Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	9.581	9.657	9.427	9.531	9,689,379	-0.07(-0.70%)
Nov 27, 2009	9.508	9.742	9.375	9.599	2,846,666	-0.14(-1.40%)
Nov 25, 2009	9.492	9.752	9.492	9.735	7,045,591	+0.14(+1.45%)
Nov 24, 2009	9.599	9.646	9.525	9.596	7,212,849	+0.07(+0.75%)
Nov 23, 2009	9.557	9.692	9.503	9.525	9,886,975	+0.03(+0.32%)
Nov 20, 2009	9.726	9.742	9.473	9.494	14,451,279	-0.23(-2.32%)
Nov 19, 2009	9.796	9.859	9.631	9.720	18,066,196	-0.26(-2.65%)
Nov 18, 2009	9.880	10.04	9.850	9.984	8,315,531	+0.10(+1.05%)
Nov 17, 2009	10.02	10.09	9.763	9.880	8,659,325	-0.14(-1.41%)
Nov 16, 2009	9.993	10.09	9.945	10.02	5,511,135	+0.05(+0.50%)
Nov 13, 2009	9.947	10.06	9.869	9.971	5,272,513	+0.05(+0.46%)
Nov 12, 2009	10.17	10.23	9.911	9.926	7,872,082	-0.20(-2.01%)
Nov 11, 2009	10.14	10.26	10.06	10.13	6,622,372	+0.10(+0.95%)
Nov 10, 2009	10.03	10.08	9.989	10.03	8,386,849	+0.00(+0.04%)
Nov 09, 2009	9.967	10.07	9.876	10.03	6,029,745	+0.14(+1.45%)
Nov 06, 2009	9.867	9.937	9.655	9.887	6,969,719	+0.02(+0.18%)
Nov 05, 2009	9.757	9.939	9.664	9.869	9,827,949	+0.14(+1.47%)
Nov 04, 2009	9.902	9.952	9.694	9.726	7,291,692	-0.08(-0.82%)
Nov 03, 2009	9.661	9.811	9.529	9.807	7,510,639	+0.10(+1.03%)
Nov 02, 2009	9.599	9.800	9.551	9.707	9,379,642	+0.17(+1.77%)
Oct 30, 2009	9.605	9.807	9.508	9.538	10,874,531	-0.13(-1.32%)
Oct 29, 2009	9.544	9.716	9.477	9.666	5,730,206	+0.18(+1.85%)
Oct 28, 2009	9.783	9.839	9.484	9.490	9,871,766	-0.27(-2.80%)
Oct 27, 2009	9.947	10.04	9.716	9.763	10,571,356	-0.19(-1.94%)
Oct 26, 2009	9.980	10.19	9.947	9.956	6,626,894	-0.04(-0.39%)
Oct 23, 2009	10.01	10.14	9.911	9.995	4,881,829	-0.10(-0.95%)
Oct 22, 2009	9.887	10.18	9.882	10.09	7,591,093	+0.25(+2.58%)
Oct 21, 2009	9.893	10.10	9.835	9.837	7,610,025	-0.11(-1.07%)
Oct 20, 2009	9.906	10.07	9.889	9.943	4,577,192	-0.13(-1.27%)
Oct 19, 2009	9.952	10.10	9.848	10.07	6,205,465	+0.16(+1.64%)
Oct 16, 2009	9.811	10.02	9.670	9.908	9,334,063	+0.06(+0.62%)
Oct 15, 2009	9.976	10.06	9.791	9.848	10,394,469	-0.20(-2.03%)
Oct 14, 2009	10.01	10.12	9.960	10.05	9,116,898	+0.07(+0.65%)
Oct 13, 2009	9.861	10.07	9.807	9.986	8,363,104	+0.11(+1.07%)
Oct 12, 2009	9.893	9.960	9.789	9.880	11,362,378	+0.08(+0.86%)
