TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	19.04	19.18	18.80	18.86	11,734,532	-0.26(-1.38%)
Jul 30, 2012	19.07	19.30	19.03	19.13	9,090,242	+0.09(+0.45%)
Jul 27, 2012	18.96	19.15	18.80	19.04	11,037,547	+0.21(+1.13%)
Jul 26, 2012	18.94	19.00	18.61	18.83	11,395,474	-0.03(-0.18%)
Jul 25, 2012	18.81	18.97	18.68	18.86	7,587,780	+0.12(+0.61%)
Jul 24, 2012	18.82	18.91	18.57	18.75	7,953,465	-0.09(-0.45%)
Jul 23, 2012	18.67	18.87	18.55	18.83	7,473,115	-0.04(-0.23%)
Jul 20, 2012	19.13	19.13	18.79	18.88	10,145,376	-0.29(-1.49%)
Jul 19, 2012	19.21	19.27	18.98	19.16	8,543,517	+0.00(+0.02%)
Jul 18, 2012	19.13	19.26	19.07	19.16	10,229,945	-0.04(-0.22%)
Jul 17, 2012	19.15	19.34	19.12	19.20	8,302,749	+0.14(+0.76%)
Jul 16, 2012	18.98	19.22	18.92	19.06	7,818,688	-0.03(-0.13%)
Jul 13, 2012	18.79	19.14	18.72	19.08	7,315,171	+0.31(+1.63%)
Jul 12, 2012	18.45	18.86	18.38	18.77	10,867,134	+0.20(+1.05%)
Jul 11, 2012	18.74	18.78	18.45	18.58	10,829,985	-0.17(-0.89%)
Jul 10, 2012	19.12	19.16	18.67	18.74	10,606,536	-0.27(-1.43%)
Jul 09, 2012	18.88	19.16	18.88	19.02	10,007,478	+0.09(+0.47%)
Jul 06, 2012	18.65	18.96	18.65	18.93	10,516,739	+0.14(+0.77%)
Jul 05, 2012	18.49	19.01	18.48	18.78	19,364,120	+0.68(+3.74%)
Jul 03, 2012	18.48	18.49	17.95	18.11	9,591,351	-0.31(-1.67%)
Jul 02, 2012	18.29	18.53	18.29	18.41	11,575,050	+0.12(+0.68%)
Jun 29, 2012	17.91	18.29	17.90	18.29	14,389,513	+0.57(+3.20%)
Jun 28, 2012	17.88	17.88	17.48	17.72	15,283,239	-0.28(-1.54%)
Jun 27, 2012	18.37	18.40	17.89	18.00	13,088,652	-0.36(-1.95%)
Jun 26, 2012	18.20	18.45	18.12	18.36	11,010,830	+0.28(+1.53%)
Jun 25, 2012	18.27	18.32	18.07	18.08	12,554,178	-0.32(-1.76%)
Jun 22, 2012	18.16	18.46	18.08	18.40	16,296,915	+0.34(+1.86%)
Jun 21, 2012	18.56	18.65	18.02	18.07	15,947,694	-0.30(-1.62%)
Jun 20, 2012	18.58	18.61	18.17	18.37	13,129,965	-0.16(-0.85%)
Jun 19, 2012	18.42	18.64	18.40	18.52	15,818,213	+0.19(+1.02%)
Jun 18, 2012	18.10	18.37	18.00	18.34	16,153,439	+0.25(+1.37%)
Jun 15, 2012	18.01	18.17	17.98	18.09	17,401,278	+0.17(+0.95%)
Jun 14, 2012	17.68	17.99	17.63	17.92	12,919,816	+0.28(+1.57%)
Jun 13, 2012	17.82	17.82	17.53	17.64	13,161,783	-0.12(-0.70%)
Jun 12, 2012	17.59	17.79	17.46	17.76	11,818,808	+0.19(+1.09%)
