Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	8.428	8.499	8.298	8.365	8,884,291	-0.08(-0.97%)
Jun 29, 2009	8.313	8.510	8.252	8.447	7,077,734	+0.14(+1.64%)
Jun 26, 2009	8.380	8.458	8.298	8.311	13,922,303	-0.10(-1.21%)
Jun 25, 2009	8.497	8.571	8.209	8.413	11,933,627	+0.19(+2.35%)
Jun 24, 2009	8.267	8.374	8.176	8.220	8,018,242	-0.02(-0.29%)
Jun 23, 2009	8.443	8.523	8.235	8.244	9,242,508	-0.21(-2.49%)
Jun 22, 2009	8.211	8.530	8.209	8.454	10,412,475	+0.08(+0.91%)
Jun 19, 2009	8.530	8.530	8.376	8.378	10,307,989	-0.06(-0.74%)
Jun 18, 2009	8.465	8.547	8.343	8.441	7,197,917	-0.04(-0.49%)
Jun 17, 2009	8.356	8.523	8.218	8.482	10,526,789	+0.23(+2.81%)
Jun 16, 2009	8.515	8.521	8.209	8.250	12,581,725	-0.21(-2.53%)
Jun 15, 2009	8.430	8.476	8.237	8.465	12,051,494	-0.08(-0.94%)
Jun 12, 2009	8.391	8.549	8.241	8.545	9,070,988	+0.13(+1.52%)
Jun 11, 2009	8.623	8.658	8.410	8.417	9,923,295	-0.17(-1.94%)
Jun 10, 2009	8.688	8.720	8.404	8.584	12,534,879	-0.06(-0.65%)
Jun 09, 2009	8.614	8.775	8.528	8.640	6,860,175	+0.03(+0.30%)
Jun 08, 2009	8.545	8.668	8.378	8.614	7,803,821	+0.08(+0.99%)
Jun 05, 2009	8.560	8.627	8.306	8.530	12,444,592	+0.05(+0.59%)
Jun 04, 2009	8.538	8.543	8.330	8.480	14,442,460	-0.22(-2.56%)
Jun 03, 2009	8.712	8.837	8.640	8.703	19,164,574	-0.03(-0.40%)
Jun 02, 2009	8.619	8.848	8.547	8.738	15,308,172	+0.09(+1.03%)
Jun 01, 2009	8.541	8.729	8.478	8.649	14,166,505	+0.16(+1.92%)
May 29, 2009	8.467	8.538	8.283	8.486	14,933,901	-0.01(-0.08%)
May 28, 2009	8.534	8.636	8.235	8.493	17,147,966	+0.05(+0.54%)
May 27, 2009	8.549	8.723	8.343	8.447	18,606,140	-0.14(-1.59%)
May 26, 2009	8.339	8.632	8.252	8.584	14,694,872	+0.14(+1.62%)
May 22, 2009	8.443	8.545	8.265	8.447	12,734,385	+0.06(+0.70%)
May 21, 2009	8.057	8.410	7.953	8.389	28,860,144	+0.63(+8.10%)
May 20, 2009	8.042	8.199	7.737	7.760	12,603,943	-0.20(-2.45%)
May 19, 2009	7.758	8.042	7.715	7.955	11,859,800	+0.12(+1.55%)
May 18, 2009	7.799	7.851	7.637	7.834	7,296,160	+0.21(+2.73%)
May 15, 2009	7.628	7.789	7.563	7.626	9,488,588	-0.01(-0.11%)
May 14, 2009	7.667	7.867	7.596	7.635	11,132,171	-0.02(-0.25%)
May 13, 2009	7.704	7.758	7.528	7.654	11,844,563	-0.12(-1.53%)
May 12, 2009	7.947	8.075	7.604	7.773	13,887,851	-0.08(-0.99%)
