Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2008	5.587	5.711	5.210	5.227	10,803,915	-0.52(-8.98%)
Nov 28, 2008	5.923	5.994	5.661	5.743	4,970,294	-0.20(-3.39%)
Nov 26, 2008	5.483	6.140	5.483	5.945	14,286,186	+0.37(+6.73%)
Nov 25, 2008	5.500	5.598	5.284	5.570	18,402,662	+0.14(+2.51%)
Nov 24, 2008	5.177	5.496	5.095	5.433	19,052,110	+0.31(+6.00%)
Nov 21, 2008	4.930	5.125	4.703	5.125	21,283,130	+0.34(+7.01%)
Nov 20, 2008	5.039	5.242	4.768	4.790	14,526,427	-0.30(-5.96%)
Nov 19, 2008	5.587	5.587	5.052	5.093	21,807,410	-0.43(-7.77%)
Nov 18, 2008	5.472	5.624	5.240	5.522	14,149,096	+0.02(+0.35%)
Nov 17, 2008	5.661	5.752	5.503	5.503	12,396,584	-0.18(-3.20%)
Nov 14, 2008	6.068	6.122	5.676	5.685	11,669,641	-0.47(-7.61%)
Nov 13, 2008	5.758	6.153	5.446	6.153	17,901,122	+0.44(+7.74%)
Nov 12, 2008	5.882	5.906	5.704	5.711	12,209,809	-0.29(-4.91%)
Nov 11, 2008	6.144	6.245	5.915	6.005	9,056,049	-0.19(-3.08%)
Nov 10, 2008	6.467	6.530	6.135	6.196	7,740,645	-0.15(-2.32%)
Nov 07, 2008	6.424	6.523	6.224	6.343	7,243,206	-0.04(-0.61%)
Nov 06, 2008	6.486	6.818	6.324	6.382	11,226,557	-0.12(-1.80%)
Nov 05, 2008	6.762	6.822	6.441	6.499	13,013,224	-0.36(-5.18%)
Nov 04, 2008	6.675	6.929	6.523	6.855	14,554,325	+0.16(+2.43%)
Nov 03, 2008	6.918	7.221	6.671	6.692	11,417,117	-0.39(-5.54%)
Oct 31, 2008	6.929	7.152	6.794	7.085	12,195,791	+0.23(+3.38%)
Oct 30, 2008	7.043	7.238	6.736	6.853	12,848,246	-0.13(-1.83%)
Oct 29, 2008	6.831	7.312	6.697	6.981	11,801,733	+0.12(+1.70%)
Oct 28, 2008	6.185	6.883	5.986	6.864	16,021,967	+0.80(+13.23%)
Oct 27, 2008	6.198	6.482	6.025	6.062	10,330,017	-0.18(-2.81%)
Oct 24, 2008	5.962	6.346	5.910	6.237	10,280,105	-0.06(-1.00%)
Oct 23, 2008	6.404	6.437	6.068	6.300	18,725,314	-0.08(-1.19%)
Oct 22, 2008	6.382	6.471	6.200	6.376	13,735,299	-0.13(-2.03%)
Oct 21, 2008	6.378	6.621	6.352	6.508	13,418,978	+0.06(+0.94%)
Oct 20, 2008	6.363	6.489	6.278	6.447	13,814,088	+0.16(+2.62%)
Oct 17, 2008	6.174	6.369	6.105	6.283	20,009,734	-0.07(-1.02%)
Oct 16, 2008	5.921	6.363	5.721	6.348	17,807,724	+0.47(+8.08%)
Oct 15, 2008	6.389	6.428	5.851	5.873	19,368,136	-0.62(-9.55%)
Oct 14, 2008	6.671	6.731	6.311	6.493	22,188,750	+0.05(+0.74%)
Oct 13, 2008	6.333	6.445	6.224	6.445	12,701,342	+0.32(+5.24%)
