TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	7.910	7.980	7.690	7.704	26,864,528	-0.23(-2.89%)
Oct 29, 2009	7.881	7.962	7.747	7.933	21,668,270	+0.13(+1.64%)
Oct 28, 2009	8.061	8.104	7.789	7.805	25,821,784	-0.24(-2.97%)
Oct 27, 2009	8.271	8.271	8.036	8.044	28,572,034	-0.24(-2.89%)
Oct 26, 2009	8.247	8.383	8.205	8.284	28,018,990	+0.08(+0.96%)
Oct 23, 2009	8.236	8.290	8.176	8.205	23,539,108	-0.09(-1.09%)
Oct 22, 2009	8.077	8.317	8.046	8.296	35,005,256	+0.18(+2.24%)
Oct 21, 2009	7.947	8.228	7.945	8.115	37,132,688	+0.12(+1.50%)
Oct 20, 2009	7.991	8.044	7.980	7.995	19,923,336	-0.06(-0.77%)
Oct 19, 2009	7.927	8.088	7.884	8.057	15,339,188	+0.15(+1.96%)
Oct 16, 2009	7.805	7.941	7.739	7.902	19,065,664	+0.04(+0.55%)
Oct 15, 2009	7.805	7.875	7.768	7.859	21,701,262	+0.04(+0.50%)
Oct 14, 2009	7.834	7.871	7.735	7.820	39,792,680	+0.05(+0.61%)
Oct 13, 2009	7.799	7.861	7.766	7.772	22,052,146	-0.04(-0.48%)
Oct 12, 2009	7.822	7.857	7.787	7.809	19,569,146	+0.01(+0.13%)
Oct 09, 2009	7.766	7.822	7.628	7.799	28,489,004	+0.05(+0.59%)
Oct 08, 2009	7.917	8.011	7.733	7.754	37,477,632	-0.10(-1.26%)
Oct 07, 2009	7.954	7.970	7.803	7.853	15,346,785	-0.08(-0.99%)
Oct 06, 2009	7.855	7.960	7.855	7.931	22,240,740	+0.25(+3.28%)
Oct 05, 2009	7.477	7.702	7.442	7.679	16,443,191	+0.20(+2.62%)
Oct 02, 2009	7.535	7.568	7.452	7.483	20,807,862	-0.10(-1.33%)
Oct 01, 2009	7.640	7.694	7.516	7.584	24,698,310	-0.08(-1.02%)
Sep 30, 2009	7.663	7.708	7.512	7.663	22,984,216	+0.03(+0.41%)
Sep 29, 2009	7.723	7.770	7.597	7.632	13,950,704	-0.09(-1.19%)
Sep 28, 2009	7.607	7.749	7.587	7.724	13,309,266	+0.12(+1.61%)
Sep 25, 2009	7.723	7.747	7.547	7.601	22,040,204	-0.14(-1.79%)
Sep 24, 2009	7.756	7.822	7.655	7.739	16,596,788	-0.02(-0.27%)
Sep 23, 2009	7.954	7.983	7.756	7.760	18,642,660	-0.16(-2.06%)
Sep 22, 2009	7.914	7.966	7.861	7.923	19,797,908	+0.07(+0.87%)
Sep 21, 2009	7.774	7.960	7.708	7.855	19,809,834	+0.01(+0.11%)
Sep 18, 2009	7.834	7.892	7.768	7.846	22,375,676	+0.06(+0.79%)
Sep 17, 2009	7.772	7.853	7.727	7.785	19,775,180	+0.06(+0.80%)
Sep 16, 2009	7.706	7.820	7.675	7.723	17,233,456	+0.04(+0.46%)
Sep 15, 2009	7.560	7.692	7.529	7.688	21,220,420	+0.06(+0.81%)
Sep 14, 2009	7.523	7.632	7.479	7.626	12,048,286	+0.07(+0.93%)
Sep 11, 2009	7.498	7.607	7.481	7.556	23,962,098	+0.08(+1.02%)
Sep 10, 2009	7.512	7.529	7.417	7.479	23,129,174	-0.04(-0.49%)
Sep 09, 2009	7.426	7.527	7.417	7.516	28,325,892	+0.07(+0.94%)
Sep 08, 2009	7.529	7.549	7.405	7.446	21,799,066	-0.02(-0.25%)
Sep 04, 2009	7.397	7.508	7.372	7.465	15,413,872	+0.09(+1.23%)
