TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	25.96	26.30	25.84	26.25	10,240,388	+0.24(+0.91%)
Oct 30, 2013	25.95	26.34	25.93	26.01	8,933,186	+0.09(+0.33%)
Oct 29, 2013	25.48	25.93	25.48	25.92	8,269,651	+0.55(+2.18%)
Oct 28, 2013	25.48	25.66	25.31	25.37	7,398,237	-0.15(-0.58%)
Oct 25, 2013	25.42	25.54	25.25	25.52	5,103,725	+0.13(+0.53%)
Oct 24, 2013	25.39	25.46	25.30	25.39	5,248,754	+0.04(+0.15%)
Oct 23, 2013	25.22	25.45	25.20	25.35	5,897,506	+0.05(+0.19%)
Oct 22, 2013	25.18	25.42	25.00	25.30	8,402,776	+0.44(+1.75%)
Oct 21, 2013	24.94	25.04	24.69	24.86	7,228,328	-0.08(-0.33%)
Oct 18, 2013	24.94	24.94	24.68	24.94	6,231,675	+0.09(+0.36%)
Oct 17, 2013	24.82	24.92	24.62	24.85	9,240,275	-0.07(-0.28%)
Oct 16, 2013	24.18	24.95	24.14	24.92	8,886,967	+0.90(+3.76%)
Oct 15, 2013	24.25	24.25	23.93	24.02	5,772,262	-0.24(-1.00%)
Oct 14, 2013	23.86	24.31	23.86	24.26	4,700,045	+0.27(+1.12%)
Oct 11, 2013	24.00	24.01	23.78	23.99	5,451,097	-0.07(-0.29%)
Oct 10, 2013	23.90	24.06	23.85	24.06	5,238,450	+0.35(+1.49%)
Oct 09, 2013	23.68	23.86	23.60	23.71	5,825,233	+0.10(+0.44%)
Oct 08, 2013	23.94	24.00	23.59	23.61	4,729,624	-0.30(-1.25%)
Oct 07, 2013	24.15	24.25	23.90	23.90	5,448,531	-0.43(-1.76%)
Oct 04, 2013	24.26	24.47	24.19	24.33	3,919,879	+0.07(+0.28%)
Oct 03, 2013	24.44	24.49	24.10	24.26	4,836,385	-0.22(-0.92%)
Oct 02, 2013	24.38	24.55	24.29	24.49	4,795,900	-0.03(-0.12%)
Oct 01, 2013	24.38	24.56	24.35	24.52	4,285,717	+0.17(+0.69%)
Sep 30, 2013	24.14	24.43	24.12	24.35	6,702,605	-0.03(-0.14%)
Sep 27, 2013	24.37	24.40	24.28	24.38	4,593,922	+0.00(+0.00%)
Sep 26, 2013	24.08	24.39	24.05	24.38	6,722,471	+0.37(+1.53%)
Sep 25, 2013	24.20	24.28	23.95	24.02	6,679,235	-0.11(-0.45%)
Sep 24, 2013	24.19	24.20	23.95	24.12	11,424,069	-0.11(-0.45%)
Sep 23, 2013	24.32	24.33	24.10	24.23	5,852,267	-0.21(-0.85%)
Sep 20, 2013	24.53	24.53	24.28	24.44	9,501,638	-0.05(-0.21%)
Sep 19, 2013	24.61	24.68	24.40	24.49	10,512,863	-0.05(-0.21%)
Sep 18, 2013	24.11	24.58	24.02	24.54	8,683,370	+0.39(+1.61%)
Sep 17, 2013	23.86	24.21	23.84	24.15	7,421,630	+0.28(+1.18%)
Sep 16, 2013	23.56	23.95	23.54	23.87	7,335,901	+0.47(+2.01%)
Sep 13, 2013	23.39	23.41	23.20	23.40	4,310,676	+0.05(+0.22%)