Jun 11, 2012	17.81	17.82	17.53	17.57	13,428,345	-0.09(-0.51%)
Jun 08, 2012	17.69	17.75	17.59	17.66	15,972,911	-0.04(-0.24%)
Jun 07, 2012	18.10	18.11	17.68	17.71	14,081,749	-0.28(-1.56%)
Jun 06, 2012	17.65	17.99	17.56	17.99	14,751,079	+0.47(+2.70%)
Jun 05, 2012	17.44	17.59	17.33	17.51	10,062,297	-0.01(-0.05%)
Jun 04, 2012	17.46	17.59	17.32	17.52	12,171,744	+0.10(+0.56%)
Jun 01, 2012	17.88	18.10	17.38	17.42	18,664,670	-0.66(-3.67%)
May 31, 2012	17.80	18.20	17.72	18.09	25,117,940	+0.48(+2.73%)
May 30, 2012	17.63	17.71	17.48	17.61	12,545,901	-0.12(-0.65%)
May 29, 2012	17.53	17.74	17.50	17.72	10,611,477	+0.31(+1.79%)
May 25, 2012	17.46	17.56	17.37	17.41	6,258,400	-0.01(-0.07%)
May 24, 2012	17.49	17.68	17.30	17.42	10,292,473	+0.10(+0.57%)
May 23, 2012	17.21	17.37	17.09	17.33	12,476,070	+0.04(+0.25%)
May 22, 2012	17.42	17.45	17.14	17.28	10,961,949	+0.10(+0.59%)
May 21, 2012	16.90	17.19	16.81	17.18	15,100,903	+0.12(+0.67%)
May 18, 2012	17.40	17.41	17.01	17.07	21,909,948	-0.37(-2.15%)
May 17, 2012	18.05	18.12	17.44	17.44	15,128,249	-0.63(-3.51%)
May 16, 2012	18.04	18.24	17.82	18.08	14,137,361	-0.01(-0.05%)
May 15, 2012	16.98	18.19	16.93	18.08	37,234,096	+1.17(+6.93%)
May 14, 2012	17.45	17.59	16.82	16.91	23,073,562	-0.66(-3.76%)
May 11, 2012	17.70	17.79	17.54	17.57	7,808,388	-0.23(-1.29%)
May 10, 2012	17.75	17.86	17.58	17.80	9,416,400	+0.22(+1.26%)
May 09, 2012	17.43	17.77	17.37	17.58	8,339,365	-0.01(-0.05%)
May 08, 2012	17.54	17.68	17.26	17.59	15,203,441	-0.04(-0.21%)
May 07, 2012	17.78	18.08	17.61	17.63	13,618,242	-0.11(-0.60%)
May 04, 2012	17.91	18.04	17.63	17.73	9,808,597	-0.30(-1.67%)
May 03, 2012	18.13	18.17	17.92	18.03	11,544,267	-0.03(-0.19%)
May 02, 2012	17.80	18.11	17.76	18.07	10,003,640	+0.20(+1.14%)
May 01, 2012	17.90	17.97	17.68	17.86	9,410,785	+0.14(+0.82%)
Apr 30, 2012	18.05	18.08	17.69	17.72	10,000,518	-0.32(-1.77%)
Apr 27, 2012	17.83	18.08	17.66	18.04	10,117,716	+0.29(+1.65%)
Apr 26, 2012	17.51	17.83	17.42	17.75	11,007,968	+0.23(+1.33%)
Apr 25, 2012	17.26	17.51	17.19	17.51	7,655,554	+0.41(+2.41%)
Apr 24, 2012	17.23	17.35	16.96	17.10	9,782,194	-0.08(-0.47%)
Apr 23, 2012	17.34	17.37	17.04	17.18	10,686,498	-0.25(-1.41%)
Apr 20, 2012	17.45	17.59	17.42	17.43	9,116,236	-0.03(-0.17%)