Sep 03, 2009	7.254	7.386	7.193	7.374	29,101,186	+0.19(+2.64%)
Sep 02, 2009	7.296	7.329	7.176	7.184	26,616,834	-0.10(-1.36%)
Sep 01, 2009	7.444	7.488	7.261	7.283	22,067,000	-0.13(-1.78%)
Aug 31, 2009	7.479	7.518	7.395	7.415	17,885,226	-0.12(-1.59%)
Aug 28, 2009	7.694	7.712	7.505	7.535	23,115,676	-0.14(-1.80%)
Aug 27, 2009	7.568	7.688	7.479	7.673	28,340,120	+0.12(+1.64%)
Aug 26, 2009	7.485	7.587	7.457	7.549	23,129,804	-0.01(-0.11%)
Aug 25, 2009	7.287	7.591	7.252	7.558	33,569,680	+0.26(+3.56%)
Aug 24, 2009	7.393	7.432	7.283	7.298	19,008,384	-0.10(-1.34%)
Aug 21, 2009	7.393	7.477	7.333	7.397	18,352,008	+0.05(+0.65%)
Aug 20, 2009	7.230	7.363	7.207	7.349	22,971,044	+0.13(+1.77%)
Aug 19, 2009	7.013	7.232	7.013	7.221	27,219,896	+0.14(+1.98%)
Aug 18, 2009	7.126	7.207	6.972	7.081	57,608,628	+0.01(+0.09%)
Aug 17, 2009	7.172	7.318	7.036	7.075	33,958,900	-0.16(-2.25%)
Aug 14, 2009	7.306	7.333	7.154	7.238	20,923,354	-0.06(-0.76%)
Aug 13, 2009	7.366	7.386	7.223	7.294	22,687,650	-0.11(-1.45%)
Aug 12, 2009	7.244	7.481	7.244	7.401	18,831,778	+0.16(+2.25%)
Aug 11, 2009	7.254	7.304	7.139	7.238	18,855,612	-0.02(-0.23%)
Aug 10, 2009	7.318	7.333	7.166	7.254	16,685,459	-0.06(-0.87%)
Aug 07, 2009	7.261	7.333	7.176	7.318	28,440,024	+0.13(+1.84%)
Aug 06, 2009	7.483	7.595	7.168	7.186	45,696,040	-0.30(-4.00%)
Aug 05, 2009	7.401	7.494	7.259	7.485	20,272,858	+0.11(+1.48%)
Aug 04, 2009	7.523	7.556	7.353	7.376	22,472,730	-0.16(-2.13%)
Aug 03, 2009	7.533	7.560	7.415	7.537	11,902,907	+0.06(+0.86%)
Jul 31, 2009	7.554	7.568	7.446	7.473	13,589,348	-0.08(-1.07%)
Jul 30, 2009	7.556	7.632	7.523	7.554	23,567,856	+0.05(+0.69%)
Jul 29, 2009	7.448	7.539	7.419	7.502	15,853,064	+0.02(+0.33%)
Jul 28, 2009	7.376	7.498	7.283	7.477	23,247,840	+0.08(+1.12%)
Jul 27, 2009	7.349	7.413	7.287	7.395	18,733,698	-0.01(-0.08%)
Jul 24, 2009	7.378	7.465	7.302	7.401	38,603,268	+0.00(+0.00%)
Jul 23, 2009	7.298	7.498	7.223	7.401	24,931,062	+0.13(+1.73%)
Jul 22, 2009	7.275	7.380	7.240	7.275	21,209,924	-0.02(-0.28%)
Jul 21, 2009	7.370	7.444	7.120	7.296	35,958,228	-0.05(-0.67%)
Jul 20, 2009	7.292	7.364	7.168	7.345	31,596,532	+0.08(+1.16%)
Jul 17, 2009	7.207	7.277	7.143	7.261	41,007,100	-0.04(-0.56%)
Jul 16, 2009	7.044	7.327	6.966	7.302	42,421,532	+0.22(+3.09%)
Jul 15, 2009	7.038	7.102	6.945	7.083	28,496,408	+0.12(+1.66%)
Jul 14, 2009	6.766	6.986	6.722	6.968	32,909,822	+0.16(+2.36%)
Jul 13, 2009	6.686	6.813	6.665	6.807	30,836,510	+0.23(+3.51%)
Jul 10, 2009	6.568	6.644	6.510	6.576	27,830,652	-0.05(-0.69%)