Sep 12, 2013	23.53	23.55	23.30	23.35	6,243,209	-0.21(-0.90%)
Sep 11, 2013	23.31	23.68	23.30	23.56	7,052,233	+0.28(+1.21%)
Sep 10, 2013	23.30	23.31	23.17	23.28	7,687,428	-0.01(-0.06%)
Sep 09, 2013	23.15	23.30	23.15	23.30	5,801,050	+0.01(+0.06%)
Sep 06, 2013	23.39	23.48	23.06	23.28	6,930,915	-0.09(-0.37%)
Sep 05, 2013	23.29	23.51	23.26	23.37	5,789,919	+0.11(+0.46%)
Sep 04, 2013	22.98	23.39	22.93	23.26	6,541,351	+0.32(+1.39%)
Sep 03, 2013	22.97	23.23	22.88	22.94	5,340,435	+0.18(+0.78%)
Aug 30, 2013	22.93	22.95	22.69	22.76	5,778,759	-0.12(-0.53%)
Aug 29, 2013	22.76	23.01	22.68	22.88	5,363,858	+0.09(+0.38%)
Aug 28, 2013	22.91	22.97	22.79	22.80	5,090,253	-0.06(-0.28%)
Aug 27, 2013	23.12	23.18	22.84	22.86	6,980,539	-0.47(-2.00%)
Aug 26, 2013	23.49	23.60	23.30	23.33	4,960,885	-0.18(-0.75%)
Aug 23, 2013	23.42	23.53	23.32	23.51	6,548,304	+0.12(+0.52%)
Aug 22, 2013	23.37	23.48	23.23	23.39	6,674,462	+0.02(+0.07%)
Aug 21, 2013	23.32	23.53	23.14	23.37	11,647,921	-0.05(-0.22%)
Aug 20, 2013	22.88	23.49	22.72	23.42	18,761,624	+1.51(+6.88%)
Aug 19, 2013	21.77	22.02	21.72	21.91	9,968,147	+0.12(+0.53%)
Aug 16, 2013	21.87	22.14	21.79	21.80	10,192,408	-0.13(-0.57%)
Aug 15, 2013	22.26	22.26	21.84	21.92	7,284,263	-0.52(-2.31%)
Aug 14, 2013	22.65	22.67	22.34	22.44	6,382,383	-0.31(-1.35%)
Aug 13, 2013	22.56	22.77	22.52	22.75	5,442,294	+0.18(+0.81%)
Aug 12, 2013	22.46	22.62	22.41	22.56	6,989,714	+0.00(+0.00%)
Aug 09, 2013	22.68	22.72	22.51	22.56	5,674,849	-0.17(-0.74%)
Aug 08, 2013	22.86	22.94	22.69	22.73	4,902,252	-0.04(-0.19%)
Aug 07, 2013	23.06	23.07	22.71	22.77	7,055,140	-0.37(-1.62%)
Aug 06, 2013	23.27	23.27	22.97	23.15	8,357,313	-0.21(-0.90%)
Aug 05, 2013	23.15	23.38	23.11	23.36	7,007,216	+0.14(+0.59%)
Aug 02, 2013	22.93	23.29	22.85	23.22	8,323,056	+0.19(+0.84%)
Aug 01, 2013	22.54	23.05	22.50	23.03	6,992,782	+0.62(+2.77%)
Jul 31, 2013	22.43	22.58	22.37	22.41	6,334,550	-0.02(-0.10%)
Jul 30, 2013	22.38	22.55	22.33	22.43	5,155,302	+0.12(+0.56%)
Jul 29, 2013	22.18	22.34	22.12	22.30	3,753,371	+0.06(+0.29%)
Jul 26, 2013	22.18	22.26	22.03	22.24	4,761,637	-0.05(-0.23%)
Jul 25, 2013	22.13	22.31	22.06	22.29	6,477,658	+0.07(+0.33%)
Jul 24, 2013	22.38	22.40	22.12	22.22	6,632,718	-0.15(-0.65%)