Oct 09, 2009	10.13	10.17	9.729	9.796	25,708,840	-0.39(-3.81%)
Oct 08, 2009	10.71	10.94	10.12	10.18	26,188,842	-0.28(-2.71%)
Oct 07, 2009	10.45	10.54	10.32	10.47	7,964,224	-0.03(-0.33%)
Oct 06, 2009	10.15	10.50	10.12	10.50	10,699,300	+0.41(+4.04%)
Oct 05, 2009	10.13	10.14	9.967	10.09	7,161,635	+0.12(+1.24%)
Oct 02, 2009	10.11	10.16	9.947	9.971	8,534,546	-0.13(-1.25%)
Oct 01, 2009	10.35	10.37	10.09	10.10	9,972,556	-0.26(-2.47%)
Sep 30, 2009	10.47	10.47	10.22	10.35	5,667,434	-0.07(-0.67%)
Sep 29, 2009	10.41	10.53	10.35	10.42	6,536,893	-0.02(-0.17%)
Sep 28, 2009	10.16	10.45	10.16	10.44	5,144,486	+0.25(+2.42%)
Sep 25, 2009	10.25	10.30	10.13	10.19	7,048,457	-0.04(-0.40%)
Sep 24, 2009	10.23	10.30	10.17	10.23	3,436,068	+0.01(+0.13%)
Sep 23, 2009	10.46	10.46	10.22	10.22	5,106,894	-0.18(-1.75%)
Sep 22, 2009	10.40	10.51	10.33	10.40	6,021,015	+0.02(+0.19%)
Sep 21, 2009	10.19	10.40	10.16	10.38	7,177,554	+0.11(+1.10%)
Sep 18, 2009	10.34	10.35	10.21	10.27	8,196,132	+0.00(+0.02%)
Sep 17, 2009	10.38	10.45	10.25	10.27	8,905,205	-0.13(-1.27%)
Sep 16, 2009	10.26	10.40	10.20	10.40	6,604,732	+0.12(+1.16%)
Sep 15, 2009	10.30	10.39	10.12	10.28	6,945,725	-0.02(-0.17%)
Sep 14, 2009	10.03	10.31	10.02	10.30	5,435,494	+0.21(+2.08%)
Sep 11, 2009	10.19	10.28	10.04	10.09	5,649,152	-0.13(-1.27%)
Sep 10, 2009	10.30	10.33	10.11	10.22	6,824,984	-0.08(-0.76%)
Sep 09, 2009	10.08	10.32	10.04	10.30	9,397,772	+0.23(+2.24%)
Sep 08, 2009	10.23	10.26	9.989	10.07	7,325,077	-0.11(-1.11%)
Sep 04, 2009	10.13	10.28	9.956	10.18	5,836,361	+0.11(+1.05%)
Sep 03, 2009	9.839	10.09	9.839	10.08	9,181,225	+0.28(+2.85%)
Sep 02, 2009	9.761	9.837	9.681	9.798	8,014,441	-0.00(-0.02%)
Sep 01, 2009	10.05	10.15	9.791	9.800	11,264,044	-0.31(-3.04%)
Aug 31, 2009	10.23	10.23	10.02	10.11	7,710,560	-0.11(-1.06%)
Aug 28, 2009	10.20	10.25	10.08	10.22	8,283,914	+0.10(+1.01%)
Aug 27, 2009	10.03	10.13	9.915	10.11	6,067,402	+0.09(+0.86%)
Aug 26, 2009	10.15	10.25	10.01	10.03	7,436,838	-0.14(-1.34%)
Aug 25, 2009	10.02	10.25	9.973	10.16	7,477,984	+0.20(+2.00%)
Aug 24, 2009	10.17	10.19	9.956	9.965	5,802,857	-0.18(-1.75%)
Aug 21, 2009	9.943	10.20	9.943	10.14	10,238,729	+0.09(+0.86%)
Aug 20, 2009	9.902	10.08	9.839	10.06	15,070,471	+0.38(+3.94%)
