Ross Stores (NQ: ROST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	13.94	14.29	13.88	14.20	6,194,565	+0.14(+1.01%)
Nov 29, 2010	14.24	14.30	13.90	14.05	5,787,636	-0.31(-2.19%)
Nov 26, 2010	14.25	14.37	14.23	14.37	1,593,404	+0.02(+0.14%)
Nov 24, 2010	14.08	14.35	14.35	14.35	4,407,397	+0.32(+2.28%)
Nov 23, 2010	14.04	14.24	13.96	14.03	6,977,434	-0.15(-1.08%)
Nov 22, 2010	13.95	14.22	13.79	14.18	6,878,221	+0.17(+1.20%)
Nov 19, 2010	13.85	14.02	13.76	14.01	6,681,514	+0.13(+0.95%)
Nov 18, 2010	14.09	14.23	13.58	13.88	18,664,872	-0.43(-2.98%)
Nov 17, 2010	13.94	14.37	13.89	14.31	10,472,461	+0.40(+2.88%)
Nov 16, 2010	13.86	14.12	13.75	13.91	6,888,587	-0.01(-0.09%)
Nov 15, 2010	14.08	14.11	13.91	13.92	4,371,162	-0.06(-0.41%)
Nov 12, 2010	14.05	14.16	13.93	13.98	4,893,936	-0.15(-1.07%)
Nov 11, 2010	13.93	14.18	13.84	14.13	5,360,707	+0.11(+0.75%)
Nov 10, 2010	13.78	14.03	13.78	14.02	6,825,025	+0.26(+1.92%)
Nov 09, 2010	14.03	14.03	13.70	13.76	5,732,643	-0.21(-1.49%)
Nov 08, 2010	13.98	14.02	13.75	13.97	7,651,200	-0.09(-0.64%)
Nov 05, 2010	13.89	14.09	13.85	14.06	6,486,170	+0.14(+0.97%)
Nov 04, 2010	13.44	14.05	13.44	13.92	12,978,972	+0.69(+5.19%)
Nov 03, 2010	13.30	13.37	13.10	13.23	11,269,248	-0.11(-0.82%)
Nov 02, 2010	13.15	13.35	13.10	13.34	9,766,349	+0.31(+2.35%)
Nov 01, 2010	12.96	13.09	12.93	13.04	6,893,286	+0.13(+1.02%)
Oct 29, 2010	12.76	12.94	12.69	12.91	5,747,991	+0.14(+1.06%)
Oct 28, 2010	12.89	12.93	12.62	12.77	5,625,514	-0.05(-0.39%)
Oct 27, 2010	12.69	12.84	12.62	12.82	8,015,522	+0.04(+0.31%)
Oct 25, 2010	12.66	12.89	12.63	12.78	5,854,338	+0.18(+1.39%)
Oct 22, 2010	12.60	12.68	12.49	12.61	3,610,437	+0.03(+0.24%)
Oct 21, 2010	12.57	12.75	12.48	12.58	8,099,478	+0.06(+0.49%)
Oct 20, 2010	12.43	12.57	12.42	12.51	5,593,868	+0.15(+1.19%)
Oct 19, 2010	12.39	12.48	12.30	12.37	7,626,757	-0.12(-1.00%)
Oct 18, 2010	12.43	12.57	12.36	12.49	6,020,386	+0.07(+0.55%)
Oct 15, 2010	12.30	12.44	12.16	12.43	8,238,162	+0.18(+1.48%)
Oct 14, 2010	12.20	12.32	12.16	12.24	5,499,162	+0.04(+0.32%)
Oct 13, 2010	12.36	12.36	12.11	12.20	6,582,485	-0.09(-0.69%)
Oct 12, 2010	12.23	12.35	12.13	12.29	6,917,222	+0.02(+0.14%)
Oct 11, 2010	12.18	12.32	12.13	12.27	6,686,410	+0.08(+0.63%)