Apr 19, 2012	17.55	17.62	17.36	17.46	10,531,436	-0.12(-0.70%)
Apr 18, 2012	17.49	17.66	17.38	17.58	15,721,620	+0.01(+0.07%)
Apr 17, 2012	17.13	17.60	17.10	17.57	22,114,900	+0.49(+2.89%)
Apr 16, 2012	16.99	17.14	16.82	17.07	12,116,243	+0.16(+0.93%)
Apr 13, 2012	16.87	17.00	16.82	16.92	7,408,713	+0.03(+0.15%)
Apr 12, 2012	16.84	16.96	16.73	16.89	7,417,592	+0.08(+0.45%)
Apr 11, 2012	16.54	16.86	16.54	16.82	10,402,961	+0.39(+2.35%)
Apr 10, 2012	16.95	16.95	16.38	16.43	17,831,774	-0.57(-3.35%)
Apr 09, 2012	16.93	17.08	16.84	17.00	10,578,560	-0.12(-0.69%)
Apr 05, 2012	16.97	17.26	16.75	17.12	19,222,666	+0.40(+2.36%)
Apr 04, 2012	16.73	16.88	16.64	16.72	7,616,083	-0.11(-0.63%)
Apr 03, 2012	16.90	16.94	16.74	16.83	10,249,819	-0.11(-0.65%)
Apr 02, 2012	16.86	16.99	16.82	16.94	10,477,625	+0.07(+0.40%)
Mar 30, 2012	16.73	16.88	16.63	16.87	12,295,974	+0.21(+1.25%)
Mar 29, 2012	16.63	16.70	16.55	16.66	6,005,004	-0.11(-0.66%)
Mar 28, 2012	16.74	16.82	16.59	16.77	7,973,291	-0.02(-0.13%)
Mar 27, 2012	16.77	16.85	16.74	16.79	7,122,953	+0.07(+0.43%)
Mar 26, 2012	16.59	16.74	16.56	16.72	8,253,719	+0.31(+1.89%)
Mar 23, 2012	16.51	16.52	16.23	16.41	8,433,499	-0.11(-0.69%)
Mar 22, 2012	16.40	16.56	16.38	16.53	9,380,870	-0.00(-0.03%)
Mar 21, 2012	16.36	16.58	16.32	16.53	7,215,031	+0.19(+1.14%)
Mar 20, 2012	16.13	16.36	16.05	16.34	11,394,324	+0.16(+0.97%)
Mar 19, 2012	16.10	16.20	16.00	16.19	8,623,460	+0.08(+0.50%)
Mar 16, 2012	16.22	16.25	16.06	16.11	10,573,565	-0.12(-0.73%)
Mar 15, 2012	16.18	16.27	16.02	16.22	12,309,899	+0.04(+0.26%)
Mar 14, 2012	16.19	16.28	16.14	16.18	8,439,073	+0.02(+0.11%)
Mar 13, 2012	16.27	16.28	16.07	16.16	12,271,708	-0.01(-0.05%)
Mar 12, 2012	16.22	16.28	16.13	16.17	6,310,181	-0.02(-0.13%)
Mar 09, 2012	16.07	16.33	16.06	16.19	10,360,041	+0.16(+1.01%)
Mar 08, 2012	15.88	16.09	15.80	16.03	11,083,327	+0.25(+1.56%)
Mar 07, 2012	15.71	15.81	15.60	15.79	7,243,445	+0.15(+0.95%)
Mar 06, 2012	15.77	15.89	15.58	15.64	9,602,598	-0.25(-1.58%)
Mar 05, 2012	15.69	15.94	15.68	15.89	10,533,806	+0.14(+0.86%)
Mar 02, 2012	15.76	15.80	15.70	15.75	8,112,213	-0.00(-0.03%)
Mar 01, 2012	15.68	15.78	15.51	15.76	12,186,844	+0.20(+1.31%)
Feb 29, 2012	15.69	15.75	15.55	15.55	12,650,228	-0.15(-0.95%)
