar 08, 2010	8.602	8.620	8.546	8.595	13,454,127	+0.00(+0.02%)
Mar 05, 2010	8.544	8.593	8.484	8.593	18,810,604	+0.10(+1.19%)
Mar 04, 2010	8.517	8.573	8.382	8.492	36,884,076	-0.02(-0.29%)
Mar 03, 2010	8.533	8.573	8.475	8.517	22,896,198	+0.02(+0.20%)
Mar 02, 2010	8.629	8.629	8.467	8.500	26,442,786	-0.12(-1.42%)
Mar 01, 2010	8.616	8.649	8.498	8.622	25,768,452	+0.01(+0.10%)
Feb 26, 2010	8.608	8.709	8.604	8.614	30,394,376	-0.02(-0.26%)
Feb 25, 2010	8.252	8.670	8.227	8.637	51,552,876	+0.25(+3.04%)
Feb 24, 2010	8.142	8.391	8.041	8.382	33,900,808	+0.28(+3.39%)
Feb 23, 2010	8.148	8.173	8.064	8.107	22,011,266	-0.04(-0.48%)
Feb 22, 2010	8.128	8.167	8.064	8.146	19,620,516	+0.05(+0.56%)
Feb 19, 2010	8.070	8.155	8.064	8.101	14,083,166	+0.01(+0.15%)
Feb 18, 2010	8.026	8.108	7.973	8.088	14,610,644	+0.06(+0.77%)
Feb 17, 2010	7.995	8.062	7.993	8.026	14,029,338	+0.07(+0.83%)
Feb 16, 2010	7.826	7.966	7.809	7.960	14,201,208	+0.18(+2.34%)
Feb 12, 2010	7.691	7.778	7.778	7.778	34,668,692	+0.01(+0.19%)
Feb 11, 2010	7.782	7.790	7.708	7.764	22,777,436	-0.02(-0.24%)
Feb 10, 2010	7.848	7.887	7.739	7.782	19,956,396	-0.06(-0.79%)
Feb 09, 2010	7.890	7.894	7.799	7.844	14,080,774	+0.01(+0.13%)
Feb 08, 2010	7.910	7.912	7.795	7.834	13,025,888	-0.07(-0.86%)
Feb 05, 2010	7.883	7.939	7.776	7.902	24,041,784	+0.03(+0.42%)
Feb 04, 2010	7.993	8.022	7.867	7.869	24,692,252	-0.13(-1.57%)
Feb 03, 2010	8.075	8.094	7.947	7.995	22,696,804	-0.10(-1.20%)
Feb 02, 2010	7.997	8.094	7.993	8.092	28,178,730	+0.15(+1.94%)
Feb 01, 2010	7.861	7.999	7.861	7.938	24,376,620	+0.10(+1.25%)
Jan 29, 2010	7.925	8.013	7.838	7.840	20,875,792	-0.05(-0.58%)
Jan 28, 2010	7.929	7.968	7.859	7.886	26,378,214	-0.03(-0.42%)
Jan 27, 2010	7.861	7.960	7.803	7.919	19,711,004	+0.06(+0.81%)
Jan 26, 2010	7.624	7.930	7.624	7.855	29,777,974	+0.22(+2.89%)
Jan 25, 2010	7.644	7.690	7.584	7.634	14,594,312	+0.06(+0.74%)
Jan 22, 2010	7.595	7.698	7.562	7.578	22,463,944	-0.02(-0.30%)
Jan 21, 2010	7.739	7.758	7.591	7.601	19,825,396	-0.12(-1.50%)
Jan 20, 2010	7.770	7.770	7.663	7.716	10,252,387	-0.10(-1.24%)
Jan 19, 2010	7.673	7.815	7.673	7.813	12,505,698	+0.12(+1.58%)
Jan 15, 2010	7.776	7.692	7.692	7.692	38,265,348	-0.11(-1.35%)
Jan 14, 2010	7.900	7.900	7.758	7.797	13,235,065	-0.10(-1.23%)
Jan 13, 2010	7.875	7.914	7.819	7.894	13,317,915	+0.03(+0.34%)
Jan 12, 2010	7.900	7.910	7.809	7.867	14,039,075	-0.07(-0.91%)
Jan 11, 2010	8.005	8.013	7.892	7.939	17,697,176	-0.01(-0.16%)
Jan 08, 2010	7.904	7.966	7.844	7.952	28,346,538	-0.11(-1.31%)
Jan 07, 2010	7.993	8.197	7.890	8.057	66,163,896	+0.39(+5.11%)
Jan 06, 2010	7.642	7.694	7.584	7.665	18,165,206	+0.03(+0.41%)
Jan 05, 2010	7.409	7.640	7.409	7.634	25,717,074	+0.20(+2.69%)
Jan 04, 2010	7.426	7.560	7.374	7.434	30,482,636	-0.11(-1.40%)
Dec 31, 2009	7.593	7.539	7.539	7.539	14,653,969	-0.06(-0.84%)
Dec 30, 2009	7.558	7.652	7.558	7.603	11,130,869	+0.01(+0.16%)
Dec 29, 2009	7.636	7.657	7.591	7.591	11,684,976	-0.03(-0.35%)
Dec 28, 2009	7.611	7.648	7.588	7.617	10,932,507	+0.03(+0.35%)
Dec 24, 2009	7.632	7.667	7.582	7.591	4,903,121	-0.06(-0.78%)
Dec 23, 2009	7.605	7.663	7.578	7.650	14,119,287	+0.03(+0.38%)
Dec 22, 2009	7.723	7.723	7.605	7.621	14,054,075	-0.05(-0.59%)
Dec 21, 2009	7.617	7.704	7.578	7.667	17,621,090	+0.08(+1.06%)
Dec 18, 2009	7.607	7.617	7.483	7.586	27,280,418	+0.01(+0.14%)
Dec 17, 2009	7.667	7.667	7.545	7.576	36,267,724	-0.09(-1.16%)
Dec 16, 2009	7.815	7.881	7.663	7.665	27,067,260	-0.16(-2.00%)
Dec 15, 2009	7.848	7.910	7.795	7.822	24,881,038	-0.05(-0.58%)
Dec 14, 2009	7.842	7.877	7.822	7.867	22,596,244	+0.15(+2.01%)
Dec 11, 2009	7.826	7.861	7.704	7.712	24,208,496	-0.10(-1.27%)
Dec 10, 2009	7.648	7.819	7.617	7.811	30,949,520	+0.15(+2.02%)
Dec 09, 2009	7.617	7.661	7.535	7.657	28,206,858	+0.06(+0.84%)
Dec 08, 2009	7.609	7.642	7.415	7.593	28,396,018	-0.03(-0.41%)
Dec 07, 2009	7.535	7.650	7.506	7.624	39,541,492	+0.11(+1.45%)
Dec 04, 2009	7.716	7.780	7.471	7.514	57,147,744	-0.18(-2.36%)
Dec 03, 2009	7.718	7.747	7.442	7.696	75,555,256	-0.22(-2.81%)
Dec 02, 2009	7.978	7.995	7.859	7.919	24,689,562	-0.03(-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.