May 11, 2009	7.782	7.977	7.596	7.851	13,779,513	-0.05(-0.66%)
May 08, 2009	8.001	8.116	7.786	7.903	14,832,392	-0.05(-0.63%)
May 07, 2009	8.343	8.447	7.903	7.953	19,748,014	-0.29(-3.47%)
May 06, 2009	8.345	8.471	8.040	8.239	16,689,118	-0.06(-0.73%)
May 05, 2009	8.387	8.452	8.235	8.300	12,775,062	-0.09(-1.03%)
May 04, 2009	8.246	8.451	8.222	8.387	14,716,915	+0.15(+1.87%)
May 01, 2009	8.274	8.306	8.055	8.233	15,275,525	+0.01(+0.13%)
Apr 30, 2009	8.172	8.377	8.124	8.222	27,234,138	+0.15(+1.88%)
Apr 29, 2009	8.456	8.556	8.055	8.070	19,847,470	-0.40(-4.76%)
Apr 28, 2009	8.259	8.575	8.259	8.473	13,345,295	+0.13(+1.56%)
Apr 27, 2009	8.358	8.619	8.287	8.343	15,940,742	-0.11(-1.36%)
Apr 24, 2009	8.629	8.684	8.426	8.458	14,016,457	-0.10(-1.14%)
Apr 23, 2009	8.614	8.686	8.335	8.556	11,456,352	-0.08(-0.95%)
Apr 22, 2009	8.525	8.892	8.495	8.638	16,444,980	+0.04(+0.48%)
Apr 21, 2009	8.276	8.642	8.276	8.597	11,288,726	+0.23(+2.80%)
Apr 20, 2009	8.367	8.430	8.228	8.363	13,249,476	-0.12(-1.43%)
Apr 17, 2009	8.506	8.567	8.412	8.484	12,832,323	-0.04(-0.48%)
Apr 16, 2009	8.480	8.564	8.324	8.525	14,776,133	+0.11(+1.31%)
Apr 15, 2009	8.380	8.545	8.239	8.415	12,289,656	-0.04(-0.51%)
Apr 14, 2009	8.437	8.532	8.270	8.458	15,655,337	+0.00(+0.03%)
Apr 13, 2009	8.647	8.649	8.380	8.456	11,204,651	-0.14(-1.66%)
Apr 09, 2009	8.473	8.788	8.473	8.599	20,861,608	+0.39(+4.78%)
Apr 08, 2009	7.975	8.207	7.962	8.207	10,172,476	+0.29(+3.73%)
Apr 07, 2009	8.040	8.059	7.780	7.912	13,958,974	-0.24(-3.00%)
Apr 06, 2009	7.947	8.161	7.877	8.157	15,921,435	+0.15(+1.87%)
Apr 03, 2009	8.150	8.150	7.890	8.007	10,321,847	-0.01(-0.14%)
Apr 02, 2009	7.990	8.220	7.964	8.018	15,466,255	+0.16(+1.98%)
Apr 01, 2009	7.661	7.871	7.557	7.862	11,401,089	+0.09(+1.11%)
Mar 31, 2009	8.014	8.014	7.613	7.776	11,807,222	-0.11(-1.43%)
Mar 30, 2009	7.903	7.903	7.705	7.888	10,424,011	-0.07(-0.82%)
Mar 26, 2009	7.585	7.962	7.546	7.953	15,003,566	+0.39(+5.22%)
Mar 25, 2009	7.544	7.776	7.318	7.559	13,189,585	-0.04(-0.49%)
Mar 24, 2009	7.587	7.802	7.535	7.596	10,710,501	-0.06(-0.74%)
Mar 23, 2009	7.472	7.652	7.359	7.652	13,575,059	+0.30(+4.07%)
Mar 20, 2009	7.368	7.515	7.245	7.353	16,801,816	+0.02(+0.24%)
Mar 19, 2009	7.626	7.685	7.223	7.336	13,802,673	-0.05(-0.73%)