Jul 09, 2009	6.755	6.799	6.586	6.621	39,601,064	+0.21(+3.22%)
Jul 08, 2009	6.215	6.438	6.215	6.415	30,756,410	+0.17(+2.71%)
Jul 07, 2009	6.372	6.374	6.211	6.246	25,295,346	-0.13(-2.01%)
Jul 06, 2009	6.145	6.394	6.112	6.374	28,986,612	+0.23(+3.69%)
Jul 02, 2009	6.392	6.450	6.147	6.147	22,599,828	-0.30(-4.70%)
Jul 01, 2009	6.532	6.619	6.433	6.450	22,436,884	-0.04(-0.60%)
Jun 30, 2009	6.438	6.553	6.431	6.489	24,757,142	+0.02(+0.29%)
Jun 29, 2009	6.497	6.580	6.446	6.471	18,844,892	+0.01(+0.10%)
Jun 26, 2009	6.547	6.601	6.426	6.464	21,172,292	-0.10(-1.48%)
Jun 25, 2009	6.543	6.619	6.495	6.561	41,067,656	+0.33(+5.23%)
Jun 24, 2009	6.293	6.382	6.190	6.235	22,298,892	-0.01(-0.17%)
Jun 23, 2009	6.365	6.415	6.242	6.246	27,681,684	-0.10(-1.62%)
Jun 22, 2009	6.308	6.446	6.273	6.349	26,813,234	-0.01(-0.23%)
Jun 19, 2009	6.376	6.425	6.337	6.363	24,709,258	+0.04(+0.62%)
Jun 18, 2009	6.337	6.394	6.277	6.324	19,328,788	-0.03(-0.52%)
Jun 17, 2009	6.112	6.460	6.095	6.357	32,989,292	+0.22(+3.67%)
Jun 16, 2009	6.316	6.318	6.085	6.132	21,994,894	-0.13(-2.14%)
Jun 15, 2009	6.211	6.334	6.182	6.266	20,164,088	-0.07(-1.14%)
Jun 12, 2009	6.143	6.365	6.056	6.339	22,317,126	+0.16(+2.60%)
Jun 11, 2009	6.322	6.367	6.169	6.178	26,172,934	-0.11(-1.80%)
Jun 10, 2009	6.452	6.475	6.207	6.291	20,470,360	-0.10(-1.58%)
Jun 09, 2009	6.363	6.433	6.341	6.392	16,337,687	+0.04(+0.62%)
Jun 08, 2009	6.320	6.394	6.250	6.353	21,597,696	+0.06(+0.92%)
Jun 05, 2009	6.417	6.417	6.186	6.295	31,802,862	+0.01(+0.23%)
Jun 04, 2009	6.359	6.374	6.157	6.281	35,656,064	-0.06(-0.91%)
Jun 03, 2009	6.314	6.374	6.256	6.339	25,269,520	+0.01(+0.23%)
Jun 02, 2009	6.351	6.446	6.301	6.324	45,176,840	-0.01(-0.20%)
Jun 01, 2009	6.167	6.382	6.103	6.337	39,167,208	+0.25(+4.10%)
May 29, 2009	5.992	6.091	5.879	6.087	27,114,126	+0.14(+2.36%)
May 28, 2009	6.073	6.093	5.817	5.947	30,707,784	-0.08(-1.30%)
May 27, 2009	6.046	6.209	5.984	6.025	47,300,936	-0.04(-0.65%)
May 26, 2009	5.769	6.093	5.695	6.064	37,171,036	+0.23(+3.96%)
May 22, 2009	5.794	5.895	5.705	5.833	20,697,404	+0.01(+0.25%)
May 21, 2009	5.775	5.936	5.703	5.819	30,375,352	-0.02(-0.35%)
May 20, 2009	6.044	6.052	5.800	5.839	44,494,676	-0.15(-2.48%)
May 19, 2009	5.924	6.048	5.877	5.988	65,423,548	+0.22(+3.90%)
May 18, 2009	5.615	5.769	5.586	5.763	42,593,720	+0.23(+4.10%)
May 15, 2009	5.528	5.639	5.491	5.536	36,186,368	-0.00(-0.04%)
May 14, 2009	5.693	5.844	5.532	5.538	41,387,204	-0.15(-2.72%)
May 13, 2009	5.664	5.740	5.633	5.693	48,043,192	-0.13(-2.23%)
May 12, 2009	5.949	5.992	5.703	5.823	61,928,216	+0.08(+1.36%)