Aug 19, 2009	9.401	9.700	9.377	9.674	8,698,039	+0.23(+2.48%)
Aug 18, 2009	9.603	9.627	9.345	9.440	7,414,265	-0.08(-0.89%)
Aug 17, 2009	9.512	9.579	9.401	9.525	7,681,154	-0.10(-1.01%)
Aug 14, 2009	9.722	9.833	9.570	9.622	5,699,032	-0.18(-1.79%)
Aug 13, 2009	9.737	9.848	9.622	9.798	6,910,034	+0.03(+0.27%)
Aug 12, 2009	9.670	9.859	9.631	9.772	6,317,356	+0.14(+1.46%)
Aug 11, 2009	9.640	9.724	9.557	9.631	6,438,365	-0.01(-0.09%)
Aug 10, 2009	9.861	9.861	9.566	9.640	6,576,220	-0.22(-2.22%)
Aug 07, 2009	9.709	9.958	9.575	9.859	10,992,273	+0.33(+3.46%)
Aug 06, 2009	9.514	9.705	9.286	9.529	14,249,673	+0.31(+3.31%)
Aug 05, 2009	9.168	9.254	9.024	9.224	14,164,693	+0.09(+1.00%)
Aug 04, 2009	9.458	9.501	9.096	9.133	15,834,545	-0.34(-3.61%)
Aug 03, 2009	9.362	9.479	9.224	9.475	9,787,649	-0.08(-0.79%)
Jul 31, 2009	9.622	9.726	9.542	9.551	6,193,306	-0.06(-0.61%)
Jul 30, 2009	9.703	9.915	9.599	9.609	6,834,314	-0.01(-0.14%)
Jul 29, 2009	9.525	9.696	9.521	9.622	6,676,257	+0.05(+0.52%)
Jul 28, 2009	9.494	9.642	9.449	9.573	10,101,238	+0.02(+0.25%)
Jul 27, 2009	9.575	9.640	9.408	9.549	5,647,592	-0.09(-0.97%)
Jul 24, 2009	9.471	9.661	9.410	9.642	7,204,248	+0.11(+1.11%)
Jul 23, 2009	9.481	9.687	9.419	9.536	11,226,350	+0.02(+0.20%)
Jul 22, 2009	9.330	9.642	9.330	9.516	8,773,851	+0.11(+1.13%)
Jul 21, 2009	9.419	9.486	9.252	9.410	10,857,754	-0.06(-0.66%)
Jul 20, 2009	9.382	9.492	9.252	9.473	11,512,106	+0.06(+0.67%)
Jul 17, 2009	9.477	9.477	9.337	9.410	8,928,691	-0.04(-0.46%)
Jul 16, 2009	9.299	9.473	9.258	9.453	8,920,967	+0.10(+1.11%)
Jul 15, 2009	9.102	9.351	9.021	9.349	14,518,495	+0.28(+3.11%)
Jul 14, 2009	8.955	9.087	8.901	9.068	11,218,307	+0.05(+0.58%)
Jul 13, 2009	8.944	9.033	8.721	9.016	11,982,737	+0.16(+1.86%)
Jul 10, 2009	8.879	8.957	8.758	8.851	13,520,580	-0.07(-0.78%)
Jul 09, 2009	8.957	9.070	8.834	8.920	19,108,520	+0.13(+1.50%)
Jul 08, 2009	8.454	8.825	8.437	8.788	19,023,908	+0.36(+4.30%)
Jul 07, 2009	8.400	8.454	8.335	8.426	13,849,728	+0.06(+0.67%)
Jul 06, 2009	8.179	8.389	8.129	8.370	9,419,593	+0.16(+1.93%)
Jul 02, 2009	8.268	8.346	8.177	8.212	8,007,289	-0.13(-1.61%)
Jul 01, 2009	8.446	8.446	8.266	8.346	7,735,344	-0.02(-0.23%)
Jun 30, 2009	8.428	8.500	8.298	8.365	8,883,869	-0.08(-0.97%)