Jul 23, 2013	22.50	22.50	22.34	22.37	4,331,405	-0.09(-0.42%)
Jul 22, 2013	22.43	22.56	22.25	22.46	6,446,787	-0.10(-0.46%)
Jul 19, 2013	22.60	22.60	22.45	22.56	5,638,525	-0.00(-0.02%)
Jul 18, 2013	22.58	22.80	22.49	22.57	6,548,474	+0.03(+0.11%)
Jul 17, 2013	22.56	22.69	22.49	22.54	5,913,166	+0.04(+0.17%)
Jul 16, 2013	22.44	22.67	22.42	22.50	6,604,364	+0.03(+0.13%)
Jul 15, 2013	22.51	22.59	22.40	22.47	7,289,060	-0.05(-0.23%)
Jul 12, 2013	22.49	22.65	22.44	22.52	7,443,751	+0.03(+0.13%)
Jul 11, 2013	22.41	22.54	22.37	22.49	7,021,659	+0.20(+0.91%)
Jul 10, 2013	22.04	22.30	22.03	22.29	8,774,313	+0.22(+0.99%)
Jul 09, 2013	22.24	22.27	21.97	22.07	8,486,003	-0.06(-0.29%)
Jul 08, 2013	22.02	22.23	21.93	22.14	7,375,671	+0.21(+0.96%)
Jul 05, 2013	21.78	21.99	21.66	21.93	4,030,947	+0.27(+1.25%)
Jul 03, 2013	21.50	21.70	21.40	21.65	2,964,069	+0.02(+0.10%)
Jul 02, 2013	21.73	21.84	21.54	21.63	6,707,865	-0.10(-0.46%)
Jul 01, 2013	21.70	21.93	21.68	21.73	5,933,967	+0.18(+0.82%)
Jun 28, 2013	21.56	21.76	21.48	21.56	12,145,841	-0.03(-0.12%)
Jun 27, 2013	21.43	21.73	21.41	21.58	6,822,258	+0.25(+1.19%)
Jun 26, 2013	21.39	21.49	21.26	21.33	5,549,467	+0.12(+0.57%)
Jun 25, 2013	21.13	21.34	21.00	21.21	9,162,784	+0.17(+0.82%)
Jun 24, 2013	21.19	21.25	21.03	21.03	7,825,387	-0.28(-1.29%)
Jun 21, 2013	21.28	21.39	21.07	21.31	10,629,915	+0.22(+1.06%)
Jun 20, 2013	21.33	21.41	21.06	21.09	7,403,667	-0.37(-1.75%)
Jun 19, 2013	21.83	21.90	21.46	21.46	6,693,587	-0.30(-1.37%)
Jun 18, 2013	21.43	21.79	21.37	21.76	8,833,946	+0.33(+1.53%)
Jun 17, 2013	21.78	21.81	21.33	21.43	11,565,208	-0.28(-1.29%)
Jun 14, 2013	22.02	22.03	21.64	21.71	6,879,428	-0.33(-1.49%)
Jun 13, 2013	21.55	22.07	21.46	22.04	9,584,865	+0.52(+2.40%)
Jun 12, 2013	21.54	21.67	21.50	21.52	8,143,270	+0.04(+0.18%)
Jun 11, 2013	21.53	21.63	21.42	21.48	7,719,204	-0.18(-0.82%)
Jun 10, 2013	21.78	21.87	21.61	21.66	5,893,403	-0.06(-0.30%)
Jun 07, 2013	21.61	21.78	21.51	21.72	8,806,069	+0.23(+1.06%)
Jun 06, 2013	21.50	21.57	21.30	21.50	10,256,016	-0.04(-0.18%)
Jun 05, 2013	21.69	21.83	21.49	21.53	7,772,992	-0.22(-0.99%)
Jun 04, 2013	21.71	21.89	21.53	21.75	8,425,812	+0.07(+0.32%)
Jun 03, 2013	21.77	21.78	21.40	21.68	11,805,563	-0.11(-0.51%)