Oct 08, 2010	12.12	12.34	12.08	12.20	7,986,115	+0.07(+0.58%)
Oct 07, 2010	12.21	12.39	12.05	12.13	16,285,692	+0.24(+2.03%)
Oct 06, 2010	11.82	11.88	11.66	11.88	14,826,863	+0.01(+0.11%)
Oct 05, 2010	11.98	12.02	11.68	11.87	13,679,101	-0.04(-0.35%)
Oct 04, 2010	11.98	12.02	11.80	11.91	8,768,203	-0.12(-1.04%)
Oct 01, 2010	12.07	12.13	11.95	12.04	7,838,629	+0.08(+0.66%)
Sep 30, 2010	12.23	12.30	11.84	11.96	10,993,863	-0.22(-1.80%)
Sep 29, 2010	12.23	12.27	12.11	12.18	7,507,420	-0.11(-0.87%)
Sep 28, 2010	12.18	12.36	12.03	12.29	12,284,803	+0.16(+1.30%)
Sep 27, 2010	12.31	12.33	12.09	12.13	6,438,101	-0.22(-1.79%)
Sep 24, 2010	12.32	12.39	12.23	12.35	5,961,422	+0.12(+0.98%)
Sep 23, 2010	11.94	12.28	11.90	12.23	9,363,991	+0.23(+1.88%)
Sep 22, 2010	11.82	12.04	11.71	12.00	8,868,111	+0.21(+1.80%)
Sep 21, 2010	11.85	11.92	11.66	11.79	7,349,051	-0.14(-1.17%)
Sep 20, 2010	11.82	11.98	11.71	11.93	6,340,772	+0.14(+1.15%)
Sep 17, 2010	11.87	11.88	11.72	11.80	6,997,435	-0.03(-0.29%)
Sep 15, 2010	11.64	11.86	11.64	11.83	7,239,596	+0.09(+0.77%)
Sep 14, 2010	11.59	11.80	11.55	11.74	5,245,858	+0.16(+1.36%)
Sep 13, 2010	11.48	11.60	11.46	11.58	3,715,546	+0.17(+1.50%)
Sep 10, 2010	11.35	11.45	11.30	11.41	4,708,532	+0.09(+0.77%)
Sep 09, 2010	11.43	11.47	11.27	11.32	4,593,267	-0.00(-0.04%)
Sep 08, 2010	11.32	11.43	11.30	11.33	5,016,806	+0.04(+0.37%)
Sep 07, 2010	11.47	11.50	11.26	11.29	5,735,687	-0.22(-1.94%)
Sep 03, 2010	11.58	11.60	11.40	11.51	5,547,596	+0.09(+0.77%)
Sep 02, 2010	11.25	11.47	11.18	11.42	8,691,199	+0.24(+2.15%)
Sep 01, 2010	11.02	11.27	10.92	11.18	12,329,370	+0.32(+2.96%)
Aug 31, 2010	10.74	11.10	10.74	10.86	14,148,353	-0.12(-1.14%)
Aug 30, 2010	11.06	11.06	10.87	10.98	6,820,386	-0.13(-1.16%)
Aug 27, 2010	10.99	11.15	10.80	11.11	6,543,157	+0.17(+1.56%)
Aug 26, 2010	11.09	11.12	10.91	10.94	5,246,847	-0.14(-1.28%)
Aug 25, 2010	10.77	11.13	10.74	11.08	6,871,414	+0.26(+2.42%)
Aug 24, 2010	10.92	10.92	10.69	10.82	9,510,459	-0.20(-1.82%)
Aug 23, 2010	10.91	11.21	10.89	11.02	8,443,918	+0.16(+1.47%)
Aug 20, 2010	10.92	10.93	10.67	10.86	9,244,211	-0.10(-0.93%)
Aug 19, 2010	11.08	11.31	10.76	10.97	14,722,221	-0.14(-1.24%)
Aug 18, 2010	10.78	11.14	10.70	11.10	9,089,835	+0.27(+2.50%)
