TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	7.910	7.980	7.690	7.704	26,864,860	-0.23(-2.89%)
Oct 29, 2009	7.881	7.962	7.747	7.933	21,668,540	+0.13(+1.64%)
Oct 28, 2009	8.061	8.104	7.789	7.805	25,822,104	-0.24(-2.97%)
Oct 27, 2009	8.271	8.271	8.036	8.044	28,572,388	-0.24(-2.89%)
Oct 26, 2009	8.246	8.383	8.205	8.284	28,019,338	+0.08(+0.96%)
Oct 23, 2009	8.236	8.290	8.176	8.205	23,539,400	-0.09(-1.09%)
Oct 22, 2009	8.077	8.317	8.046	8.296	35,005,692	+0.18(+2.24%)
Oct 21, 2009	7.947	8.228	7.945	8.114	37,133,148	+0.12(+1.50%)
Oct 20, 2009	7.991	8.044	7.980	7.995	19,923,584	-0.06(-0.77%)
Oct 19, 2009	7.927	8.088	7.883	8.057	15,339,378	+0.15(+1.96%)
Oct 16, 2009	7.805	7.941	7.739	7.902	19,065,902	+0.04(+0.55%)
Oct 15, 2009	7.805	7.875	7.768	7.859	21,701,530	+0.04(+0.50%)
Oct 14, 2009	7.834	7.871	7.735	7.819	39,793,176	+0.05(+0.61%)
Oct 13, 2009	7.799	7.861	7.766	7.772	22,052,420	-0.04(-0.48%)
Oct 12, 2009	7.822	7.857	7.787	7.809	19,569,390	+0.01(+0.13%)
Oct 09, 2009	7.766	7.822	7.628	7.799	28,489,358	+0.05(+0.59%)
Oct 08, 2009	7.916	8.011	7.733	7.753	37,478,100	-0.10(-1.26%)
Oct 07, 2009	7.954	7.970	7.803	7.853	15,346,975	-0.08(-0.99%)
Oct 06, 2009	7.855	7.960	7.855	7.931	22,241,016	+0.25(+3.28%)
Oct 05, 2009	7.477	7.702	7.442	7.679	16,443,395	+0.20(+2.62%)
Oct 02, 2009	7.535	7.568	7.452	7.483	20,808,122	-0.10(-1.33%)
Oct 01, 2009	7.640	7.694	7.516	7.584	24,698,618	-0.08(-1.02%)
Sep 30, 2009	7.663	7.708	7.512	7.663	22,984,502	+0.03(+0.41%)
Sep 29, 2009	7.723	7.770	7.597	7.632	13,950,878	-0.09(-1.19%)
Sep 28, 2009	7.607	7.749	7.586	7.724	13,309,431	+0.12(+1.61%)
Sep 25, 2009	7.723	7.747	7.547	7.601	22,040,478	-0.14(-1.79%)
Sep 24, 2009	7.756	7.822	7.654	7.739	16,596,994	-0.02(-0.27%)
Sep 23, 2009	7.954	7.982	7.756	7.760	18,642,892	-0.16(-2.06%)
Sep 22, 2009	7.914	7.966	7.861	7.923	19,798,154	+0.07(+0.87%)
Sep 21, 2009	7.774	7.960	7.708	7.855	19,810,080	+0.01(+0.11%)
Sep 18, 2009	7.834	7.892	7.768	7.846	22,375,954	+0.06(+0.79%)
Sep 17, 2009	7.772	7.853	7.727	7.784	19,775,426	+0.06(+0.80%)
Sep 16, 2009	7.706	7.819	7.675	7.723	17,233,670	+0.04(+0.46%)
Sep 15, 2009	7.560	7.692	7.529	7.687	21,220,684	+0.06(+0.81%)
Sep 14, 2009	7.522	7.632	7.479	7.626	12,048,436	+0.07(+0.93%)