May 31, 2013	21.47	21.85	21.47	21.79	14,241,441	+0.24(+1.12%)
May 30, 2013	21.59	21.72	21.52	21.55	6,050,518	+0.03(+0.12%)
May 29, 2013	21.75	21.75	21.42	21.53	6,507,798	-0.30(-1.38%)
May 28, 2013	22.08	22.10	21.71	21.83	8,673,982	-0.07(-0.31%)
May 24, 2013	21.58	21.98	21.45	21.90	8,102,373	+0.24(+1.09%)
May 23, 2013	21.51	21.73	21.36	21.66	8,638,608	+0.03(+0.14%)
May 22, 2013	22.24	22.30	21.53	21.63	12,354,011	-0.64(-2.88%)
May 21, 2013	21.90	22.32	21.71	22.27	7,750,080	+0.16(+0.72%)
May 20, 2013	22.08	22.25	21.89	22.11	6,457,059	+0.01(+0.04%)
May 17, 2013	21.80	22.12	21.79	22.10	7,492,249	+0.25(+1.12%)
May 16, 2013	22.16	22.21	21.79	21.86	7,116,722	-0.37(-1.67%)
May 15, 2013	22.14	22.32	22.05	22.23	7,324,811	+0.48(+2.21%)
May 13, 2013	21.88	21.94	21.68	21.75	6,301,629	-0.13(-0.61%)
May 10, 2013	21.80	21.93	21.77	21.88	7,507,493	+0.12(+0.53%)
May 09, 2013	21.68	21.99	21.64	21.76	10,341,160	+0.12(+0.58%)
May 08, 2013	21.45	21.73	21.39	21.64	8,409,618	+0.16(+0.74%)
May 07, 2013	21.17	21.48	21.10	21.48	7,814,569	+0.32(+1.50%)
May 06, 2013	21.26	21.34	21.08	21.16	5,770,593	-0.11(-0.52%)
May 03, 2013	21.06	21.34	20.98	21.27	6,962,355	+0.29(+1.39%)
May 02, 2013	20.75	20.98	20.66	20.98	4,555,295	+0.22(+1.05%)
May 01, 2013	20.95	21.00	20.74	20.76	5,046,399	-0.18(-0.84%)
Apr 30, 2013	20.90	20.97	20.74	20.94	9,397,990	-0.03(-0.14%)
Apr 29, 2013	20.81	21.02	20.78	20.97	6,986,605	+0.19(+0.91%)
Apr 26, 2013	20.73	20.84	20.73	20.78	4,426,152	+0.05(+0.23%)
Apr 25, 2013	20.42	20.84	20.38	20.73	6,866,030	+0.37(+1.83%)
Apr 24, 2013	20.30	20.53	20.30	20.36	5,583,469	+0.11(+0.55%)
Apr 23, 2013	20.38	20.50	20.08	20.25	8,712,719	+0.01(+0.04%)
Apr 22, 2013	20.25	20.33	20.09	20.24	6,641,116	+0.06(+0.30%)
Apr 19, 2013	20.14	20.27	20.03	20.18	7,013,076	+0.13(+0.64%)
Apr 18, 2013	20.33	20.39	20.01	20.05	7,804,661	-0.26(-1.29%)
Apr 17, 2013	20.43	20.46	20.21	20.31	9,318,542	-0.18(-0.86%)
Apr 16, 2013	20.55	20.55	20.34	20.49	7,637,881	+0.07(+0.36%)
Apr 15, 2013	20.75	20.94	20.40	20.42	9,041,154	-0.44(-2.12%)
Apr 12, 2013	20.87	20.91	20.78	20.86	10,094,045	-0.07(-0.33%)
Apr 11, 2013	20.34	20.97	20.34	20.93	18,747,128	+0.53(+2.59%)