Mar 18, 2009	7.095	7.448	7.095	7.390	14,455,265	+0.16(+2.19%)
Mar 17, 2009	7.026	7.260	6.993	7.232	12,716,532	+0.25(+3.54%)
Mar 16, 2009	7.156	7.197	6.985	6.985	10,554,176	-0.17(-2.36%)
Mar 13, 2009	7.147	7.203	6.991	7.154	11,280,346	-0.01(-0.15%)
Mar 12, 2009	6.857	7.182	6.809	7.164	14,444,670	+0.26(+3.83%)
Mar 11, 2009	6.805	6.954	6.718	6.900	13,905,825	+0.12(+1.76%)
Mar 10, 2009	6.516	6.831	6.498	6.781	15,387,989	+0.43(+6.76%)
Mar 09, 2009	6.330	6.540	6.304	6.352	13,444,105	-0.03(-0.48%)
Mar 06, 2009	6.625	6.672	6.230	6.382	15,498,514	-0.19(-2.87%)
Mar 05, 2009	6.610	6.844	6.542	6.571	20,133,738	-0.00(-0.07%)
Mar 04, 2009	6.252	6.670	6.252	6.575	15,978,660	+0.26(+4.15%)
Mar 02, 2009	6.293	6.584	6.286	6.313	15,994,935	-0.08(-1.32%)
Feb 27, 2009	6.207	6.564	6.176	6.397	10,198,206	+0.09(+1.44%)
Feb 26, 2009	6.603	6.605	6.289	6.306	10,479,680	-0.26(-3.93%)
Feb 25, 2009	6.558	6.705	6.456	6.564	11,662,009	-0.04(-0.62%)
Feb 24, 2009	6.443	6.636	6.443	6.605	9,766,721	+0.18(+2.76%)
Feb 23, 2009	6.664	6.718	6.402	6.428	9,740,308	-0.24(-3.67%)
Feb 20, 2009	6.536	6.770	6.501	6.672	12,878,832	+0.08(+1.25%)
Feb 19, 2009	6.573	6.718	6.536	6.590	8,312,299	+0.05(+0.83%)
Feb 18, 2009	6.640	6.651	6.456	6.536	7,569,156	-0.03(-0.46%)
Feb 17, 2009	6.527	6.677	6.428	6.566	11,729,611	-0.09(-1.30%)
Feb 13, 2009	6.865	6.941	6.653	6.653	9,830,128	-0.23(-3.28%)
Feb 12, 2009	6.644	6.878	6.612	6.878	8,506,144	+0.11(+1.70%)
Feb 11, 2009	6.872	6.887	6.653	6.763	8,292,000	-0.06(-0.86%)
Feb 10, 2009	6.920	7.080	6.790	6.822	11,841,416	-0.18(-2.51%)
Feb 09, 2009	7.069	7.102	6.891	6.998	10,216,092	-0.06(-0.89%)
Feb 06, 2009	6.620	7.123	6.568	7.060	18,528,110	+0.42(+6.37%)
Feb 05, 2009	6.176	6.690	6.176	6.638	24,493,170	+0.52(+8.42%)
Feb 04, 2009	6.311	6.437	6.085	6.122	13,321,978	-0.27(-4.20%)
Feb 03, 2009	6.341	6.456	6.259	6.391	10,723,338	+0.06(+0.89%)
Feb 02, 2009	6.380	6.506	6.198	6.334	12,582,481	-0.04(-0.65%)
Jan 30, 2009	6.579	6.579	6.289	6.376	15,531,960	-0.15(-2.32%)
Jan 29, 2009	6.685	6.716	6.486	6.527	11,698,658	-0.19(-2.87%)
Jan 28, 2009	6.818	6.876	6.640	6.720	16,409,430	+0.01(+0.13%)
Jan 27, 2009	6.885	6.917	6.701	6.711	8,852,354	-0.15(-2.12%)
Jan 26, 2009	6.777	6.922	6.727	6.857	10,705,563	+0.09(+1.38%)