Aug 17, 2010	10.88	10.94	10.79	10.83	6,459,607	+0.06(+0.53%)
Aug 16, 2010	10.65	10.85	10.63	10.78	5,398,660	+0.08(+0.78%)
Aug 13, 2010	10.71	10.88	10.69	10.69	10,138,697	-0.13(-1.19%)
Aug 12, 2010	10.77	10.91	10.69	10.82	6,925,692	-0.04(-0.36%)
Aug 11, 2010	11.01	11.02	10.85	10.86	8,712,100	-0.26(-2.33%)
Aug 10, 2010	11.15	11.21	11.05	11.12	6,096,912	-0.09(-0.76%)
Aug 09, 2010	11.04	11.27	11.02	11.21	7,525,768	+0.25(+2.31%)
Aug 06, 2010	10.65	11.01	10.65	10.95	12,334,105	-0.09(-0.79%)
Aug 05, 2010	11.39	11.45	10.62	11.04	19,718,230	-0.50(-4.33%)
Aug 04, 2010	11.39	11.54	11.36	11.54	7,581,711	+0.21(+1.89%)
Aug 03, 2010	11.48	11.53	11.13	11.33	10,626,965	-0.16(-1.37%)
Aug 02, 2010	11.56	11.63	11.30	11.48	9,226,591	-0.00(-0.02%)
Jul 30, 2010	11.32	11.53	11.23	11.48	8,707,690	+0.07(+0.61%)
Jul 29, 2010	11.68	11.73	11.21	11.42	11,970,414	-0.20(-1.71%)
Jul 28, 2010	11.77	11.90	11.57	11.61	8,886,073	-0.19(-1.63%)
Jul 27, 2010	12.17	12.19	11.70	11.81	12,091,337	-0.38(-3.13%)
Jul 26, 2010	12.14	12.20	12.00	12.19	5,292,537	+0.05(+0.41%)
Jul 23, 2010	11.99	12.16	11.91	12.14	5,762,836	+0.17(+1.46%)
Jul 22, 2010	11.73	12.02	11.70	11.96	6,539,310	+0.30(+2.58%)
Jul 21, 2010	11.89	11.94	11.61	11.66	8,641,490	-0.20(-1.71%)
Jul 20, 2010	11.50	11.89	11.46	11.86	6,929,342	+0.22(+1.89%)
Jul 19, 2010	11.61	11.75	11.59	11.64	6,091,377	+0.07(+0.64%)
Jul 16, 2010	11.92	11.94	11.56	11.57	9,137,452	-0.38(-3.18%)
Jul 15, 2010	11.87	11.98	11.72	11.95	6,801,881	+0.13(+1.07%)
Jul 14, 2010	11.87	11.96	11.70	11.82	6,648,055	-0.02(-0.17%)
Jul 13, 2010	11.80	11.89	11.72	11.84	7,625,678	+0.12(+1.02%)
Jul 12, 2010	11.77	11.97	11.67	11.72	5,692,404	-0.07(-0.63%)
Jul 09, 2010	11.80	11.83	11.66	11.80	6,089,332	+0.01(+0.11%)
Jul 08, 2010	12.05	12.05	11.55	11.78	16,196,452	-0.29(-2.38%)
Jul 07, 2010	12.00	12.22	11.86	12.07	12,766,072	+0.15(+1.28%)
Jul 06, 2010	11.95	12.16	11.72	11.92	8,997,496	+0.09(+0.72%)
Jul 02, 2010	11.98	12.11	11.82	11.83	8,869,452	-0.11(-0.89%)
Jul 01, 2010	11.60	11.99	11.50	11.94	12,827,701	+0.32(+2.74%)
Jun 30, 2010	11.60	11.89	11.60	11.62	9,217,054	-0.02(-0.21%)
Jun 29, 2010	11.82	11.85	11.58	11.65	7,683,367	-0.24(-2.04%)