Sep 11, 2009	7.498	7.607	7.481	7.555	23,962,394	+0.08(+1.02%)
Sep 10, 2009	7.512	7.529	7.417	7.479	23,129,462	-0.04(-0.49%)
Sep 09, 2009	7.426	7.527	7.417	7.516	28,326,244	+0.07(+0.94%)
Sep 08, 2009	7.529	7.549	7.405	7.446	21,799,336	-0.02(-0.25%)
Sep 04, 2009	7.397	7.508	7.372	7.465	15,414,064	+0.09(+1.23%)
Sep 03, 2009	7.254	7.386	7.192	7.374	29,101,548	+0.19(+2.64%)
Sep 02, 2009	7.296	7.329	7.176	7.184	26,617,164	-0.10(-1.36%)
Sep 01, 2009	7.444	7.487	7.261	7.283	22,067,274	-0.13(-1.78%)
Aug 31, 2009	7.479	7.518	7.395	7.415	17,885,448	-0.12(-1.59%)
Aug 28, 2009	7.694	7.712	7.505	7.535	23,115,964	-0.14(-1.80%)
Aug 27, 2009	7.568	7.687	7.479	7.673	28,340,472	+0.12(+1.64%)
Aug 26, 2009	7.485	7.587	7.456	7.549	23,130,092	-0.01(-0.11%)
Aug 25, 2009	7.287	7.591	7.252	7.558	33,570,096	+0.26(+3.56%)
Aug 24, 2009	7.393	7.432	7.283	7.298	19,008,620	-0.10(-1.34%)
Aug 21, 2009	7.393	7.477	7.333	7.397	18,352,236	+0.05(+0.65%)
Aug 20, 2009	7.230	7.363	7.207	7.349	22,971,330	+0.13(+1.77%)
Aug 19, 2009	7.013	7.232	7.013	7.221	27,220,234	+0.14(+1.98%)
Aug 18, 2009	7.125	7.207	6.972	7.081	57,609,344	+0.01(+0.09%)
Aug 17, 2009	7.172	7.318	7.036	7.075	33,959,324	-0.16(-2.25%)
Aug 14, 2009	7.306	7.333	7.154	7.238	20,923,614	-0.06(-0.76%)
Aug 13, 2009	7.366	7.386	7.223	7.294	22,687,932	-0.11(-1.45%)
Aug 12, 2009	7.244	7.481	7.244	7.401	18,832,012	+0.16(+2.25%)
Aug 11, 2009	7.254	7.304	7.139	7.238	18,855,846	-0.02(-0.23%)
Aug 10, 2009	7.318	7.333	7.166	7.254	16,685,666	-0.06(-0.87%)
Aug 07, 2009	7.261	7.333	7.176	7.318	28,440,378	+0.13(+1.84%)
Aug 06, 2009	7.483	7.595	7.168	7.186	45,696,608	-0.30(-4.00%)
Aug 05, 2009	7.401	7.494	7.258	7.485	20,273,110	+0.11(+1.48%)
Aug 04, 2009	7.522	7.555	7.353	7.376	22,473,010	-0.16(-2.13%)
Aug 03, 2009	7.533	7.560	7.415	7.537	11,903,055	+0.06(+0.86%)
Jul 31, 2009	7.553	7.568	7.446	7.473	13,589,517	-0.08(-1.06%)
Jul 30, 2009	7.555	7.632	7.522	7.553	23,568,150	+0.05(+0.69%)
Jul 29, 2009	7.448	7.539	7.419	7.502	15,853,261	+0.02(+0.33%)
Jul 28, 2009	7.376	7.498	7.283	7.477	23,248,128	+0.08(+1.12%)
Jul 27, 2009	7.349	7.413	7.287	7.395	18,733,930	-0.01(-0.08%)
Jul 24, 2009	7.378	7.465	7.302	7.401	38,603,748	+0.00(+0.00%)