Jan 23, 2009	6.670	6.863	6.644	6.763	9,892,719	-0.02(-0.26%)
Jan 22, 2009	6.620	6.894	6.551	6.781	11,609,058	+0.06(+0.84%)
Jan 21, 2009	6.501	6.746	6.417	6.724	13,256,942	+0.33(+5.08%)
Jan 20, 2009	6.653	6.668	6.376	6.399	9,151,981	-0.28(-4.25%)
Jan 16, 2009	6.694	6.746	6.508	6.683	11,662,586	+0.08(+1.15%)
Jan 15, 2009	6.313	6.750	6.289	6.607	10,290,699	+0.27(+4.20%)
Jan 14, 2009	6.419	6.473	6.291	6.341	12,911,498	-0.08(-1.32%)
Jan 13, 2009	6.393	6.538	6.339	6.425	9,763,412	+0.03(+0.47%)
Jan 12, 2009	6.464	6.553	6.343	6.395	10,404,247	-0.11(-1.63%)
Jan 09, 2009	6.865	6.913	6.447	6.501	10,100,172	-0.34(-5.00%)
Jan 08, 2009	6.733	6.920	6.488	6.844	14,304,843	+0.25(+3.81%)
Jan 07, 2009	6.399	6.633	6.339	6.592	9,731,332	+0.09(+1.33%)
Jan 06, 2009	6.607	6.631	6.415	6.506	8,477,562	-0.05(-0.83%)
Jan 05, 2009	6.612	6.657	6.473	6.560	7,264,721	-0.12(-1.75%)
Jan 02, 2009	6.451	6.696	6.404	6.677	5,887,444	+0.23(+3.63%)
Dec 31, 2008	6.408	6.503	6.342	6.443	8,278,922	+0.05(+0.71%)
Dec 30, 2008	6.237	6.406	6.161	6.397	4,717,828	+0.22(+3.62%)
Dec 29, 2008	6.285	6.317	6.105	6.174	4,904,257	-0.16(-2.46%)
Dec 26, 2008	6.304	6.350	6.116	6.330	2,623,554	+0.05(+0.86%)
Dec 24, 2008	6.200	6.321	6.183	6.276	2,242,620	+0.09(+1.51%)
Dec 23, 2008	6.222	6.402	6.113	6.183	5,029,826	-0.10(-1.59%)
Dec 22, 2008	6.354	6.354	6.129	6.282	13,157,449	-0.05(-0.75%)
Dec 19, 2008	6.516	6.525	6.185	6.330	29,814,506	-0.12(-1.88%)
Dec 18, 2008	6.416	6.575	6.315	6.451	9,898,275	+0.03(+0.40%)
Dec 17, 2008	6.321	6.597	6.252	6.425	12,309,254	+0.02(+0.24%)
Dec 16, 2008	6.178	6.410	5.986	6.410	8,405,022	+0.44(+7.33%)
Dec 15, 2008	6.072	6.224	5.877	5.973	7,430,768	-0.09(-1.43%)
Dec 12, 2008	5.760	6.094	5.760	6.059	9,900,328	+0.15(+2.57%)
Dec 11, 2008	6.187	6.274	5.823	5.907	7,855,932	-0.28(-4.59%)
Dec 10, 2008	5.938	6.295	5.897	6.191	10,367,221	+0.27(+4.54%)
Dec 09, 2008	6.124	6.386	5.903	5.923	9,589,424	-0.31(-4.97%)
Dec 08, 2008	6.352	6.501	6.139	6.233	10,554,951	-0.12(-1.94%)
Dec 05, 2008	6.094	6.382	5.816	6.356	11,757,894	+0.32(+5.31%)
Dec 04, 2008	5.528	6.194	5.528	6.035	13,969,486	+0.40(+7.12%)
Dec 03, 2008	5.381	5.652	5.138	5.634	10,085,175	+0.34(+6.34%)
Dec 02, 2008	5.314	5.437	5.084	5.299	11,196,884	+0.07(+1.37%)