Apr 10, 2013	20.47	20.58	20.33	20.40	8,409,327	-0.06(-0.31%)
Apr 09, 2013	20.39	20.69	20.10	20.46	20,171,466	+0.09(+0.44%)
Apr 08, 2013	20.16	20.38	20.15	20.37	9,143,380	+0.13(+0.66%)
Apr 05, 2013	20.14	20.26	20.01	20.24	9,321,782	-0.11(-0.53%)
Apr 04, 2013	20.21	20.36	20.20	20.35	5,686,257	+0.13(+0.64%)
Apr 03, 2013	20.33	20.43	20.17	20.22	9,373,717	-0.12(-0.59%)
Apr 02, 2013	20.27	20.37	20.15	20.34	8,730,023	+0.20(+1.00%)
Apr 01, 2013	20.12	20.29	20.05	20.14	7,690,408	+0.06(+0.32%)
Mar 28, 2013	20.08	20.18	19.99	20.07	10,803,135	-0.06(-0.30%)
Mar 27, 2013	20.13	20.25	20.06	20.13	8,773,551	-0.06(-0.28%)
Mar 26, 2013	20.27	20.28	19.98	20.19	15,495,200	-0.04(-0.21%)
Mar 25, 2013	20.08	20.34	20.04	20.23	19,286,714	+0.21(+1.07%)
Mar 22, 2013	19.60	20.11	19.60	20.02	15,571,213	+0.43(+2.21%)
Mar 21, 2013	19.38	19.67	19.33	19.58	13,283,977	+0.09(+0.48%)
Mar 20, 2013	19.46	19.55	19.35	19.49	14,166,333	+0.12(+0.64%)
Mar 19, 2013	19.33	19.39	19.19	19.36	15,234,548	+0.06(+0.33%)
Mar 18, 2013	19.13	19.44	19.11	19.30	12,278,952	+0.01(+0.07%)
Mar 15, 2013	19.32	19.43	19.28	19.29	11,345,460	-0.12(-0.62%)
Mar 14, 2013	19.35	19.53	19.34	19.41	6,555,039	+0.08(+0.40%)
Mar 13, 2013	19.16	19.36	19.14	19.33	8,604,889	+0.18(+0.96%)
Mar 12, 2013	19.23	19.30	19.12	19.15	9,998,626	-0.09(-0.45%)
Mar 11, 2013	19.27	19.32	19.21	19.23	6,457,993	-0.05(-0.27%)
Mar 08, 2013	19.22	19.32	19.12	19.28	7,673,343	+0.12(+0.65%)
Mar 07, 2013	19.37	19.43	19.13	19.16	10,127,266	-0.14(-0.71%)
Mar 06, 2013	19.40	19.49	19.27	19.30	9,233,753	-0.10(-0.53%)
Mar 05, 2013	19.45	19.48	19.33	19.40	12,070,704	-0.01(-0.04%)
Mar 04, 2013	19.33	19.51	19.28	19.41	8,548,915	+0.09(+0.49%)
Mar 01, 2013	19.27	19.41	19.21	19.31	15,823,927	+0.00(+0.02%)
Feb 28, 2013	19.33	19.50	19.28	19.31	17,670,394	+0.09(+0.49%)
Feb 27, 2013	18.75	19.26	18.65	19.21	14,036,937	+0.46(+2.47%)
Feb 26, 2013	18.74	18.86	18.71	18.75	13,556,173	+0.04(+0.21%)
Feb 25, 2013	19.07	19.12	18.71	18.71	11,916,434	-0.27(-1.45%)
Feb 22, 2013	19.00	19.05	18.81	18.99	10,950,036	+0.00(+0.02%)
Feb 21, 2013	18.95	19.17	18.91	18.98	8,355,608	-0.04(-0.20%)
Feb 20, 2013	19.36	19.38	19.02	19.02	12,058,556	-0.36(-1.88%)
Feb 19, 2013	19.38	19.43	19.15	19.39	9,462,062	+0.06(+0.31%)