May 11, 2009	5.773	5.815	5.594	5.745	36,161,480	-0.04(-0.75%)
May 08, 2009	5.961	5.980	5.732	5.788	36,951,704	-0.12(-2.06%)
May 07, 2009	6.062	6.066	5.837	5.910	43,842,108	+0.03(+0.46%)
May 06, 2009	6.040	6.083	5.821	5.883	30,132,178	-0.11(-1.86%)
May 05, 2009	5.953	6.029	5.924	5.994	24,451,932	+0.01(+0.14%)
May 04, 2009	5.988	6.001	5.955	5.986	36,201,908	+0.24(+4.13%)
May 01, 2009	5.761	5.817	5.654	5.749	31,145,144	-0.02(-0.36%)
Apr 30, 2009	5.767	5.850	5.670	5.769	50,847,384	+0.06(+1.12%)
Apr 29, 2009	5.806	5.879	5.660	5.705	35,719,840	-0.06(-1.04%)
Apr 28, 2009	5.571	5.808	5.530	5.765	42,653,520	+0.20(+3.52%)
Apr 27, 2009	5.728	5.759	5.493	5.569	37,220,680	-0.23(-4.02%)
Apr 24, 2009	5.757	5.885	5.683	5.802	26,721,004	+0.12(+2.14%)
Apr 23, 2009	5.732	5.786	5.522	5.681	27,312,412	-0.05(-0.90%)
Apr 22, 2009	5.761	6.017	5.724	5.732	33,443,824	-0.06(-1.03%)
Apr 21, 2009	5.621	5.829	5.592	5.792	27,905,796	+0.16(+2.82%)
Apr 20, 2009	5.742	5.794	5.576	5.633	31,073,842	-0.21(-3.63%)
Apr 17, 2009	5.707	5.883	5.707	5.846	32,785,130	+0.14(+2.53%)
Apr 16, 2009	5.588	5.740	5.524	5.701	25,406,416	+0.13(+2.26%)
Apr 15, 2009	5.520	5.615	5.425	5.575	21,638,852	+0.02(+0.41%)
Apr 14, 2009	5.590	5.631	5.476	5.553	30,959,796	-0.08(-1.36%)
Apr 13, 2009	5.584	5.722	5.584	5.629	20,588,928	-0.06(-1.05%)
Apr 09, 2009	5.691	5.775	5.489	5.689	52,251,488	+0.18(+3.30%)
Apr 08, 2009	5.363	5.511	5.344	5.507	32,436,796	+0.20(+3.69%)
Apr 07, 2009	5.262	5.367	5.252	5.311	26,279,394	-0.04(-0.73%)
Apr 06, 2009	5.466	5.466	5.264	5.351	29,636,820	-0.15(-2.77%)
Apr 03, 2009	5.394	5.522	5.289	5.503	33,972,816	+0.11(+2.07%)
Apr 02, 2009	5.375	5.501	5.241	5.392	28,509,600	+0.11(+2.03%)
Apr 01, 2009	5.202	5.338	5.119	5.285	30,601,606	-0.00(-0.08%)
Mar 31, 2009	5.363	5.373	5.109	5.289	35,836,548	-0.02(-0.39%)
Mar 30, 2009	5.379	5.450	5.245	5.309	25,412,970	-0.25(-4.56%)
Mar 26, 2009	5.375	5.648	5.351	5.563	33,515,516	+0.24(+4.53%)
Mar 25, 2009	5.377	5.481	5.206	5.322	28,889,000	-0.03(-0.54%)
Mar 24, 2009	5.192	5.404	5.157	5.351	24,732,398	+0.09(+1.81%)
Mar 23, 2009	5.159	5.272	5.142	5.256	28,610,998	+0.17(+3.28%)
Mar 20, 2009	5.204	5.206	5.023	5.089	24,469,258	-0.09(-1.70%)
Mar 19, 2009	5.252	5.276	5.117	5.177	22,445,076	-0.03(-0.63%)
Mar 18, 2009	5.041	5.299	5.029	5.210	24,931,784	+0.13(+2.54%)
Mar 17, 2009	4.942	5.084	4.922	5.080	27,698,164	+0.13(+2.71%)
Mar 16, 2009	5.175	5.185	4.936	4.946	28,476,876	-0.18(-3.46%)
Mar 13, 2009	5.068	5.171	5.021	5.124	0	+0.05(+1.02%)