Oct 10, 2008	5.808	6.376	5.448	6.125	23,010,622	+0.06(+0.96%)
Oct 09, 2008	6.482	6.807	6.014	6.066	23,715,626	-0.57(-8.59%)
Oct 08, 2008	6.411	6.911	6.291	6.636	17,382,682	+0.05(+0.79%)
Oct 07, 2008	7.104	7.219	6.569	6.584	14,175,642	-0.43(-6.09%)
Oct 06, 2008	7.020	7.059	6.567	7.011	21,102,924	-0.30(-4.06%)
Oct 03, 2008	7.561	7.631	7.251	7.308	12,326,628	-0.14(-1.89%)
Oct 02, 2008	7.904	7.971	7.407	7.449	15,265,210	-0.46(-5.81%)
Oct 01, 2008	8.029	8.052	7.815	7.908	10,586,030	-0.07(-0.87%)
Sep 30, 2008	8.053	8.120	7.800	7.977	17,132,890	+0.13(+1.69%)
Sep 29, 2008	7.876	7.943	7.754	7.845	19,412,996	-0.15(-1.90%)
Sep 26, 2008	7.737	8.006	7.715	7.997	9,594,122	+0.17(+2.19%)
Sep 25, 2008	7.676	7.923	7.618	7.826	9,196,849	+0.18(+2.35%)
Sep 24, 2008	7.839	7.845	7.633	7.646	10,934,849	-0.16(-2.03%)
Sep 23, 2008	7.765	7.921	7.724	7.804	11,816,665	+0.05(+0.59%)
Sep 22, 2008	7.982	8.112	7.707	7.759	13,546,415	-0.36(-4.38%)
Sep 19, 2008	8.435	8.593	8.014	8.114	17,872,836	+0.00(+0.05%)
Sep 18, 2008	8.127	8.177	7.756	8.110	23,634,174	+0.00(+0.00%)
Sep 17, 2008	8.495	8.495	8.094	8.110	25,156,112	-0.43(-5.07%)
Sep 16, 2008	8.183	8.619	7.997	8.543	17,852,782	+0.28(+3.38%)
Sep 15, 2008	8.220	8.591	8.209	8.264	15,167,914	-0.20(-2.33%)
Sep 12, 2008	8.669	8.669	8.335	8.461	17,173,002	-0.28(-3.17%)
Sep 11, 2008	8.599	8.781	8.539	8.738	17,374,556	-0.14(-1.59%)
Sep 10, 2008	8.747	8.959	8.517	8.879	16,646,326	+0.22(+2.50%)
Sep 09, 2008	8.929	8.998	8.649	8.662	18,414,254	-0.29(-3.24%)
Sep 08, 2008	8.805	9.007	8.786	8.953	20,055,318	+0.24(+2.74%)
Sep 05, 2008	8.513	8.734	8.441	8.714	14,255,986	+0.13(+1.46%)
Sep 04, 2008	8.745	8.818	8.537	8.589	14,474,184	-0.11(-1.30%)
Sep 03, 2008	8.758	8.801	8.573	8.701	14,451,962	-0.02(-0.27%)
Sep 02, 2008	8.734	8.981	8.656	8.725	16,576,826	+0.01(+0.12%)
Aug 29, 2008	8.671	8.764	8.638	8.714	11,409,859	-0.01(-0.12%)
Aug 28, 2008	8.636	8.733	8.584	8.725	9,841,954	+0.15(+1.69%)
Aug 27, 2008	8.608	8.688	8.508	8.580	11,995,855	-0.02(-0.25%)
Aug 26, 2008	8.456	8.610	8.391	8.602	8,838,543	+0.14(+1.64%)
Aug 25, 2008	8.480	8.591	8.409	8.463	11,566,305	-0.10(-1.21%)
Aug 22, 2008	8.480	8.597	8.303	8.567	15,690,243	+0.14(+1.65%)
Aug 21, 2008	8.227	8.448	8.164	8.428	9,655,270	+0.19(+2.26%)
Aug 20, 2008	8.346	8.463	8.036	8.242	14,071,572	-0.07(-0.86%)