Feb 15, 2013	19.41	19.46	19.06	19.33	15,954,425	-0.09(-0.44%)
Feb 14, 2013	19.29	19.47	19.29	19.41	13,676,335	+0.09(+0.44%)
Feb 13, 2013	19.48	19.60	19.31	19.33	6,395,661	-0.08(-0.42%)
Feb 12, 2013	19.48	19.52	19.36	19.41	7,661,137	-0.04(-0.19%)
Feb 11, 2013	19.54	19.57	19.41	19.44	5,864,354	-0.12(-0.61%)
Feb 08, 2013	19.49	19.62	19.47	19.56	8,846,416	+0.12(+0.64%)
Feb 07, 2013	19.40	19.49	19.20	19.44	10,361,192	-0.03(-0.13%)
Feb 06, 2013	19.47	19.59	19.38	19.47	8,220,584	+0.09(+0.46%)
Feb 04, 2013	19.35	19.50	19.33	19.38	9,766,721	-0.03(-0.13%)
Feb 01, 2013	19.49	19.50	19.31	19.40	6,910,761	+0.05(+0.27%)
Jan 31, 2013	19.50	19.52	19.35	19.35	11,431,868	-0.15(-0.75%)
Jan 30, 2013	19.44	19.55	19.31	19.50	11,242,947	+0.12(+0.60%)
Jan 29, 2013	19.26	19.40	19.18	19.38	7,994,692	+0.13(+0.69%)
Jan 28, 2013	19.34	19.40	19.20	19.25	6,111,875	-0.08(-0.40%)
Jan 25, 2013	19.24	19.39	19.17	19.32	7,520,348	+0.11(+0.56%)
Jan 24, 2013	19.05	19.34	19.05	19.22	8,240,873	+0.19(+1.01%)
Jan 23, 2013	19.08	19.13	18.94	19.02	9,146,412	-0.11(-0.56%)
Jan 22, 2013	19.11	19.25	19.07	19.13	10,305,872	-0.03(-0.18%)
Jan 18, 2013	19.15	19.20	18.97	19.17	8,367,789	+0.06(+0.31%)
Jan 17, 2013	19.02	19.17	18.94	19.11	7,747,564	+0.12(+0.65%)
Jan 16, 2013	18.90	19.03	18.81	18.98	5,698,963	-0.01(-0.07%)
Jan 15, 2013	18.78	19.05	18.71	18.99	7,762,048	+0.18(+0.96%)
Jan 14, 2013	18.78	18.86	18.64	18.81	6,011,872	-0.01(-0.07%)
Jan 11, 2013	18.72	18.87	18.68	18.83	8,392,999	+0.10(+0.53%)
Jan 10, 2013	18.73	18.76	18.55	18.73	7,415,303	+0.03(+0.14%)
Jan 09, 2013	18.63	18.82	18.59	18.70	6,731,185	+0.07(+0.39%)
Jan 08, 2013	18.89	19.05	18.63	18.63	13,156,632	-0.33(-1.72%)
Jan 07, 2013	19.04	19.13	18.88	18.96	10,846,015	-0.13(-0.67%)
Jan 04, 2013	19.10	19.25	19.02	19.08	13,243,558	-0.01(-0.05%)
Jan 03, 2013	18.99	19.24	18.89	19.09	19,369,076	+0.60(+3.27%)
Jan 02, 2013	18.30	18.49	18.18	18.49	17,200,444	+0.31(+1.70%)
Dec 31, 2012	17.76	18.21	17.75	18.18	11,839,696	+0.36(+1.99%)
Dec 28, 2012	17.73	18.02	17.69	17.82	9,509,022	+0.04(+0.22%)
Dec 27, 2012	17.66	17.83	17.55	17.79	11,608,768	+0.13(+0.73%)
Dec 26, 2012	18.07	18.07	17.63	17.66	10,535,832	-0.42(-2.32%)