Jun 29, 2009	8.313	8.511	8.253	8.448	7,077,397	+0.14(+1.64%)
Jun 26, 2009	8.381	8.459	8.298	8.311	13,921,641	-0.10(-1.21%)
Jun 25, 2009	8.498	8.571	8.209	8.413	11,933,060	+0.19(+2.35%)
Jun 24, 2009	8.268	8.374	8.177	8.220	8,017,861	-0.02(-0.29%)
Jun 23, 2009	8.443	8.524	8.235	8.244	9,242,068	-0.21(-2.49%)
Jun 22, 2009	8.212	8.530	8.209	8.454	10,411,980	+0.08(+0.91%)
Jun 19, 2009	8.530	8.530	8.376	8.378	10,307,500	-0.06(-0.74%)
Jun 18, 2009	8.465	8.547	8.344	8.441	7,197,575	-0.04(-0.49%)
Jun 17, 2009	8.357	8.524	8.218	8.482	10,526,289	+0.23(+2.81%)
Jun 16, 2009	8.515	8.521	8.209	8.251	12,581,127	-0.21(-2.53%)
Jun 15, 2009	8.430	8.476	8.238	8.465	12,050,921	-0.08(-0.94%)
Jun 12, 2009	8.391	8.550	8.242	8.545	9,070,557	+0.13(+1.52%)
Jun 11, 2009	8.623	8.658	8.411	8.417	9,922,823	-0.17(-1.94%)
Jun 10, 2009	8.688	8.721	8.404	8.584	12,534,283	-0.06(-0.65%)
Jun 09, 2009	8.615	8.775	8.528	8.641	6,859,849	+0.03(+0.30%)
Jun 08, 2009	8.545	8.669	8.378	8.615	7,803,450	+0.08(+0.99%)
Jun 05, 2009	8.560	8.628	8.307	8.530	12,444,000	+0.05(+0.59%)
Jun 04, 2009	8.539	8.543	8.331	8.480	14,441,774	-0.22(-2.56%)
Jun 03, 2009	8.712	8.838	8.641	8.703	19,163,664	-0.03(-0.40%)
Jun 02, 2009	8.619	8.849	8.547	8.738	15,307,445	+0.09(+1.03%)
Jun 01, 2009	8.541	8.729	8.478	8.649	14,165,832	+0.16(+1.92%)
May 29, 2009	8.467	8.539	8.283	8.487	14,933,192	-0.01(-0.08%)
May 28, 2009	8.534	8.636	8.235	8.493	17,147,152	+0.05(+0.54%)
May 27, 2009	8.550	8.723	8.344	8.448	18,605,256	-0.14(-1.59%)
May 26, 2009	8.339	8.632	8.253	8.584	14,694,174	+0.14(+1.62%)
May 22, 2009	8.443	8.545	8.266	8.448	12,733,780	+0.06(+0.70%)
May 21, 2009	8.058	8.411	7.954	8.389	28,858,774	+0.63(+8.10%)
May 20, 2009	8.042	8.199	7.737	7.761	12,603,344	-0.20(-2.45%)
May 19, 2009	7.759	8.042	7.715	7.956	11,859,236	+0.12(+1.55%)
May 18, 2009	7.800	7.852	7.637	7.834	7,295,813	+0.21(+2.73%)
May 15, 2009	7.629	7.789	7.564	7.626	9,488,137	-0.01(-0.11%)
May 14, 2009	7.668	7.867	7.596	7.635	11,131,642	-0.02(-0.25%)
May 13, 2009	7.704	7.759	7.529	7.655	11,844,000	-0.12(-1.53%)
May 12, 2009	7.947	8.075	7.605	7.774	13,887,191	-0.08(-0.99%)
May 11, 2009	7.782	7.977	7.596	7.852	13,778,858	-0.05(-0.66%)
May 08, 2009	8.001	8.116	7.787	7.904	14,831,688	-0.05(-0.63%)