Jul 23, 2009	7.298	7.498	7.223	7.401	24,931,372	+0.13(+1.73%)
Jul 22, 2009	7.275	7.380	7.240	7.275	21,210,186	-0.02(-0.28%)
Jul 21, 2009	7.370	7.444	7.120	7.296	35,958,676	-0.05(-0.67%)
Jul 20, 2009	7.291	7.364	7.168	7.345	31,596,926	+0.08(+1.16%)
Jul 17, 2009	7.207	7.277	7.143	7.261	41,007,608	-0.04(-0.56%)
Jul 16, 2009	7.044	7.327	6.966	7.302	42,422,060	+0.22(+3.09%)
Jul 15, 2009	7.038	7.102	6.945	7.083	28,496,762	+0.12(+1.66%)
Jul 14, 2009	6.765	6.986	6.722	6.968	32,910,232	+0.16(+2.36%)
Jul 13, 2009	6.686	6.813	6.664	6.807	30,836,894	+0.23(+3.51%)
Jul 10, 2009	6.567	6.644	6.510	6.576	27,830,996	-0.05(-0.69%)
Jul 09, 2009	6.755	6.798	6.586	6.621	39,601,556	+0.21(+3.22%)
Jul 08, 2009	6.215	6.438	6.215	6.415	30,756,792	+0.17(+2.71%)
Jul 07, 2009	6.372	6.374	6.211	6.246	25,295,660	-0.13(-2.01%)
Jul 06, 2009	6.145	6.394	6.112	6.374	28,986,972	+0.23(+3.69%)
Jul 02, 2009	6.392	6.450	6.147	6.147	22,600,108	-0.30(-4.70%)
Jul 01, 2009	6.532	6.619	6.433	6.450	22,437,162	-0.04(-0.60%)
Jun 30, 2009	6.438	6.553	6.431	6.489	24,757,450	+0.02(+0.29%)
Jun 29, 2009	6.497	6.580	6.446	6.471	18,845,126	+0.01(+0.10%)
Jun 26, 2009	6.547	6.600	6.426	6.464	21,172,556	-0.10(-1.48%)
Jun 25, 2009	6.543	6.619	6.495	6.561	41,068,168	+0.33(+5.23%)
Jun 24, 2009	6.293	6.382	6.190	6.235	22,299,170	-0.01(-0.17%)
Jun 23, 2009	6.365	6.415	6.242	6.246	27,682,028	-0.10(-1.62%)
Jun 22, 2009	6.308	6.446	6.273	6.349	26,813,568	-0.01(-0.23%)
Jun 19, 2009	6.376	6.425	6.336	6.363	24,709,564	+0.04(+0.62%)
Jun 18, 2009	6.336	6.394	6.277	6.324	19,329,028	-0.03(-0.52%)
Jun 17, 2009	6.112	6.460	6.095	6.357	32,989,702	+0.22(+3.67%)
Jun 16, 2009	6.316	6.318	6.085	6.132	21,995,168	-0.13(-2.14%)
Jun 15, 2009	6.211	6.334	6.182	6.266	20,164,338	-0.07(-1.14%)
Jun 12, 2009	6.143	6.365	6.056	6.339	22,317,404	+0.16(+2.60%)
Jun 11, 2009	6.322	6.367	6.169	6.178	26,173,260	-0.11(-1.80%)
Jun 10, 2009	6.452	6.475	6.207	6.291	20,470,614	-0.10(-1.58%)
Jun 09, 2009	6.363	6.433	6.341	6.392	16,337,890	+0.04(+0.62%)
Jun 08, 2009	6.320	6.394	6.250	6.353	21,597,964	+0.06(+0.92%)
Jun 05, 2009	6.417	6.417	6.186	6.295	31,803,258	+0.01(+0.23%)
Jun 04, 2009	6.359	6.374	6.157	6.281	35,656,504	-0.06(-0.91%)
Jun 03, 2009	6.314	6.374	6.256	6.339	25,269,834	+0.01(+0.23%)