Aug 19, 2008	8.374	8.430	8.205	8.313	10,453,430	-0.13(-1.54%)
Aug 18, 2008	8.582	8.732	8.365	8.443	9,844,727	-0.08(-0.92%)
Aug 15, 2008	8.441	8.632	8.437	8.521	9,604,426	+0.10(+1.16%)
Aug 14, 2008	8.157	8.615	8.129	8.424	12,622,646	+0.19(+2.34%)
Aug 13, 2008	8.272	8.368	8.077	8.231	12,933,476	-0.08(-0.94%)
Aug 12, 2008	8.521	8.560	8.227	8.309	14,555,621	-0.23(-2.69%)
Aug 11, 2008	8.597	8.983	8.500	8.539	19,299,480	-0.04(-0.43%)
Aug 08, 2008	8.170	8.641	8.170	8.576	15,905,438	+0.21(+2.57%)
Aug 07, 2008	8.357	8.478	8.200	8.361	12,119,162	-0.04(-0.44%)
Aug 06, 2008	8.443	8.526	8.296	8.398	10,209,391	-0.08(-0.95%)
Aug 05, 2008	8.339	8.537	8.316	8.478	15,720,822	+0.23(+2.73%)
Aug 04, 2008	8.199	8.303	8.094	8.253	12,796,617	+0.07(+0.87%)
Aug 01, 2008	8.385	8.385	8.103	8.181	11,139,486	-0.05(-0.55%)
Jul 31, 2008	8.292	8.461	8.227	8.227	14,475,679	-0.13(-1.53%)
Jul 30, 2008	8.231	8.378	8.157	8.355	15,937,909	+0.23(+2.80%)
Jul 29, 2008	8.127	8.140	7.817	8.127	13,216,883	+0.26(+3.36%)
Jul 28, 2008	8.146	8.227	7.826	7.863	15,764,417	-0.23(-2.89%)
Jul 25, 2008	8.242	8.357	8.064	8.097	12,192,487	-0.13(-1.53%)
Jul 24, 2008	8.439	8.469	8.168	8.222	15,427,277	-0.27(-3.16%)
Jul 23, 2008	8.591	8.699	8.318	8.491	13,973,243	-0.11(-1.28%)
Jul 22, 2008	8.372	8.708	8.369	8.602	13,529,536	+0.08(+0.97%)
Jul 21, 2008	8.420	8.552	8.363	8.519	11,467,121	+0.08(+1.00%)
Jul 18, 2008	8.560	8.584	8.391	8.435	12,716,864	-0.14(-1.59%)
Jul 17, 2008	8.465	8.669	8.296	8.571	15,293,348	+0.12(+1.41%)
Jul 16, 2008	8.097	8.482	8.034	8.452	14,077,746	+0.40(+5.01%)
Jul 15, 2008	8.001	8.170	7.832	8.049	12,313,657	-0.19(-2.29%)
Jul 14, 2008	8.272	8.333	8.138	8.238	11,950,668	+0.05(+0.64%)
Jul 11, 2008	8.001	8.261	7.958	8.186	15,806,739	+0.08(+1.02%)
Jul 10, 2008	8.344	8.502	8.019	8.103	18,643,744	-0.02(-0.24%)
Jul 09, 2008	8.279	8.318	8.053	8.123	14,647,680	-0.11(-1.37%)
Jul 08, 2008	7.967	8.290	7.932	8.235	20,087,134	+0.20(+2.48%)
Jul 07, 2008	7.789	8.107	7.789	8.036	13,799,876	+0.26(+3.32%)
Jul 04, 2008	7.873	7.925	7.691	7.778	3,610,602	+0.00(+0.00%)
Jul 03, 2008	7.873	7.925	7.691	7.778	3,610,602	-0.07(-0.83%)
Jul 02, 2008	7.999	8.068	7.802	7.843	12,317,990	-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.