Feb 28, 2012	15.61	15.72	15.57	15.70	11,315,696	+0.09(+0.60%)
Feb 27, 2012	15.23	15.67	15.22	15.61	11,019,387	+0.33(+2.14%)
Feb 24, 2012	15.26	15.34	15.19	15.28	8,585,318	+0.02(+0.11%)
Feb 23, 2012	14.95	15.43	14.89	15.26	16,695,248	+0.34(+2.28%)
Feb 22, 2012	15.04	15.10	14.66	14.92	17,787,428	-0.04(-0.26%)
Feb 21, 2012	14.85	15.00	14.81	14.96	12,817,650	+0.15(+1.00%)
Feb 17, 2012	14.60	14.88	14.58	14.81	11,137,258	+0.27(+1.87%)
Feb 16, 2012	14.50	14.64	14.49	14.54	8,379,761	+0.08(+0.56%)
Feb 15, 2012	14.72	14.75	14.44	14.46	8,505,640	-0.19(-1.30%)
Feb 14, 2012	14.53	14.66	14.53	14.65	5,425,487	+0.03(+0.23%)
Feb 13, 2012	14.63	14.69	14.49	14.62	5,598,655	+0.02(+0.15%)
Feb 10, 2012	14.55	14.60	14.47	14.60	5,221,973	-0.09(-0.61%)
Feb 09, 2012	14.66	14.70	14.58	14.69	6,398,594	+0.06(+0.44%)
Feb 08, 2012	14.73	14.84	14.52	14.62	11,762,471	-0.08(-0.52%)
Feb 07, 2012	14.50	14.73	14.47	14.70	9,980,551	+0.16(+1.10%)
Feb 06, 2012	14.55	14.65	14.51	14.54	9,046,220	-0.09(-0.61%)
Feb 03, 2012	14.64	14.69	14.52	14.63	7,670,373	+0.20(+1.38%)
Feb 02, 2012	14.51	14.60	14.40	14.43	60,633,516	-0.04(-0.25%)
Feb 01, 2012	14.46	14.62	14.45	14.47	11,984,759	+0.03(+0.22%)
Jan 31, 2012	14.33	14.44	14.25	14.43	10,325,788	+0.15(+1.02%)
Jan 30, 2012	14.37	14.39	14.15	14.29	5,815,157	+0.02(+0.12%)
Jan 27, 2012	14.28	14.42	14.26	14.27	9,600,088	-0.12(-0.85%)
Jan 26, 2012	14.40	14.50	14.32	14.39	11,633,789	-0.00(-0.01%)
Jan 25, 2012	14.22	14.42	14.16	14.40	9,945,157	+0.15(+1.04%)
Jan 24, 2012	14.06	14.26	14.04	14.25	6,779,747	+0.14(+1.01%)
Jan 23, 2012	14.09	14.15	14.01	14.11	8,716,932	+0.00(+0.02%)
Jan 20, 2012	14.21	14.30	14.07	14.10	12,245,832	-0.07(-0.51%)
Jan 19, 2012	14.16	14.21	14.09	14.18	12,757,686	+0.01(+0.11%)
Jan 18, 2012	14.01	14.19	13.98	14.16	11,515,709	+0.18(+1.32%)
Jan 17, 2012	13.91	14.07	13.82	13.98	12,257,436	+0.18(+1.27%)
Jan 13, 2012	13.79	13.91	13.77	13.80	15,306,857	-0.03(-0.25%)
Jan 12, 2012	13.91	13.92	13.81	13.83	15,935,257	-0.05(-0.35%)
Jan 11, 2012	13.87	13.92	13.81	13.88	11,849,273	-0.00(-0.03%)
Jan 10, 2012	14.01	14.03	13.78	13.89	12,169,525	-0.03(-0.21%)
Jan 09, 2012	13.87	13.94	13.76	13.92	14,202,037	-0.16(-1.14%)
Jan 06, 2012	14.02	14.18	13.99	14.08	12,322,889	+0.03(+0.23%)