Dec 01, 2008	5.587	5.710	5.210	5.227	10,804,428	-0.52(-8.98%)
Nov 28, 2008	5.923	5.994	5.660	5.743	4,970,530	-0.20(-3.39%)
Nov 26, 2008	5.483	6.139	5.483	5.944	14,286,865	+0.37(+6.73%)
Nov 25, 2008	5.500	5.598	5.283	5.569	18,403,538	+0.14(+2.51%)
Nov 24, 2008	5.177	5.496	5.095	5.433	19,053,016	+0.31(+6.00%)
Nov 21, 2008	4.930	5.125	4.703	5.125	21,284,140	+0.34(+7.01%)
Nov 20, 2008	5.038	5.242	4.768	4.789	14,527,117	-0.30(-5.96%)
Nov 19, 2008	5.587	5.587	5.051	5.093	21,808,446	-0.43(-7.77%)
Nov 18, 2008	5.472	5.624	5.240	5.522	14,149,769	+0.02(+0.35%)
Nov 17, 2008	5.660	5.751	5.502	5.502	12,397,173	-0.18(-3.20%)
Nov 14, 2008	6.068	6.122	5.676	5.684	11,670,196	-0.47(-7.61%)
Nov 13, 2008	5.758	6.152	5.446	6.152	17,901,972	+0.44(+7.74%)
Nov 12, 2008	5.881	5.905	5.704	5.710	12,210,389	-0.29(-4.91%)
Nov 11, 2008	6.144	6.245	5.915	6.005	9,056,480	-0.19(-3.08%)
Nov 10, 2008	6.467	6.529	6.135	6.196	7,741,013	-0.15(-2.32%)
Nov 07, 2008	6.423	6.523	6.224	6.343	7,243,550	-0.04(-0.61%)
Nov 06, 2008	6.486	6.818	6.324	6.382	11,227,091	-0.12(-1.80%)
Nov 05, 2008	6.761	6.822	6.441	6.499	13,013,842	-0.36(-5.18%)
Nov 04, 2008	6.675	6.928	6.523	6.855	14,555,016	+0.16(+2.43%)
Nov 03, 2008	6.917	7.221	6.670	6.692	11,417,659	-0.39(-5.54%)
Oct 31, 2008	6.928	7.151	6.794	7.084	12,196,370	+0.23(+3.38%)
Oct 30, 2008	7.043	7.238	6.735	6.852	12,848,856	-0.13(-1.83%)
Oct 29, 2008	6.831	7.312	6.696	6.980	11,802,294	+0.12(+1.71%)
Oct 28, 2008	6.185	6.883	5.986	6.863	16,022,728	+0.80(+13.23%)
Oct 27, 2008	6.198	6.482	6.025	6.061	10,330,508	-0.18(-2.81%)
Oct 24, 2008	5.962	6.345	5.910	6.237	10,280,593	-0.06(-1.00%)
Oct 23, 2008	6.404	6.436	6.068	6.300	18,726,204	-0.08(-1.19%)
Oct 22, 2008	6.382	6.471	6.200	6.376	13,735,952	-0.13(-2.03%)
Oct 21, 2008	6.378	6.620	6.352	6.508	13,419,616	+0.06(+0.94%)
Oct 20, 2008	6.363	6.488	6.278	6.447	13,814,744	+0.16(+2.62%)
Oct 17, 2008	6.174	6.369	6.105	6.282	20,010,684	-0.07(-1.02%)
Oct 16, 2008	5.920	6.363	5.721	6.347	17,808,570	+0.47(+8.08%)
Oct 15, 2008	6.389	6.428	5.851	5.873	19,369,056	-0.62(-9.55%)
Oct 14, 2008	6.670	6.731	6.311	6.493	22,189,804	+0.05(+0.74%)
Oct 13, 2008	6.332	6.445	6.224	6.445	12,701,945	+0.32(+5.24%)
Oct 10, 2008	5.808	6.376	5.448	6.124	23,011,716	+0.06(+0.96%)