Jun 02, 2009	6.351	6.446	6.301	6.324	45,177,400	-0.01(-0.20%)
Jun 01, 2009	6.167	6.382	6.103	6.336	39,167,692	+0.25(+4.10%)
May 29, 2009	5.992	6.091	5.879	6.087	27,114,462	+0.14(+2.36%)
May 28, 2009	6.072	6.093	5.817	5.947	30,708,166	-0.08(-1.30%)
May 27, 2009	6.046	6.209	5.984	6.025	47,301,524	-0.04(-0.65%)
May 26, 2009	5.769	6.093	5.695	6.064	37,171,500	+0.23(+3.96%)
May 22, 2009	5.794	5.895	5.705	5.833	20,697,662	+0.01(+0.25%)
May 21, 2009	5.775	5.936	5.703	5.819	30,375,728	-0.02(-0.35%)
May 20, 2009	6.044	6.052	5.800	5.839	44,495,228	-0.15(-2.48%)
May 19, 2009	5.924	6.048	5.876	5.988	65,424,360	+0.22(+3.90%)
May 18, 2009	5.615	5.769	5.586	5.763	42,594,248	+0.23(+4.10%)
May 15, 2009	5.528	5.639	5.491	5.536	36,186,820	-0.00(-0.04%)
May 14, 2009	5.693	5.843	5.532	5.538	41,387,716	-0.15(-2.72%)
May 13, 2009	5.664	5.740	5.633	5.693	48,043,788	-0.13(-2.23%)
May 12, 2009	5.949	5.992	5.703	5.823	61,928,988	+0.08(+1.36%)
May 11, 2009	5.773	5.815	5.594	5.744	36,161,928	-0.04(-0.75%)
May 08, 2009	5.961	5.980	5.732	5.788	36,952,164	-0.12(-2.06%)
May 07, 2009	6.062	6.066	5.837	5.909	43,842,652	+0.03(+0.46%)
May 06, 2009	6.039	6.083	5.821	5.883	30,132,552	-0.11(-1.86%)
May 05, 2009	5.953	6.029	5.924	5.994	24,452,236	+0.01(+0.14%)
May 04, 2009	5.988	6.001	5.955	5.986	36,202,356	+0.24(+4.13%)
May 01, 2009	5.761	5.817	5.654	5.749	31,145,530	-0.02(-0.36%)
Apr 30, 2009	5.767	5.850	5.670	5.769	50,848,016	+0.06(+1.12%)
Apr 29, 2009	5.806	5.879	5.660	5.705	35,720,284	-0.06(-1.04%)
Apr 28, 2009	5.571	5.808	5.530	5.765	42,654,048	+0.20(+3.52%)
Apr 27, 2009	5.728	5.759	5.493	5.569	37,221,144	-0.23(-4.02%)
Apr 24, 2009	5.757	5.885	5.683	5.802	26,721,336	+0.12(+2.14%)
Apr 23, 2009	5.732	5.786	5.522	5.681	27,312,750	-0.05(-0.90%)
Apr 22, 2009	5.761	6.017	5.724	5.732	33,444,238	-0.06(-1.03%)
Apr 21, 2009	5.621	5.829	5.592	5.792	27,906,144	+0.16(+2.82%)
Apr 20, 2009	5.742	5.794	5.576	5.633	31,074,228	-0.21(-3.63%)
Apr 17, 2009	5.707	5.883	5.707	5.846	32,785,538	+0.14(+2.53%)
Apr 16, 2009	5.588	5.740	5.524	5.701	25,406,732	+0.13(+2.26%)
Apr 15, 2009	5.520	5.615	5.425	5.575	21,639,120	+0.02(+0.41%)
Apr 14, 2009	5.590	5.631	5.476	5.553	30,960,182	-0.08(-1.36%)
