Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	9.581	9.657	9.427	9.531	9,689,839	-0.07(-0.70%)
Nov 27, 2009	9.507	9.741	9.375	9.598	2,846,802	-0.14(-1.40%)
Nov 25, 2009	9.492	9.752	9.492	9.735	7,045,926	+0.14(+1.45%)
Nov 24, 2009	9.598	9.646	9.524	9.596	7,213,191	+0.07(+0.75%)
Nov 23, 2009	9.557	9.691	9.503	9.524	9,887,445	+0.03(+0.32%)
Nov 20, 2009	9.726	9.741	9.472	9.494	14,451,966	-0.23(-2.32%)
Nov 19, 2009	9.795	9.858	9.631	9.719	18,067,054	-0.26(-2.65%)
Nov 18, 2009	9.880	10.04	9.849	9.984	8,315,926	+0.10(+1.05%)
Nov 17, 2009	10.02	10.09	9.763	9.880	8,659,737	-0.14(-1.41%)
Nov 16, 2009	9.992	10.09	9.945	10.02	5,511,397	+0.05(+0.50%)
Nov 13, 2009	9.947	10.06	9.869	9.971	5,272,764	+0.05(+0.46%)
Nov 12, 2009	10.17	10.23	9.910	9.925	7,872,456	-0.20(-2.01%)
Nov 11, 2009	10.14	10.26	10.06	10.13	6,622,687	+0.10(+0.95%)
Nov 10, 2009	10.03	10.07	9.988	10.03	8,387,247	+0.00(+0.04%)
Nov 09, 2009	9.966	10.07	9.875	10.03	6,030,031	+0.14(+1.45%)
Nov 06, 2009	9.867	9.936	9.654	9.886	6,970,050	+0.02(+0.18%)
Nov 05, 2009	9.756	9.938	9.663	9.869	9,828,416	+0.14(+1.47%)
Nov 04, 2009	9.901	9.951	9.693	9.726	7,292,039	-0.08(-0.82%)
Nov 03, 2009	9.661	9.810	9.529	9.806	7,510,996	+0.10(+1.03%)
Nov 02, 2009	9.598	9.800	9.550	9.706	9,380,088	+0.17(+1.77%)
Oct 30, 2009	9.605	9.806	9.507	9.537	10,875,048	-0.13(-1.32%)
Oct 29, 2009	9.544	9.715	9.477	9.665	5,730,478	+0.18(+1.85%)
Oct 28, 2009	9.782	9.839	9.483	9.490	9,872,235	-0.27(-2.80%)
Oct 27, 2009	9.947	10.04	9.715	9.763	10,571,859	-0.19(-1.94%)
Oct 26, 2009	9.979	10.19	9.947	9.956	6,627,209	-0.04(-0.39%)
Oct 23, 2009	10.01	10.14	9.910	9.995	4,882,061	-0.10(-0.95%)
Oct 22, 2009	9.886	10.18	9.882	10.09	7,591,454	+0.25(+2.58%)
Oct 21, 2009	9.893	10.10	9.834	9.836	7,610,387	-0.11(-1.07%)
Oct 20, 2009	9.906	10.07	9.888	9.943	4,577,409	-0.13(-1.27%)
Oct 19, 2009	9.951	10.10	9.847	10.07	6,205,760	+0.16(+1.64%)
Oct 16, 2009	9.810	10.02	9.670	9.908	9,334,506	+0.06(+0.62%)
Oct 15, 2009	9.975	10.06	9.791	9.847	10,394,963	-0.20(-2.03%)
Oct 14, 2009	10.01	10.12	9.960	10.05	9,117,331	+0.07(+0.65%)
Oct 13, 2009	9.860	10.07	9.806	9.986	8,363,501	+0.11(+1.07%)
Oct 12, 2009	9.893	9.960	9.789	9.880	11,362,918	+0.08(+0.86%)
Oct 09, 2009	10.12	10.17	9.728	9.795	25,710,062	-0.39(-3.81%)