Jan 05, 2012	13.53	14.10	13.52	14.05	20,360,790	+0.40(+2.92%)
Jan 04, 2012	13.44	13.67	13.44	13.65	12,069,979	-0.03(-0.19%)
Dec 30, 2011	13.85	13.85	13.67	13.67	7,834,200	-0.18(-1.27%)
Dec 29, 2011	13.78	13.86	13.72	13.85	6,073,095	+0.11(+0.83%)
Dec 28, 2011	13.81	13.87	13.71	13.74	7,008,723	-0.11(-0.83%)
Dec 27, 2011	13.79	13.87	13.77	13.85	5,666,193	+0.01(+0.11%)
Dec 23, 2011	13.63	13.83	13.60	13.83	8,856,256	+0.38(+2.85%)
Dec 21, 2011	13.39	13.48	13.26	13.45	8,386,285	+0.08(+0.62%)
Dec 20, 2011	13.24	13.39	13.18	13.37	10,125,188	+0.34(+2.58%)
Dec 19, 2011	13.21	13.24	12.99	13.03	12,490,462	-0.13(-1.00%)
Dec 16, 2011	13.41	13.41	13.12	13.16	15,075,974	-0.03(-0.24%)
Dec 15, 2011	13.29	13.31	13.13	13.19	8,407,698	+0.03(+0.19%)
Dec 14, 2011	13.24	13.34	13.14	13.17	8,177,698	-0.07(-0.56%)
Dec 13, 2011	13.36	13.49	13.19	13.24	11,807,797	-0.08(-0.59%)
Dec 12, 2011	13.30	13.34	13.18	13.32	9,232,336	-0.08(-0.57%)
Dec 09, 2011	13.28	13.43	13.24	13.40	9,060,349	+0.19(+1.43%)
Dec 08, 2011	13.33	13.42	13.19	13.21	14,259,003	-0.15(-1.09%)
Dec 07, 2011	13.43	13.51	13.32	13.36	15,927,831	-0.10(-0.74%)
Dec 06, 2011	13.49	13.53	13.35	13.46	12,212,159	+0.02(+0.16%)
Dec 05, 2011	13.33	13.46	13.30	13.43	14,283,796	+0.25(+1.90%)
Dec 02, 2011	13.37	13.37	13.18	13.18	14,747,861	-0.07(-0.51%)
Dec 01, 2011	13.02	13.37	13.02	13.25	16,613,489	+0.18(+1.39%)
Nov 30, 2011	13.07	13.13	12.89	13.07	17,808,810	+0.23(+1.82%)
Nov 29, 2011	12.70	12.86	12.70	12.84	11,088,777	+0.15(+1.19%)
Nov 28, 2011	12.65	12.76	12.62	12.69	14,647,375	+0.24(+1.94%)
Nov 25, 2011	12.42	12.59	12.36	12.45	9,360,906	-0.01(-0.09%)
Nov 23, 2011	12.45	12.57	12.41	12.46	16,968,316	-0.08(-0.63%)
Nov 22, 2011	12.50	12.61	12.36	12.53	18,559,256	+0.01(+0.10%)
Nov 21, 2011	12.47	12.58	12.31	12.52	11,794,564	-0.09(-0.72%)
Nov 18, 2011	12.56	12.69	12.51	12.61	15,441,172	+0.08(+0.61%)
Nov 17, 2011	12.74	12.81	12.47	12.54	12,521,402	-0.26(-2.04%)
Nov 16, 2011	12.82	13.03	12.78	12.80	15,900,635	-0.10(-0.76%)
Nov 15, 2011	12.77	13.01	12.60	12.89	15,436,881	+0.06(+0.50%)
Nov 14, 2011	12.90	13.07	12.81	12.83	12,333,737	-0.16(-1.26%)
Nov 11, 2011	12.78	13.03	12.71	12.99	13,341,489	+0.28(+2.18%)
Nov 10, 2011	12.57	12.74	12.51	12.72	12,811,134	+0.25(+2.01%)