Apr 13, 2009	5.584	5.722	5.584	5.629	20,589,184	-0.06(-1.05%)
Apr 09, 2009	5.691	5.775	5.489	5.689	52,252,136	+0.18(+3.30%)
Apr 08, 2009	5.363	5.511	5.344	5.507	32,437,200	+0.20(+3.69%)
Apr 07, 2009	5.262	5.367	5.252	5.311	26,279,720	-0.04(-0.73%)
Apr 06, 2009	5.466	5.466	5.264	5.351	29,637,188	-0.15(-2.77%)
Apr 03, 2009	5.394	5.522	5.289	5.503	33,973,240	+0.11(+2.07%)
Apr 02, 2009	5.375	5.501	5.241	5.392	28,509,954	+0.11(+2.03%)
Apr 01, 2009	5.202	5.338	5.118	5.285	30,601,986	-0.00(-0.08%)
Mar 31, 2009	5.363	5.373	5.109	5.289	35,836,992	-0.02(-0.39%)
Mar 30, 2009	5.379	5.450	5.245	5.309	25,413,286	-0.25(-4.56%)
Mar 26, 2009	5.375	5.648	5.351	5.563	33,515,932	+0.24(+4.53%)
Mar 25, 2009	5.377	5.480	5.206	5.322	28,889,360	-0.03(-0.54%)
Mar 24, 2009	5.192	5.404	5.157	5.351	24,732,706	+0.09(+1.81%)
Mar 23, 2009	5.159	5.272	5.142	5.256	28,611,352	+0.17(+3.28%)
Mar 20, 2009	5.204	5.206	5.023	5.089	24,469,562	-0.09(-1.70%)
Mar 19, 2009	5.252	5.276	5.117	5.177	22,445,356	-0.03(-0.63%)
Mar 18, 2009	5.041	5.299	5.029	5.210	24,932,094	+0.13(+2.54%)
Mar 17, 2009	4.942	5.084	4.921	5.080	27,698,508	+0.13(+2.71%)
Mar 16, 2009	5.175	5.184	4.936	4.946	28,477,228	-0.18(-3.46%)
Mar 13, 2009	5.068	5.171	5.020	5.124	0	+0.05(+1.02%)
Mar 12, 2009	4.878	5.080	4.878	5.072	27,918,942	+0.17(+3.54%)
Mar 11, 2009	4.820	4.944	4.693	4.899	27,133,108	+0.12(+2.46%)
Mar 10, 2009	4.540	4.792	4.507	4.781	37,227,276	+0.30(+6.77%)
Mar 09, 2009	4.398	4.567	4.367	4.478	34,418,932	+0.05(+1.02%)
Mar 06, 2009	4.468	4.519	4.296	4.433	0	-0.00(-0.09%)
Mar 05, 2009	4.375	4.676	4.334	4.437	36,036,760	-0.04(-0.83%)
Mar 04, 2009	4.511	4.534	4.373	4.474	30,528,008	-0.06(-1.27%)
Mar 02, 2009	4.569	4.759	4.513	4.532	34,968,644	-0.06(-1.35%)
Feb 27, 2009	4.540	4.709	4.501	4.594	0	-0.04(-0.93%)
Feb 26, 2009	4.827	4.827	4.596	4.637	30,138,932	-0.13(-2.77%)
Feb 25, 2009	4.540	4.827	4.538	4.769	61,417,228	+0.33(+7.34%)
Feb 24, 2009	4.315	4.470	4.276	4.443	27,000,066	+0.15(+3.61%)
Feb 23, 2009	4.466	4.466	4.270	4.288	22,629,386	-0.11(-2.39%)
Feb 20, 2009	4.332	4.451	4.270	4.393	0	-0.01(-0.23%)
Feb 19, 2009	4.437	4.546	4.389	4.404	19,929,490	-0.00(-0.09%)
Feb 18, 2009	4.480	4.480	4.317	4.408	23,582,946	-0.01(-0.28%)
Feb 17, 2009	4.350	4.486	4.270	4.420	26,804,672	-0.04(-0.97%)