Oct 08, 2009	10.71	10.94	10.12	10.18	26,190,086	-0.28(-2.71%)
Oct 07, 2009	10.45	10.54	10.32	10.47	7,964,603	-0.03(-0.33%)
Oct 06, 2009	10.15	10.50	10.12	10.50	10,699,809	+0.41(+4.04%)
Oct 05, 2009	10.13	10.14	9.966	10.09	7,161,975	+0.12(+1.24%)
Oct 02, 2009	10.11	10.16	9.947	9.971	8,534,952	-0.13(-1.24%)
Oct 01, 2009	10.35	10.37	10.09	10.10	9,973,029	-0.26(-2.47%)
Sep 30, 2009	10.46	10.46	10.22	10.35	5,667,703	-0.07(-0.67%)
Sep 29, 2009	10.41	10.53	10.35	10.42	6,537,203	-0.02(-0.17%)
Sep 28, 2009	10.16	10.45	10.16	10.44	5,144,731	+0.25(+2.42%)
Sep 25, 2009	10.25	10.30	10.13	10.19	7,048,792	-0.04(-0.40%)
Sep 24, 2009	10.23	10.30	10.17	10.23	3,436,231	+0.01(+0.13%)
Sep 23, 2009	10.46	10.46	10.22	10.22	5,107,137	-0.18(-1.75%)
Sep 22, 2009	10.40	10.51	10.33	10.40	6,021,301	+0.02(+0.19%)
Sep 21, 2009	10.19	10.40	10.16	10.38	7,177,895	+0.11(+1.10%)
Sep 18, 2009	10.34	10.35	10.21	10.27	8,196,522	+0.00(+0.02%)
Sep 17, 2009	10.38	10.45	10.25	10.27	8,905,628	-0.13(-1.27%)
Sep 16, 2009	10.26	10.40	10.20	10.40	6,605,045	+0.12(+1.16%)
Sep 15, 2009	10.30	10.38	10.12	10.28	6,946,055	-0.02(-0.17%)
Sep 14, 2009	10.03	10.31	10.02	10.30	5,435,752	+0.21(+2.08%)
Sep 11, 2009	10.19	10.28	10.04	10.09	5,649,420	-0.13(-1.27%)
Sep 10, 2009	10.30	10.33	10.11	10.22	6,825,308	-0.08(-0.76%)
Sep 09, 2009	10.07	10.32	10.04	10.30	9,398,218	+0.23(+2.24%)
Sep 08, 2009	10.23	10.26	9.988	10.07	7,325,425	-0.11(-1.11%)
Sep 04, 2009	10.13	10.28	9.956	10.18	5,836,639	+0.11(+1.05%)
Sep 03, 2009	9.839	10.09	9.839	10.08	9,181,661	+0.28(+2.85%)
Sep 02, 2009	9.761	9.836	9.680	9.797	8,014,822	-0.00(-0.02%)
Sep 01, 2009	10.05	10.15	9.791	9.800	11,264,579	-0.31(-3.04%)
Aug 31, 2009	10.23	10.23	10.02	10.11	7,710,927	-0.11(-1.06%)
Aug 28, 2009	10.20	10.25	10.07	10.22	8,284,307	+0.10(+1.01%)
Aug 27, 2009	10.03	10.13	9.914	10.11	6,067,690	+0.09(+0.86%)
Aug 26, 2009	10.15	10.25	10.01	10.03	7,437,192	-0.14(-1.34%)
Aug 25, 2009	10.02	10.25	9.973	10.16	7,478,339	+0.20(+2.00%)
Aug 24, 2009	10.17	10.19	9.956	9.964	5,803,133	-0.18(-1.75%)
Aug 21, 2009	9.943	10.20	9.943	10.14	10,239,215	+0.09(+0.86%)
Aug 20, 2009	9.901	10.08	9.839	10.06	15,071,187	+0.38(+3.94%)
Aug 19, 2009	9.401	9.700	9.377	9.674	8,698,452	+0.23(+2.48%)