Jun 25, 2010	12.03	12.07	11.86	11.89	8,445,266	-0.12(-1.00%)
Jun 24, 2010	12.02	12.14	11.92	12.01	6,342,889	-0.08(-0.63%)
Jun 23, 2010	12.06	12.17	11.91	12.08	7,237,750	+0.03(+0.25%)
Jun 22, 2010	12.30	12.47	12.02	12.05	7,134,732	-0.24(-1.99%)
Jun 21, 2010	12.61	12.65	12.22	12.30	6,166,092	-0.20(-1.61%)
Jun 18, 2010	12.63	12.68	12.47	12.50	8,592,140	-0.08(-0.66%)
Jun 17, 2010	12.59	12.65	12.38	12.58	9,937,442	+0.05(+0.42%)
Jun 16, 2010	12.50	12.61	12.43	12.53	5,085,107	-0.03(-0.23%)
Jun 15, 2010	12.44	12.58	12.33	12.56	6,772,509	+0.13(+1.07%)
Jun 14, 2010	12.63	12.63	12.39	12.43	8,987,147	-0.08(-0.63%)
Jun 11, 2010	12.37	12.66	12.37	12.50	9,621,144	-0.03(-0.24%)
Jun 10, 2010	12.27	12.56	12.20	12.53	12,161,613	+0.41(+3.36%)
Jun 09, 2010	11.98	12.35	11.96	12.13	15,459,144	+0.22(+1.83%)
Jun 08, 2010	11.57	11.94	11.46	11.91	13,518,268	+0.32(+2.80%)
Jun 07, 2010	11.94	12.08	11.57	11.58	9,226,687	-0.33(-2.77%)
Jun 04, 2010	12.10	12.30	11.86	11.91	11,559,277	-0.34(-2.79%)
Jun 03, 2010	12.07	12.63	12.00	12.25	17,178,316	+0.43(+3.60%)
Jun 02, 2010	11.47	11.84	11.40	11.83	9,765,965	+0.38(+3.28%)
Jun 01, 2010	11.37	11.65	11.37	11.45	8,662,541	+0.06(+0.52%)
May 28, 2010	11.56	11.63	11.31	11.39	10,980,730	-0.17(-1.45%)
May 27, 2010	11.53	11.61	11.36	11.56	6,621,369	+0.23(+2.07%)
May 26, 2010	11.60	11.67	11.27	11.33	8,802,335	-0.17(-1.44%)
May 25, 2010	11.15	11.53	11.06	11.49	10,221,188	+0.12(+1.05%)
May 24, 2010	11.43	11.45	11.27	11.37	8,234,518	-0.05(-0.48%)
May 21, 2010	11.47	11.64	11.14	11.43	14,506,603	+0.06(+0.53%)
May 20, 2010	11.44	11.54	10.89	11.37	19,265,300	+0.12(+1.05%)
May 19, 2010	11.22	11.42	11.19	11.25	9,261,734	-0.01(-0.10%)
May 18, 2010	11.39	11.54	11.22	11.26	14,266,481	-0.27(-2.34%)
May 17, 2010	11.37	11.54	11.18	11.53	9,102,860	+0.16(+1.40%)
May 14, 2010	11.42	11.47	11.30	11.37	8,472,641	-0.10(-0.89%)
May 13, 2010	11.78	11.80	11.43	11.47	6,477,855	-0.33(-2.76%)
May 12, 2010	11.75	11.82	11.68	11.80	5,705,565	+0.04(+0.33%)
May 11, 2010	11.83	11.90	11.49	11.76	6,956,269	+0.05(+0.41%)
May 10, 2010	11.53	11.71	11.47	11.71	9,095,369	+0.51(+4.58%)
May 07, 2010	11.41	11.65	11.13	11.20	12,641,007	-0.30(-2.61%)
May 06, 2010	11.49	11.66	11.09	11.50	19,834,672	-0.46(-3.85%)