May 07, 2009	8.344	8.448	7.904	7.954	19,747,076	-0.29(-3.47%)
May 06, 2009	8.346	8.472	8.040	8.240	16,688,325	-0.06(-0.73%)
May 05, 2009	8.387	8.452	8.235	8.300	12,774,455	-0.09(-1.03%)
May 04, 2009	8.246	8.451	8.222	8.387	14,716,216	+0.15(+1.87%)
May 01, 2009	8.274	8.307	8.055	8.233	15,274,799	+0.01(+0.13%)
Apr 30, 2009	8.172	8.377	8.125	8.222	27,232,844	+0.15(+1.88%)
Apr 29, 2009	8.456	8.556	8.055	8.071	19,846,528	-0.40(-4.76%)
Apr 28, 2009	8.259	8.576	8.259	8.474	13,344,661	+0.13(+1.56%)
Apr 27, 2009	8.359	8.619	8.287	8.344	15,939,985	-0.11(-1.36%)
Apr 24, 2009	8.630	8.684	8.426	8.459	14,015,791	-0.10(-1.14%)
Apr 23, 2009	8.615	8.686	8.335	8.556	11,455,807	-0.08(-0.95%)
Apr 22, 2009	8.526	8.892	8.495	8.638	16,444,198	+0.04(+0.48%)
Apr 21, 2009	8.277	8.643	8.277	8.597	11,288,190	+0.23(+2.80%)
Apr 20, 2009	8.368	8.430	8.229	8.363	13,248,846	-0.12(-1.43%)
Apr 17, 2009	8.506	8.567	8.412	8.485	12,831,713	-0.04(-0.48%)
Apr 16, 2009	8.480	8.565	8.324	8.526	14,775,431	+0.11(+1.31%)
Apr 15, 2009	8.381	8.545	8.240	8.415	12,289,072	-0.04(-0.51%)
Apr 14, 2009	8.437	8.532	8.270	8.459	15,654,593	+0.00(+0.03%)
Apr 13, 2009	8.647	8.649	8.381	8.456	11,204,118	-0.14(-1.66%)
Apr 09, 2009	8.474	8.788	8.474	8.599	20,860,616	+0.39(+4.78%)
Apr 08, 2009	7.975	8.207	7.962	8.207	10,171,993	+0.29(+3.73%)
Apr 07, 2009	8.040	8.060	7.780	7.912	13,958,311	-0.24(-3.00%)
Apr 06, 2009	7.947	8.162	7.878	8.157	15,920,679	+0.15(+1.87%)
Apr 03, 2009	8.151	8.151	7.891	8.008	10,321,356	-0.01(-0.14%)
Apr 02, 2009	7.990	8.220	7.964	8.019	15,465,520	+0.16(+1.98%)
Apr 01, 2009	7.661	7.871	7.557	7.863	11,400,547	+0.09(+1.11%)
Mar 31, 2009	8.014	8.014	7.613	7.776	11,806,661	-0.11(-1.43%)
Mar 30, 2009	7.904	7.904	7.705	7.889	10,423,516	-0.07(-0.82%)
Mar 26, 2009	7.585	7.962	7.546	7.954	15,002,853	+0.39(+5.22%)
Mar 25, 2009	7.544	7.776	7.319	7.559	13,188,958	-0.04(-0.48%)
Mar 24, 2009	7.587	7.802	7.535	7.596	10,709,992	-0.06(-0.74%)
Mar 23, 2009	7.473	7.652	7.360	7.652	13,574,414	+0.30(+4.07%)
Mar 20, 2009	7.368	7.516	7.245	7.353	16,801,018	+0.02(+0.24%)
Mar 19, 2009	7.626	7.685	7.223	7.336	13,802,017	-0.05(-0.73%)
Mar 18, 2009	7.095	7.449	7.095	7.390	14,454,578	+0.16(+2.19%)