Mar 12, 2009	4.878	5.080	4.878	5.072	27,918,596	+0.17(+3.54%)
Mar 11, 2009	4.820	4.944	4.693	4.899	27,132,770	+0.12(+2.46%)
Mar 10, 2009	4.540	4.792	4.507	4.781	37,226,812	+0.30(+6.77%)
Mar 09, 2009	4.398	4.567	4.367	4.478	34,418,504	+0.05(+1.02%)
Mar 06, 2009	4.468	4.519	4.297	4.433	0	-0.00(-0.09%)
Mar 05, 2009	4.375	4.676	4.334	4.437	36,036,312	-0.04(-0.83%)
Mar 04, 2009	4.511	4.534	4.373	4.474	30,527,630	-0.06(-1.27%)
Mar 02, 2009	4.569	4.759	4.513	4.532	34,968,208	-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	30,138,558	-0.13(-2.77%)
Feb 25, 2009	4.540	4.827	4.538	4.769	61,416,464	+0.33(+7.34%)
Feb 24, 2009	4.315	4.470	4.276	4.443	26,999,730	+0.15(+3.61%)
Feb 23, 2009	4.466	4.466	4.270	4.288	22,629,104	-0.11(-2.39%)
Feb 20, 2009	4.332	4.451	4.270	4.394	0	-0.01(-0.23%)
Feb 19, 2009	4.437	4.546	4.389	4.404	19,929,242	-0.00(-0.09%)
Feb 18, 2009	4.480	4.480	4.317	4.408	23,582,652	-0.01(-0.28%)
Feb 17, 2009	4.350	4.486	4.270	4.420	26,804,338	-0.04(-0.97%)
Feb 13, 2009	4.503	4.575	4.429	4.464	18,868,808	-0.06(-1.37%)
Feb 12, 2009	4.466	4.532	4.365	4.526	25,950,994	+0.02(+0.50%)
Feb 11, 2009	4.480	4.554	4.416	4.503	23,614,078	+0.02(+0.46%)
Feb 10, 2009	4.589	4.651	4.422	4.482	26,533,030	-0.16(-3.42%)
Feb 09, 2009	4.719	4.732	4.559	4.641	23,383,702	-0.07(-1.40%)
Feb 06, 2009	4.563	4.829	4.499	4.707	42,387,548	+0.16(+3.45%)
Feb 05, 2009	4.228	4.575	4.216	4.550	53,970,664	+0.44(+10.74%)
Feb 04, 2009	3.987	4.167	3.987	4.109	29,703,622	+0.02(+0.56%)
Feb 03, 2009	4.055	4.123	3.971	4.086	28,016,726	+0.07(+1.75%)
Feb 02, 2009	3.967	4.080	3.958	4.016	22,293,802	+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	17,822,178	-0.17(-3.93%)
Jan 28, 2009	4.253	4.344	4.212	4.305	22,974,012	+0.13(+3.01%)
Jan 27, 2009	4.220	4.255	4.138	4.179	20,172,834	+0.01(+0.15%)
Jan 26, 2009	4.103	4.257	4.099	4.173	16,710,262	+0.06(+1.56%)
Jan 23, 2009	4.028	4.165	4.028	4.109	22,891,080	-0.06(-1.43%)
Jan 22, 2009	4.006	4.257	3.993	4.169	30,968,212	+0.05(+1.25%)
Jan 21, 2009	4.117	4.134	3.991	4.117	26,592,522	+0.09(+2.20%)
Jan 20, 2009	4.239	4.239	4.020	4.028	24,207,894	-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	33,605,580	+0.13(+3.17%)
Jan 14, 2009	4.138	4.152	4.028	4.039	26,760,866	-0.15(-3.69%)
Jan 13, 2009	4.272	4.311	4.142	4.193	33,038,470	-0.06(-1.50%)
Jan 12, 2009	4.272	4.315	4.222	4.257	24,112,490	-0.03(-0.77%)
Jan 09, 2009	4.431	4.486	4.251	4.290	34,014,668	-0.14(-3.21%)
Jan 08, 2009	4.431	4.472	4.278	4.433	41,530,540	-0.05(-1.01%)
Jan 07, 2009	4.433	4.540	4.404	4.478	28,494,978	+0.00(+0.00%)