Dec 24, 2012	17.88	18.19	17.88	18.08	5,308,695	+0.11(+0.62%)
Dec 21, 2012	17.96	18.07	17.89	17.97	14,905,244	-0.17(-0.95%)
Dec 20, 2012	18.55	18.63	18.00	18.14	15,815,039	-0.39(-2.08%)
Dec 19, 2012	18.69	18.76	18.52	18.52	9,570,280	-0.18(-0.98%)
Dec 18, 2012	18.68	18.79	18.57	18.71	11,869,523	+0.03(+0.14%)
Dec 17, 2012	18.26	18.69	18.20	18.68	11,680,350	+0.43(+2.37%)
Dec 14, 2012	18.15	18.28	18.12	18.25	9,261,196	+0.04(+0.24%)
Dec 13, 2012	18.20	18.30	18.10	18.21	9,722,605	-0.03(-0.14%)
Dec 12, 2012	18.31	18.38	18.01	18.23	15,120,750	-0.03(-0.19%)
Dec 11, 2012	18.51	18.62	18.18	18.27	12,470,618	-0.18(-1.00%)
Dec 10, 2012	18.61	18.64	18.39	18.45	8,074,375	-0.16(-0.85%)
Dec 07, 2012	18.45	18.78	18.45	18.61	6,812,635	-0.04(-0.21%)
Dec 06, 2012	18.53	18.78	18.42	18.65	7,678,851	+0.09(+0.48%)
Dec 05, 2012	18.66	18.71	18.35	18.56	10,683,246	-0.01(-0.05%)
Dec 04, 2012	18.89	18.93	18.57	18.57	11,851,401	-0.42(-2.23%)
Nov 30, 2012	18.86	19.07	18.81	18.99	13,476,959	+0.09(+0.50%)
Nov 29, 2012	18.76	18.99	18.61	18.90	12,879,826	+0.03(+0.18%)
Nov 28, 2012	18.44	18.89	18.35	18.86	13,214,698	+0.41(+2.20%)
Nov 27, 2012	18.60	18.67	18.43	18.45	9,557,547	-0.18(-0.97%)
Nov 26, 2012	18.76	18.80	18.44	18.63	11,504,482	-0.17(-0.91%)
Nov 23, 2012	18.74	18.81	18.51	18.81	4,278,573	+0.19(+1.04%)
Nov 21, 2012	18.71	18.81	18.51	18.61	9,071,684	-0.03(-0.18%)
Nov 20, 2012	18.88	18.91	18.48	18.65	13,528,174	-0.23(-1.23%)
Nov 19, 2012	18.26	18.88	18.26	18.88	21,093,044	+0.70(+3.84%)
Nov 16, 2012	17.92	18.23	17.82	18.18	22,146,812	+0.19(+1.07%)
Nov 15, 2012	17.98	18.07	17.70	17.99	20,166,804	-0.04(-0.21%)
Nov 14, 2012	18.01	18.13	17.88	18.03	21,131,144	+0.01(+0.07%)
Nov 13, 2012	17.79	18.27	17.46	18.01	31,900,624	+0.47(+2.66%)
Nov 12, 2012	17.47	17.67	17.36	17.55	14,050,146	+0.10(+0.59%)
Nov 09, 2012	17.23	17.56	17.16	17.44	11,734,161	+0.16(+0.92%)
Nov 08, 2012	17.57	17.63	17.26	17.29	9,947,044	-0.28(-1.61%)
Nov 07, 2012	17.70	17.82	17.52	17.57	10,616,749	-0.23(-1.30%)
Nov 06, 2012	18.02	18.02	17.76	17.80	10,523,575	-0.13(-0.75%)
Nov 05, 2012	17.68	18.00	17.62	17.93	10,301,577	+0.20(+1.13%)
Nov 02, 2012	18.22	18.32	17.69	17.73	16,200,704	-0.33(-1.84%)

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.