Feb 13, 2009	4.503	4.575	4.429	4.464	18,869,042	-0.06(-1.37%)
Feb 12, 2009	4.466	4.532	4.365	4.525	25,951,318	+0.02(+0.50%)
Feb 11, 2009	4.480	4.554	4.416	4.503	23,614,372	+0.02(+0.46%)
Feb 10, 2009	4.589	4.651	4.422	4.482	26,533,360	-0.16(-3.42%)
Feb 09, 2009	4.719	4.732	4.558	4.641	23,383,994	-0.07(-1.40%)
Feb 06, 2009	4.563	4.829	4.499	4.707	42,388,076	+0.16(+3.45%)
Feb 05, 2009	4.228	4.575	4.216	4.550	53,971,332	+0.44(+10.74%)
Feb 04, 2009	3.987	4.167	3.987	4.109	29,703,990	+0.02(+0.56%)
Feb 03, 2009	4.055	4.123	3.971	4.086	28,017,074	+0.07(+1.75%)
Feb 02, 2009	3.966	4.080	3.958	4.016	22,294,080	+0.01(+0.26%)
Jan 30, 2009	4.146	4.146	3.971	4.006	0	-0.13(-3.14%)
Jan 29, 2009	4.294	4.311	4.119	4.136	17,822,398	-0.17(-3.93%)
Jan 28, 2009	4.253	4.344	4.212	4.305	22,974,296	+0.13(+3.01%)
Jan 27, 2009	4.220	4.255	4.138	4.179	20,173,084	+0.01(+0.15%)
Jan 26, 2009	4.103	4.257	4.098	4.173	16,710,469	+0.06(+1.56%)
Jan 23, 2009	4.028	4.164	4.028	4.109	22,891,364	-0.06(-1.43%)
Jan 22, 2009	4.006	4.257	3.993	4.169	30,968,598	+0.05(+1.25%)
Jan 21, 2009	4.117	4.134	3.991	4.117	26,592,852	+0.09(+2.20%)
Jan 20, 2009	4.239	4.239	4.020	4.028	24,208,196	-0.23(-5.42%)
Jan 16, 2009	4.220	4.282	4.107	4.259	0	+0.09(+2.23%)
Jan 15, 2009	4.041	4.247	3.952	4.167	33,605,996	+0.13(+3.17%)
Jan 14, 2009	4.138	4.152	4.028	4.039	26,761,198	-0.15(-3.69%)
Jan 13, 2009	4.272	4.311	4.142	4.193	33,038,882	-0.06(-1.50%)
Jan 12, 2009	4.272	4.315	4.222	4.257	24,112,788	-0.03(-0.77%)
Jan 09, 2009	4.431	4.486	4.251	4.290	34,015,092	-0.14(-3.21%)
Jan 08, 2009	4.431	4.472	4.278	4.433	41,531,056	-0.05(-1.01%)
Jan 07, 2009	4.433	4.540	4.404	4.478	28,495,332	+0.00(+0.00%)
Jan 06, 2009	4.459	4.528	4.342	4.478	27,511,980	+0.07(+1.50%)
Jan 05, 2009	4.426	4.476	4.330	4.412	26,236,708	-0.03(-0.74%)
Jan 02, 2009	4.210	4.466	4.210	4.445	0	+0.20(+4.76%)
Jan 01, 2009	4.129	4.292	4.107	4.243	0	+0.00(+0.00%)
Dec 31, 2008	4.129	4.292	4.107	4.243	14,844,078	+0.11(+2.64%)
Dec 30, 2008	4.094	4.142	4.049	4.134	14,558,892	+0.06(+1.52%)
Dec 29, 2008	4.127	4.140	4.045	4.072	13,037,048	-0.06(-1.50%)
Dec 26, 2008	4.098	4.162	4.098	4.134	0	+0.05(+1.21%)
Dec 24, 2008	4.105	4.123	4.020	4.084	5,935,318	+0.06(+1.43%)