Mar 17, 2009	7.026	7.260	6.994	7.232	12,715,928	+0.25(+3.54%)
Mar 16, 2009	7.156	7.197	6.985	6.985	10,553,675	-0.17(-2.36%)
Mar 13, 2009	7.147	7.204	6.991	7.154	11,279,810	-0.01(-0.15%)
Mar 12, 2009	6.857	7.182	6.809	7.165	14,443,984	+0.26(+3.83%)
Mar 11, 2009	6.805	6.955	6.718	6.900	13,905,164	+0.12(+1.76%)
Mar 10, 2009	6.517	6.831	6.499	6.781	15,387,257	+0.43(+6.76%)
Mar 09, 2009	6.330	6.541	6.304	6.352	13,443,466	-0.03(-0.48%)
Mar 06, 2009	6.625	6.673	6.231	6.382	15,497,778	-0.19(-2.87%)
Mar 05, 2009	6.610	6.844	6.543	6.571	20,132,782	-0.00(-0.07%)
Mar 04, 2009	6.252	6.671	6.252	6.575	15,977,900	+0.26(+4.15%)
Mar 02, 2009	6.294	6.584	6.286	6.313	15,994,175	-0.08(-1.32%)
Feb 27, 2009	6.207	6.564	6.177	6.398	10,197,722	+0.09(+1.44%)
Feb 26, 2009	6.603	6.606	6.289	6.307	10,479,182	-0.26(-3.93%)
Feb 25, 2009	6.558	6.705	6.456	6.564	11,661,455	-0.04(-0.62%)
Feb 24, 2009	6.443	6.636	6.443	6.606	9,766,257	+0.18(+2.76%)
Feb 23, 2009	6.664	6.718	6.402	6.428	9,739,845	-0.24(-3.67%)
Feb 20, 2009	6.536	6.770	6.502	6.673	12,878,220	+0.08(+1.25%)
Feb 19, 2009	6.573	6.718	6.536	6.590	8,311,904	+0.05(+0.83%)
Feb 18, 2009	6.640	6.651	6.456	6.536	7,568,797	-0.03(-0.46%)
Feb 17, 2009	6.528	6.677	6.428	6.567	11,729,054	-0.09(-1.30%)
Feb 13, 2009	6.866	6.942	6.653	6.653	9,829,661	-0.23(-3.28%)
Feb 12, 2009	6.645	6.879	6.612	6.879	8,505,740	+0.11(+1.70%)
Feb 11, 2009	6.872	6.887	6.653	6.764	8,291,606	-0.06(-0.86%)
Feb 10, 2009	6.920	7.080	6.790	6.822	11,840,853	-0.18(-2.51%)
Feb 09, 2009	7.069	7.102	6.892	6.998	10,215,607	-0.06(-0.89%)
Feb 06, 2009	6.621	7.124	6.569	7.061	18,527,230	+0.42(+6.37%)
Feb 05, 2009	6.177	6.690	6.177	6.638	24,492,006	+0.52(+8.42%)
Feb 04, 2009	6.311	6.437	6.085	6.122	13,321,345	-0.27(-4.20%)
Feb 03, 2009	6.341	6.456	6.259	6.391	10,722,829	+0.06(+0.89%)
Feb 02, 2009	6.380	6.506	6.198	6.335	12,581,884	-0.04(-0.65%)
Jan 30, 2009	6.580	6.580	6.289	6.376	15,531,222	-0.15(-2.32%)
Jan 29, 2009	6.686	6.716	6.486	6.528	11,698,102	-0.19(-2.87%)
Jan 28, 2009	6.818	6.877	6.640	6.720	16,408,650	+0.01(+0.13%)
Jan 27, 2009	6.885	6.918	6.701	6.712	8,851,933	-0.15(-2.12%)
Jan 26, 2009	6.777	6.922	6.727	6.857	10,705,054	+0.09(+1.38%)
Jan 23, 2009	6.671	6.864	6.645	6.764	9,892,249	-0.02(-0.26%)