May 05, 2010	12.07	12.19	11.82	11.96	11,277,144	-0.01(-0.11%)
May 04, 2010	12.31	12.35	11.93	11.97	10,521,469	-0.43(-3.44%)
May 03, 2010	12.19	12.49	12.13	12.40	4,749,491	+0.22(+1.82%)
Apr 30, 2010	12.51	12.52	12.14	12.18	9,826,965	-0.28(-2.25%)
Apr 29, 2010	12.31	12.51	12.24	12.46	6,421,324	+0.22(+1.80%)
Apr 28, 2010	12.46	12.53	12.19	12.24	8,092,108	-0.18(-1.49%)
Apr 27, 2010	12.64	12.74	12.40	12.42	10,023,364	-0.28(-2.17%)
Apr 26, 2010	12.78	12.81	12.65	12.70	4,397,691	-0.02(-0.19%)
Apr 23, 2010	12.76	12.80	12.56	12.72	5,805,875	+0.02(+0.19%)
Apr 22, 2010	12.39	12.73	12.34	12.70	9,437,300	+0.28(+2.24%)
Apr 21, 2010	12.33	12.51	12.28	12.42	8,227,883	+0.09(+0.74%)
Apr 20, 2010	12.28	12.38	12.20	12.33	9,172,074	+0.14(+1.14%)
Apr 19, 2010	12.25	12.31	12.03	12.19	7,895,328	-0.08(-0.64%)
Apr 16, 2010	12.31	12.37	12.15	12.27	8,544,388	-0.05(-0.37%)
Apr 15, 2010	12.26	12.35	12.18	12.31	6,248,953	+0.04(+0.35%)
Apr 14, 2010	12.25	12.29	12.17	12.27	5,332,905	-0.02(-0.16%)
Apr 13, 2010	12.18	12.31	12.15	12.29	6,907,211	+0.11(+0.91%)
Apr 12, 2010	12.19	12.24	12.06	12.18	7,091,538	+0.03(+0.23%)
Apr 09, 2010	12.24	12.26	12.08	12.15	9,177,077	-0.05(-0.41%)
Apr 08, 2010	12.03	12.29	11.94	12.20	21,667,350	+0.43(+3.64%)
Apr 07, 2010	11.88	11.94	11.71	11.77	11,282,065	-0.12(-0.99%)
Apr 06, 2010	11.95	11.98	11.80	11.89	9,676,806	-0.06(-0.53%)
Apr 05, 2010	11.69	11.99	11.68	11.95	10,130,443	+0.34(+2.90%)
Apr 01, 2010	11.70	11.62	11.62	11.62	28,728,578	-0.01(-0.09%)
Mar 31, 2010	11.42	11.70	11.42	11.63	8,047,920	+0.04(+0.36%)
Mar 30, 2010	11.65	11.70	11.54	11.59	11,386,711	-0.04(-0.37%)
Mar 29, 2010	11.66	11.71	11.54	11.63	6,296,917	-0.03(-0.24%)
Mar 26, 2010	11.50	11.67	11.48	11.66	13,669,923	-0.03(-0.24%)
Mar 25, 2010	11.67	11.77	11.64	11.69	9,012,019	+0.03(+0.30%)
Mar 24, 2010	11.80	11.80	11.60	11.65	9,424,622	-0.15(-1.25%)
Mar 23, 2010	11.89	11.90	11.69	11.80	10,813,671	-0.09(-0.79%)
Mar 22, 2010	11.72	11.96	11.70	11.89	9,675,808	+0.13(+1.15%)
Mar 19, 2010	11.34	11.76	11.33	11.76	23,188,518	+0.42(+3.68%)
Mar 18, 2010	11.62	11.73	11.27	11.34	21,980,614	-0.39(-3.35%)
Mar 17, 2010	11.82	11.85	11.67	11.73	11,424,783	-0.05(-0.46%)
Mar 16, 2010	11.64	11.81	11.64	11.79	9,649,026	+0.14(+1.23%)