Aug 18, 2009	9.602	9.626	9.345	9.440	7,414,618	-0.08(-0.89%)
Aug 17, 2009	9.511	9.579	9.401	9.524	7,681,519	-0.10(-1.01%)
Aug 14, 2009	9.722	9.832	9.570	9.622	5,699,303	-0.18(-1.79%)
Aug 13, 2009	9.737	9.847	9.622	9.797	6,910,362	+0.03(+0.27%)
Aug 12, 2009	9.670	9.858	9.631	9.771	6,317,656	+0.14(+1.46%)
Aug 11, 2009	9.639	9.724	9.557	9.631	6,438,671	-0.01(-0.09%)
Aug 10, 2009	9.860	9.860	9.566	9.639	6,576,533	-0.22(-2.22%)
Aug 07, 2009	9.709	9.958	9.574	9.858	10,992,796	+0.33(+3.46%)
Aug 06, 2009	9.514	9.704	9.286	9.529	14,250,350	+0.31(+3.31%)
Aug 05, 2009	9.168	9.254	9.024	9.223	14,165,366	+0.09(+1.00%)
Aug 04, 2009	9.457	9.501	9.095	9.132	15,835,297	-0.34(-3.61%)
Aug 03, 2009	9.362	9.479	9.224	9.475	9,788,114	-0.08(-0.79%)
Jul 31, 2009	9.622	9.726	9.542	9.550	6,193,601	-0.06(-0.61%)
Jul 30, 2009	9.702	9.914	9.598	9.609	6,834,638	-0.01(-0.14%)
Jul 29, 2009	9.524	9.695	9.520	9.622	6,676,574	+0.05(+0.52%)
Jul 28, 2009	9.494	9.641	9.449	9.572	10,101,718	+0.02(+0.25%)
Jul 27, 2009	9.574	9.639	9.407	9.548	5,647,861	-0.09(-0.97%)
Jul 24, 2009	9.470	9.661	9.410	9.641	7,204,590	+0.11(+1.11%)
Jul 23, 2009	9.481	9.687	9.418	9.535	11,226,883	+0.02(+0.21%)
Jul 22, 2009	9.329	9.641	9.329	9.516	8,774,268	+0.11(+1.13%)
Jul 21, 2009	9.418	9.485	9.251	9.410	10,858,270	-0.06(-0.66%)
Jul 20, 2009	9.381	9.492	9.251	9.472	11,512,653	+0.06(+0.67%)
Jul 17, 2009	9.477	9.477	9.337	9.410	8,929,116	-0.04(-0.46%)
Jul 16, 2009	9.299	9.472	9.258	9.453	8,921,391	+0.10(+1.11%)
Jul 15, 2009	9.102	9.351	9.020	9.349	14,519,185	+0.28(+3.11%)
Jul 14, 2009	8.954	9.087	8.900	9.067	11,218,840	+0.05(+0.58%)
Jul 13, 2009	8.944	9.032	8.720	9.015	11,983,306	+0.16(+1.86%)
Jul 10, 2009	8.879	8.957	8.757	8.850	13,521,222	-0.07(-0.78%)
Jul 09, 2009	8.957	9.069	8.833	8.920	19,109,428	+0.13(+1.50%)
Jul 08, 2009	8.454	8.824	8.437	8.788	19,024,812	+0.36(+4.30%)
Jul 07, 2009	8.400	8.454	8.335	8.426	13,850,386	+0.06(+0.67%)
Jul 06, 2009	8.179	8.389	8.129	8.369	9,420,040	+0.16(+1.93%)
Jul 02, 2009	8.267	8.345	8.176	8.211	8,007,670	-0.13(-1.61%)
Jul 01, 2009	8.445	8.445	8.265	8.345	7,735,711	-0.02(-0.23%)
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%)

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.