Jan 06, 2009	4.460	4.528	4.342	4.478	27,511,638	+0.07(+1.50%)
Jan 05, 2009	4.426	4.476	4.330	4.412	26,236,382	-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	14,843,894	+0.11(+2.64%)
Dec 30, 2008	4.094	4.142	4.049	4.134	14,558,711	+0.06(+1.52%)
Dec 29, 2008	4.127	4.140	4.045	4.072	13,036,886	-0.06(-1.50%)
Dec 26, 2008	4.099	4.162	4.099	4.134	0	+0.05(+1.21%)
Dec 24, 2008	4.105	4.123	4.020	4.084	5,935,244	+0.06(+1.43%)
Dec 23, 2008	4.148	4.156	3.973	4.026	26,830,832	-0.06(-1.56%)
Dec 22, 2008	4.259	4.259	4.043	4.090	23,779,644	-0.17(-3.97%)
Dec 19, 2008	4.303	4.346	4.187	4.259	36,295,828	+0.00(+0.00%)
Dec 18, 2008	4.348	4.373	4.220	4.259	32,120,682	-0.06(-1.38%)
Dec 17, 2008	4.167	4.371	4.152	4.319	42,925,492	+0.11(+2.65%)
Dec 16, 2008	4.105	4.249	4.066	4.208	37,549,864	+0.14(+3.45%)
Dec 15, 2008	4.123	4.146	4.006	4.068	22,492,122	-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	26,408,212	-0.15(-3.52%)
Dec 10, 2008	4.171	4.259	4.107	4.224	24,995,692	+0.08(+2.04%)
Dec 09, 2008	4.323	4.416	4.111	4.140	30,679,942	-0.22(-5.06%)
Dec 08, 2008	4.239	4.453	4.183	4.361	36,266,388	+0.22(+5.28%)
Dec 05, 2008	3.948	4.165	3.717	4.142	0	+0.16(+4.10%)
Dec 04, 2008	4.179	4.200	3.917	3.979	57,543,200	-0.34(-7.88%)
Dec 03, 2008	4.231	4.352	4.109	4.319	37,933,696	+0.13(+3.10%)
Dec 02, 2008	4.226	4.301	4.111	4.189	33,421,508	+0.00(+0.10%)
Dec 01, 2008	4.622	4.629	4.179	4.185	38,481,996	-0.52(-11.09%)
Nov 28, 2008	4.651	4.816	4.651	4.707	13,397,520	+0.02(+0.53%)
Nov 26, 2008	4.317	4.711	4.317	4.682	35,161,044	+0.30(+6.82%)
Nov 25, 2008	4.408	4.528	4.235	4.383	30,753,288	+0.02(+0.57%)
Nov 24, 2008	4.253	4.503	4.037	4.358	49,561,256	+0.25(+5.97%)
Nov 21, 2008	3.874	4.125	3.775	4.113	47,716,296	+0.30(+7.96%)
Nov 20, 2008	3.731	4.080	3.672	3.810	40,868,040	+0.01(+0.27%)
Nov 19, 2008	4.187	4.187	3.787	3.799	48,480,184	-0.34(-8.13%)
Nov 18, 2008	4.243	4.309	4.024	4.136	44,323,168	-0.12(-2.76%)
Nov 17, 2008	4.356	4.460	4.253	4.253	34,354,324	-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	60,155,804	+0.18(+3.95%)
Nov 12, 2008	4.697	4.711	4.441	4.486	44,992,960	-0.35(-7.25%)
Nov 11, 2008	4.744	4.971	4.635	4.837	42,448,968	-0.05(-1.05%)
Nov 10, 2008	5.082	5.101	4.818	4.889	26,942,276	-0.10(-2.03%)
Nov 07, 2008	4.955	5.029	4.889	4.990	0	+0.04(+0.75%)
Nov 06, 2008	5.361	5.452	4.909	4.952	54,677,624	-0.41(-7.62%)
Nov 05, 2008	5.365	5.489	5.334	5.361	34,924,464	-0.08(-1.48%)
Nov 04, 2008	5.435	5.460	5.241	5.441	28,723,124	+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.