Jan 22, 2009	6.621	6.894	6.551	6.781	11,608,507	+0.06(+0.84%)
Jan 21, 2009	6.502	6.746	6.417	6.725	13,256,312	+0.33(+5.08%)
Jan 20, 2009	6.653	6.668	6.376	6.400	9,151,546	-0.28(-4.25%)
Jan 16, 2009	6.694	6.746	6.508	6.684	11,662,032	+0.08(+1.15%)
Jan 15, 2009	6.313	6.751	6.289	6.608	10,290,210	+0.27(+4.20%)
Jan 14, 2009	6.419	6.473	6.291	6.341	12,910,884	-0.08(-1.32%)
Jan 13, 2009	6.393	6.538	6.339	6.426	9,762,948	+0.03(+0.47%)
Jan 12, 2009	6.465	6.554	6.343	6.395	10,403,753	-0.11(-1.63%)
Jan 09, 2009	6.866	6.913	6.447	6.502	10,099,692	-0.34(-5.00%)
Jan 08, 2009	6.733	6.920	6.489	6.844	14,304,163	+0.25(+3.81%)
Jan 07, 2009	6.400	6.634	6.339	6.593	9,730,870	+0.09(+1.33%)
Jan 06, 2009	6.608	6.632	6.415	6.506	8,477,159	-0.05(-0.83%)
Jan 05, 2009	6.612	6.658	6.473	6.560	7,264,376	-0.12(-1.75%)
Jan 02, 2009	6.452	6.697	6.404	6.677	5,887,164	+0.23(+3.63%)
Dec 31, 2008	6.408	6.504	6.342	6.443	8,278,529	+0.05(+0.71%)
Dec 30, 2008	6.237	6.406	6.161	6.398	4,717,603	+0.22(+3.62%)
Dec 29, 2008	6.285	6.317	6.105	6.174	4,904,024	-0.16(-2.46%)
Dec 26, 2008	6.304	6.350	6.116	6.330	2,623,429	+0.05(+0.86%)
Dec 24, 2008	6.200	6.322	6.183	6.276	2,242,513	+0.09(+1.51%)
Dec 23, 2008	6.222	6.402	6.114	6.183	5,029,587	-0.10(-1.59%)
Dec 22, 2008	6.354	6.354	6.129	6.283	13,156,824	-0.05(-0.75%)
Dec 19, 2008	6.517	6.525	6.185	6.330	29,813,090	-0.12(-1.88%)
Dec 18, 2008	6.417	6.575	6.315	6.452	9,897,805	+0.03(+0.40%)
Dec 17, 2008	6.322	6.597	6.252	6.426	12,308,669	+0.02(+0.24%)
Dec 16, 2008	6.179	6.411	5.986	6.411	8,404,623	+0.44(+7.33%)
Dec 15, 2008	6.072	6.224	5.877	5.973	7,430,415	-0.09(-1.43%)
Dec 12, 2008	5.760	6.094	5.760	6.059	9,899,858	+0.15(+2.57%)
Dec 11, 2008	6.187	6.274	5.823	5.908	7,855,559	-0.28(-4.59%)
Dec 10, 2008	5.938	6.296	5.897	6.192	10,366,728	+0.27(+4.54%)
Dec 09, 2008	6.125	6.387	5.903	5.923	9,588,968	-0.31(-4.97%)
Dec 08, 2008	6.352	6.502	6.140	6.233	10,554,450	-0.12(-1.94%)
Dec 05, 2008	6.094	6.382	5.817	6.356	11,757,335	+0.32(+5.31%)
Dec 04, 2008	5.529	6.194	5.529	6.036	13,968,822	+0.40(+7.12%)
Dec 03, 2008	5.381	5.652	5.138	5.635	10,084,696	+0.34(+6.34%)
Dec 02, 2008	5.314	5.437	5.084	5.299	11,196,352	+0.07(+1.37%)

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.