Dec 23, 2008	4.148	4.156	3.973	4.026	26,831,166	-0.06(-1.56%)
Dec 22, 2008	4.259	4.259	4.043	4.090	23,779,940	-0.17(-3.97%)
Dec 19, 2008	4.303	4.346	4.187	4.259	36,296,280	+0.00(+0.00%)
Dec 18, 2008	4.348	4.373	4.220	4.259	32,121,082	-0.06(-1.38%)
Dec 17, 2008	4.167	4.371	4.152	4.319	42,926,024	+0.11(+2.65%)
Dec 16, 2008	4.105	4.249	4.065	4.208	37,550,332	+0.14(+3.45%)
Dec 15, 2008	4.123	4.146	4.006	4.068	22,492,402	-0.02(-0.40%)
Dec 12, 2008	3.991	4.115	3.960	4.084	0	+0.01(+0.20%)
Dec 11, 2008	4.189	4.191	4.049	4.076	26,408,540	-0.15(-3.52%)
Dec 10, 2008	4.171	4.259	4.107	4.224	24,996,002	+0.08(+2.04%)
Dec 09, 2008	4.323	4.416	4.111	4.140	30,680,322	-0.22(-5.06%)
Dec 08, 2008	4.239	4.453	4.183	4.360	36,266,836	+0.22(+5.28%)
Dec 05, 2008	3.948	4.164	3.717	4.142	0	+0.16(+4.10%)
Dec 04, 2008	4.179	4.200	3.917	3.979	57,543,912	-0.34(-7.88%)
Dec 03, 2008	4.230	4.352	4.109	4.319	37,934,168	+0.13(+3.10%)
Dec 02, 2008	4.226	4.301	4.111	4.189	33,421,922	+0.00(+0.10%)
Dec 01, 2008	4.622	4.629	4.179	4.185	38,482,472	-0.52(-11.09%)
Nov 28, 2008	4.651	4.816	4.651	4.707	13,397,686	+0.02(+0.53%)
Nov 26, 2008	4.317	4.711	4.317	4.682	35,161,480	+0.30(+6.82%)
Nov 25, 2008	4.408	4.528	4.235	4.383	30,753,670	+0.02(+0.57%)
Nov 24, 2008	4.253	4.503	4.037	4.358	49,561,872	+0.25(+5.97%)
Nov 21, 2008	3.874	4.125	3.775	4.113	47,716,888	+0.30(+7.96%)
Nov 20, 2008	3.731	4.080	3.672	3.810	40,868,548	+0.01(+0.27%)
Nov 19, 2008	4.187	4.187	3.787	3.799	48,480,788	-0.34(-8.13%)
Nov 18, 2008	4.243	4.309	4.024	4.136	44,323,716	-0.12(-2.76%)
Nov 17, 2008	4.356	4.459	4.253	4.253	34,354,752	-0.14(-3.28%)
Nov 14, 2008	4.600	4.631	4.352	4.398	0	-0.27(-5.71%)
Nov 13, 2008	4.503	4.668	4.160	4.664	60,156,552	+0.18(+3.95%)
Nov 12, 2008	4.697	4.711	4.441	4.486	44,993,520	-0.35(-7.25%)
Nov 11, 2008	4.744	4.971	4.635	4.837	42,449,496	-0.05(-1.05%)
Nov 10, 2008	5.082	5.101	4.818	4.888	26,942,610	-0.10(-2.03%)
Nov 07, 2008	4.954	5.029	4.888	4.990	0	+0.04(+0.75%)
Nov 06, 2008	5.361	5.452	4.909	4.952	54,678,304	-0.41(-7.62%)
Nov 05, 2008	5.365	5.489	5.334	5.361	34,924,896	-0.08(-1.48%)
Nov 04, 2008	5.435	5.460	5.241	5.441	28,723,480	+0.08(+1.46%)

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.