Mar 15, 2010	11.60	11.68	11.44	11.64	9,906,522	+0.14(+1.19%)
Mar 12, 2010	11.43	11.52	11.39	11.51	7,382,024	+0.07(+0.59%)
Mar 11, 2010	11.28	11.46	11.22	11.44	12,692,167	+0.12(+1.04%)
Mar 10, 2010	11.24	11.36	11.22	11.32	10,996,596	+0.13(+1.15%)
Mar 09, 2010	11.26	11.28	11.16	11.19	11,937,853	-0.07(-0.60%)
Mar 08, 2010	11.11	11.28	11.08	11.26	8,561,523	+0.14(+1.27%)
Mar 05, 2010	11.13	11.18	11.04	11.12	14,210,833	+0.02(+0.16%)
Mar 04, 2010	10.87	11.21	10.80	11.10	17,436,842	+0.35(+3.26%)
Mar 03, 2010	10.75	10.80	10.70	10.75	8,680,922	+0.04(+0.35%)
Mar 02, 2010	10.75	10.79	10.70	10.72	11,569,544	-0.00(-0.04%)
Mar 01, 2010	10.67	10.74	10.52	10.72	10,256,551	+0.08(+0.79%)
Feb 26, 2010	10.66	10.67	10.56	10.64	9,231,176	+0.01(+0.09%)
Feb 25, 2010	10.41	10.65	10.33	10.63	10,471,110	+0.16(+1.52%)
Feb 24, 2010	10.29	10.48	10.22	10.47	8,569,078	+0.24(+2.38%)
Feb 23, 2010	10.25	10.28	10.14	10.22	9,529,011	-0.03(-0.28%)
Feb 22, 2010	10.23	10.29	10.14	10.25	9,074,068	+0.01(+0.11%)
Feb 19, 2010	10.21	10.28	10.13	10.24	7,261,590	+0.00(+0.00%)
Feb 18, 2010	10.27	10.31	10.19	10.24	5,619,837	+0.00(+0.02%)
Feb 17, 2010	10.15	10.24	10.13	10.24	6,471,734	+0.14(+1.38%)
Feb 16, 2010	10.11	10.14	10.02	10.10	6,855,288	+0.04(+0.39%)
Feb 12, 2010	9.977	10.06	10.06	10.06	31,862,012	+0.05(+0.50%)
Feb 11, 2010	9.858	10.05	9.806	10.01	8,990,728	+0.19(+1.96%)
Feb 10, 2010	9.862	9.930	9.789	9.819	8,840,624	-0.05(-0.51%)
Feb 09, 2010	9.899	9.947	9.782	9.869	8,676,321	+0.08(+0.77%)
Feb 08, 2010	9.849	9.999	9.735	9.793	9,732,578	-0.17(-1.70%)
Feb 05, 2010	9.832	9.999	9.806	9.962	13,697,370	+0.17(+1.70%)
Feb 04, 2010	9.791	9.986	9.761	9.795	15,033,454	-0.22(-2.16%)
Feb 03, 2010	10.10	10.12	9.936	10.01	14,339,756	-0.14(-1.35%)
Feb 02, 2010	10.05	10.19	10.02	10.15	12,491,932	+0.07(+0.71%)
Feb 01, 2010	10.03	10.14	9.969	10.08	11,071,998	+0.12(+1.24%)
Jan 29, 2010	9.995	10.17	9.953	9.953	16,035,593	-0.02(-0.22%)
Jan 28, 2010	9.995	10.00	9.852	9.975	15,907,140	+0.00(+0.04%)
Jan 27, 2010	9.869	9.982	9.719	9.971	14,730,966	+0.18(+1.79%)
Jan 26, 2010	9.579	9.839	9.544	9.795	11,780,131	+0.18(+1.92%)
Jan 25, 2010	9.566	9.657	9.537	9.611	11,751,193	+0.11(+1.19%)