Oct 09, 2008	6.482	6.807	6.014	6.066	23,716,752	-0.57(-8.59%)
Oct 08, 2008	6.410	6.911	6.291	6.636	17,383,508	+0.05(+0.79%)
Oct 07, 2008	7.104	7.219	6.568	6.584	14,176,316	-0.43(-6.09%)
Oct 06, 2008	7.019	7.058	6.566	7.011	21,103,926	-0.30(-4.06%)
Oct 03, 2008	7.561	7.630	7.251	7.307	12,327,213	-0.14(-1.89%)
Oct 02, 2008	7.903	7.971	7.407	7.448	15,265,936	-0.46(-5.81%)
Oct 01, 2008	8.029	8.052	7.815	7.908	10,586,533	-0.07(-0.87%)
Sep 30, 2008	8.053	8.120	7.799	7.977	17,133,704	+0.13(+1.69%)
Sep 29, 2008	7.875	7.942	7.754	7.845	19,413,918	-0.15(-1.90%)
Sep 26, 2008	7.737	8.005	7.715	7.997	9,594,578	+0.17(+2.19%)
Sep 25, 2008	7.676	7.923	7.617	7.825	9,197,286	+0.18(+2.35%)
Sep 24, 2008	7.838	7.845	7.633	7.646	10,935,368	-0.16(-2.03%)
Sep 23, 2008	7.765	7.921	7.724	7.804	11,817,226	+0.05(+0.59%)
Sep 22, 2008	7.981	8.111	7.706	7.758	13,547,059	-0.36(-4.38%)
Sep 19, 2008	8.434	8.593	8.014	8.114	17,873,686	+0.00(+0.05%)
Sep 18, 2008	8.127	8.176	7.756	8.109	23,635,298	+0.00(+0.00%)
Sep 17, 2008	8.495	8.495	8.094	8.109	25,157,308	-0.43(-5.07%)
Sep 16, 2008	8.183	8.619	7.997	8.543	17,853,630	+0.28(+3.38%)
Sep 15, 2008	8.220	8.590	8.209	8.263	15,168,635	-0.20(-2.33%)
Sep 12, 2008	8.668	8.668	8.335	8.460	17,173,818	-0.28(-3.17%)
Sep 11, 2008	8.599	8.781	8.538	8.738	17,375,382	-0.14(-1.59%)
Sep 10, 2008	8.746	8.959	8.517	8.879	16,647,117	+0.22(+2.50%)
Sep 09, 2008	8.928	8.998	8.649	8.662	18,415,128	-0.29(-3.24%)
Sep 08, 2008	8.805	9.006	8.785	8.952	20,056,270	+0.24(+2.74%)
Sep 05, 2008	8.512	8.733	8.441	8.714	14,256,663	+0.13(+1.46%)
Sep 04, 2008	8.744	8.818	8.536	8.588	14,474,872	-0.11(-1.30%)
Sep 03, 2008	8.757	8.801	8.573	8.701	14,452,649	-0.02(-0.27%)
Sep 02, 2008	8.733	8.980	8.655	8.725	16,577,614	+0.01(+0.12%)
Aug 29, 2008	8.671	8.764	8.638	8.714	11,410,401	-0.01(-0.12%)
Aug 28, 2008	8.636	8.732	8.584	8.725	9,842,421	+0.15(+1.69%)
Aug 27, 2008	8.608	8.688	8.508	8.580	11,996,425	-0.02(-0.25%)
Aug 26, 2008	8.456	8.610	8.391	8.601	8,838,963	+0.14(+1.64%)
Aug 25, 2008	8.480	8.590	8.408	8.463	11,566,854	-0.10(-1.21%)
Aug 22, 2008	8.480	8.597	8.302	8.567	15,690,989	+0.14(+1.65%)
Aug 21, 2008	8.226	8.447	8.163	8.428	9,655,729	+0.19(+2.26%)
Aug 20, 2008	8.345	8.463	8.036	8.241	14,072,241	-0.07(-0.86%)