Nov 09, 2011	12.66	12.74	12.43	12.47	13,126,953	-0.44(-3.45%)
Nov 08, 2011	12.86	12.93	12.64	12.91	8,207,481	+0.12(+0.93%)
Nov 07, 2011	12.77	12.85	12.58	12.79	9,115,308	-0.00(-0.02%)
Nov 04, 2011	12.84	12.90	12.71	12.79	9,250,396	-0.11(-0.83%)
Nov 03, 2011	12.74	12.93	12.65	12.90	15,192,817	+0.22(+1.70%)
Nov 02, 2011	12.70	12.73	12.53	12.69	16,141,380	+0.15(+1.20%)
Nov 01, 2011	12.15	12.69	12.08	12.54	19,507,690	+0.09(+0.75%)
Oct 31, 2011	12.66	12.78	12.44	12.44	19,551,778	-0.30(-2.39%)
Oct 28, 2011	12.82	12.93	12.63	12.75	15,272,271	-0.09(-0.72%)
Oct 27, 2011	12.64	12.94	12.52	12.84	22,560,468	+0.48(+3.88%)
Oct 26, 2011	12.23	12.44	12.12	12.36	23,527,978	-0.12(-0.96%)
Oct 25, 2011	12.56	12.66	12.46	12.48	12,494,300	-0.18(-1.40%)
Oct 24, 2011	12.60	12.67	12.55	12.66	13,810,073	+0.02(+0.18%)
Oct 21, 2011	12.47	12.64	12.45	12.64	15,274,724	+0.27(+2.15%)
Oct 20, 2011	12.21	12.40	12.18	12.37	15,337,125	+0.16(+1.31%)
Oct 19, 2011	12.23	12.35	12.15	12.21	13,581,697	+0.07(+0.57%)
Oct 18, 2011	12.04	12.24	11.90	12.14	12,696,615	+0.07(+0.59%)
Oct 17, 2011	12.15	12.28	12.05	12.07	7,554,543	-0.12(-0.97%)
Oct 14, 2011	12.23	12.23	12.05	12.19	10,340,190	+0.04(+0.37%)
Oct 13, 2011	12.10	12.33	12.08	12.14	9,976,632	-0.04(-0.35%)
Oct 12, 2011	12.34	12.34	12.11	12.18	12,096,229	-0.08(-0.64%)
Oct 11, 2011	12.18	12.28	12.04	12.26	11,042,170	+0.06(+0.47%)
Oct 10, 2011	11.93	12.21	11.88	12.21	8,152,377	+0.44(+3.77%)
Oct 07, 2011	11.78	12.04	11.74	11.76	13,831,407	+0.02(+0.18%)
Oct 06, 2011	11.49	11.76	11.49	11.74	21,414,178	-0.17(-1.40%)
Oct 05, 2011	11.75	11.96	11.70	11.91	14,593,339	+0.20(+1.70%)
Oct 04, 2011	11.31	11.72	11.17	11.71	13,549,457	+0.31(+2.69%)
Oct 03, 2011	11.67	11.80	11.40	11.40	14,932,575	-0.31(-2.65%)
Sep 30, 2011	11.65	12.02	11.49	11.71	19,798,448	-0.05(-0.39%)
Sep 29, 2011	12.32	12.33	11.53	11.76	20,008,202	-0.40(-3.27%)
Sep 28, 2011	12.20	12.37	12.15	12.16	13,099,038	-0.04(-0.31%)
Sep 27, 2011	12.38	12.41	12.13	12.19	13,291,546	-0.03(-0.22%)
Sep 26, 2011	12.00	12.24	11.96	12.22	13,639,330	+0.28(+2.32%)
Sep 23, 2011	11.64	12.02	11.64	11.95	15,381,375	+0.22(+1.84%)
Sep 22, 2011	11.75	12.04	11.59	11.73	26,885,576	-0.20(-1.66%)
Sep 21, 2011	12.25	12.30	11.92	11.93	18,091,162	-0.37(-3.01%)