Jan 22, 2010	9.566	9.713	9.486	9.498	10,547,882	-0.13(-1.35%)
Jan 21, 2010	9.832	9.873	9.613	9.628	9,413,197	-0.18(-1.83%)
Jan 20, 2010	9.873	9.895	9.717	9.808	6,046,786	-0.11(-1.14%)
Jan 19, 2010	9.739	9.938	9.737	9.921	7,704,194	+0.20(+2.01%)
Jan 15, 2010	9.923	9.726	9.726	9.726	30,176,806	-0.16(-1.58%)
Jan 14, 2010	9.910	9.943	9.867	9.882	9,373,826	-0.07(-0.72%)
Jan 13, 2010	9.895	9.982	9.860	9.953	9,209,851	+0.10(+1.06%)
Jan 12, 2010	9.789	9.860	9.763	9.849	10,934,353	+0.04(+0.38%)
Jan 11, 2010	9.795	9.826	9.648	9.813	11,764,035	+0.05(+0.49%)
Jan 08, 2010	9.756	9.826	9.704	9.765	18,400,344	-0.19(-1.94%)
Jan 07, 2010	9.895	10.06	9.873	9.958	27,669,274	+0.39(+4.10%)
Jan 06, 2010	9.375	9.568	9.351	9.566	14,864,218	+0.15(+1.54%)
Jan 05, 2010	9.284	9.427	9.234	9.420	10,808,710	+0.17(+1.83%)
Jan 04, 2010	9.269	9.303	9.167	9.251	18,161,822	-0.00(-0.05%)
Dec 31, 2009	9.384	9.256	9.256	9.256	20,174,476	-0.14(-1.48%)
Dec 30, 2009	9.368	9.449	9.339	9.394	5,980,633	-0.03(-0.32%)
Dec 29, 2009	9.316	9.442	9.281	9.425	8,926,656	+0.15(+1.56%)
Dec 28, 2009	9.212	9.314	9.212	9.280	9,509,626	+0.07(+0.73%)
Dec 24, 2009	9.282	9.351	9.188	9.212	2,634,319	-0.08(-0.86%)
Dec 23, 2009	9.277	9.394	9.236	9.293	9,213,912	+0.01(+0.14%)
Dec 22, 2009	9.481	9.481	9.238	9.280	13,519,538	-0.19(-2.01%)
Dec 21, 2009	9.293	9.574	9.293	9.470	20,970,758	+0.17(+1.86%)
Dec 18, 2009	9.592	9.652	9.296	9.297	129,470,256	-0.31(-3.25%)
Dec 17, 2009	9.635	9.659	9.537	9.609	8,700,265	-0.11(-1.09%)
Dec 16, 2009	9.836	9.901	9.698	9.715	12,793,714	-0.09(-0.95%)
Dec 15, 2009	9.706	9.873	9.674	9.808	10,580,229	+0.08(+0.78%)
Dec 14, 2009	9.665	9.739	9.572	9.732	15,772,734	+0.30(+3.17%)
Dec 11, 2009	9.505	9.572	9.368	9.433	7,147,251	-0.04(-0.41%)
Dec 10, 2009	9.316	9.561	9.316	9.472	6,861,052	+0.17(+1.79%)
Dec 09, 2009	9.388	9.431	9.275	9.306	6,819,701	-0.13(-1.40%)
Dec 08, 2009	9.444	9.518	9.319	9.438	7,445,885	-0.07(-0.71%)
Dec 07, 2009	9.468	9.596	9.416	9.505	4,156,947	+0.05(+0.53%)
Dec 04, 2009	9.503	9.620	9.412	9.455	11,006,648	-0.03(-0.27%)
Dec 03, 2009	9.661	9.709	9.479	9.481	14,272,172	-0.13(-1.33%)
Dec 02, 2009	9.598	9.737	9.566	9.609	5,255,534	-0.01(-0.11%)

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.