Aug 19, 2008	8.374	8.430	8.205	8.313	10,453,927	-0.13(-1.54%)
Aug 18, 2008	8.582	8.731	8.365	8.443	9,845,195	-0.08(-0.92%)
Aug 15, 2008	8.441	8.632	8.437	8.521	9,604,882	+0.10(+1.16%)
Aug 14, 2008	8.157	8.614	8.129	8.424	12,623,246	+0.19(+2.34%)
Aug 13, 2008	8.272	8.367	8.077	8.231	12,934,090	-0.08(-0.94%)
Aug 12, 2008	8.521	8.560	8.226	8.309	14,556,313	-0.23(-2.69%)
Aug 11, 2008	8.597	8.983	8.499	8.538	19,300,398	-0.04(-0.43%)
Aug 08, 2008	8.170	8.640	8.170	8.575	15,906,194	+0.21(+2.57%)
Aug 07, 2008	8.356	8.478	8.199	8.361	12,119,737	-0.04(-0.44%)
Aug 06, 2008	8.443	8.525	8.296	8.397	10,209,876	-0.08(-0.95%)
Aug 05, 2008	8.339	8.536	8.315	8.478	15,721,569	+0.23(+2.73%)
Aug 04, 2008	8.198	8.302	8.094	8.252	12,797,225	+0.07(+0.87%)
Aug 01, 2008	8.384	8.384	8.103	8.181	11,140,016	-0.05(-0.55%)
Jul 31, 2008	8.291	8.460	8.226	8.226	14,476,367	-0.13(-1.53%)
Jul 30, 2008	8.231	8.378	8.157	8.354	15,938,666	+0.23(+2.80%)
Jul 29, 2008	8.127	8.140	7.817	8.127	13,217,511	+0.26(+3.36%)
Jul 28, 2008	8.146	8.226	7.825	7.862	15,765,166	-0.23(-2.89%)
Jul 25, 2008	8.241	8.356	8.064	8.096	12,193,066	-0.13(-1.53%)
Jul 24, 2008	8.439	8.469	8.168	8.222	15,428,010	-0.27(-3.16%)
Jul 23, 2008	8.590	8.699	8.317	8.491	13,973,906	-0.11(-1.28%)
Jul 22, 2008	8.371	8.707	8.368	8.601	13,530,179	+0.08(+0.97%)
Jul 21, 2008	8.419	8.551	8.363	8.519	11,467,666	+0.08(+1.00%)
Jul 18, 2008	8.560	8.584	8.391	8.434	12,717,469	-0.14(-1.59%)
Jul 17, 2008	8.465	8.668	8.296	8.571	15,294,075	+0.12(+1.41%)
Jul 16, 2008	8.096	8.482	8.033	8.452	14,078,415	+0.40(+5.01%)
Jul 15, 2008	8.001	8.170	7.832	8.049	12,314,242	-0.19(-2.29%)
Jul 14, 2008	8.272	8.332	8.137	8.237	11,951,235	+0.05(+0.64%)
Jul 11, 2008	8.001	8.261	7.958	8.185	15,807,490	+0.08(+1.02%)
Jul 10, 2008	8.343	8.502	8.018	8.103	18,644,630	-0.02(-0.24%)
Jul 09, 2008	8.278	8.317	8.053	8.122	14,648,376	-0.11(-1.37%)
Jul 08, 2008	7.966	8.289	7.932	8.235	20,088,088	+0.20(+2.48%)
Jul 07, 2008	7.789	8.107	7.789	8.036	13,800,531	+0.26(+3.32%)
Jul 04, 2008	7.873	7.925	7.691	7.778	3,610,774	+0.00(+0.00%)
Jul 03, 2008	7.873	7.925	7.691	7.778	3,610,774	-0.07(-0.83%)
Jul 02, 2008	7.999	8.068	7.802	7.843	12,318,575	-0.09(-1.17%)

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.