Sep 20, 2011	12.12	12.61	12.02	12.30	32,957,954	+0.18(+1.52%)
Sep 19, 2011	11.61	12.14	11.61	12.11	20,611,084	+0.03(+0.21%)
Sep 16, 2011	11.80	12.16	11.79	12.09	30,135,682	+0.35(+3.00%)
Sep 15, 2011	11.43	11.74	11.36	11.74	25,054,454	+0.44(+3.89%)
Sep 14, 2011	11.15	11.38	10.94	11.30	26,285,046	+0.18(+1.58%)
Sep 13, 2011	11.08	11.20	11.00	11.12	17,841,258	+0.04(+0.34%)
Sep 12, 2011	10.79	11.08	10.76	11.08	15,676,356	+0.15(+1.35%)
Sep 09, 2011	11.10	11.19	10.86	10.94	22,280,490	-0.26(-2.30%)
Sep 08, 2011	11.13	11.27	11.13	11.19	16,752,275	-0.02(-0.19%)
Sep 07, 2011	11.15	11.21	11.01	11.21	14,013,903	+0.22(+1.96%)
Sep 06, 2011	10.84	11.01	10.78	11.00	13,658,552	-0.04(-0.34%)
Sep 02, 2011	10.98	11.15	10.97	11.04	16,902,336	-0.15(-1.36%)
Sep 01, 2011	11.44	11.49	11.11	11.19	33,479,006	-0.34(-2.98%)
Aug 31, 2011	11.70	11.83	11.47	11.53	18,423,654	-0.10(-0.85%)
Aug 30, 2011	11.64	11.70	11.47	11.63	20,103,928	-0.03(-0.24%)
Aug 29, 2011	11.64	11.66	11.51	11.66	13,383,071	+0.12(+1.01%)
Aug 26, 2011	11.35	11.60	11.08	11.54	23,944,358	+0.18(+1.60%)
Aug 25, 2011	11.78	11.94	11.31	11.36	24,216,822	-0.39(-3.36%)
Aug 24, 2011	11.66	11.77	11.50	11.76	15,421,329	+0.11(+0.91%)
Aug 23, 2011	11.22	11.65	11.15	11.65	17,951,802	+0.45(+4.00%)
Aug 22, 2011	11.36	11.36	11.15	11.20	18,307,290	+0.04(+0.38%)
Aug 19, 2011	11.10	11.30	11.07	11.16	22,879,052	-0.00(-0.04%)
Aug 18, 2011	11.07	11.31	11.03	11.17	22,089,042	-0.34(-2.99%)
Aug 17, 2011	11.69	11.79	11.39	11.51	14,324,617	-0.09(-0.78%)
Aug 16, 2011	11.11	11.75	11.07	11.60	24,722,846	+0.28(+2.44%)
Aug 15, 2011	11.45	11.49	11.17	11.32	22,715,830	-0.05(-0.48%)
Aug 12, 2011	11.21	11.42	11.03	11.38	19,236,622	+0.18(+1.56%)
Aug 11, 2011	10.78	11.33	10.75	11.20	21,374,636	+0.50(+4.63%)
Aug 10, 2011	11.05	11.07	10.69	10.71	29,772,958	-0.53(-4.73%)
Aug 09, 2011	10.93	11.27	10.59	11.24	34,801,460	+0.56(+5.24%)
Aug 08, 2011	10.89	11.02	10.61	10.68	30,521,428	-0.41(-3.66%)
Aug 05, 2011	11.07	11.22	10.85	11.09	26,990,388	+0.09(+0.84%)
Aug 04, 2011	11.15	11.26	10.97	10.99	25,952,334	-0.29(-2.59%)
Aug 03, 2011	11.21	11.31	11.08	11.29	14,544,884	+0.11(+0.98%)
Aug 02, 2011	11.44	11.55	11.17	11.18	16,762,624	-0.34(-2.94%)

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.