Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	9.841	9.901	9.613	9.625	20,692,844	-0.19(-1.97%)
Apr 29, 2010	9.764	9.883	9.725	9.818	13,431,124	+0.12(+1.22%)
Apr 28, 2010	9.833	9.833	9.648	9.700	20,737,040	-0.06(-0.64%)
Apr 27, 2010	9.943	10.01	9.756	9.762	27,379,154	-0.18(-1.86%)
Apr 26, 2010	9.985	10.07	9.926	9.947	22,674,026	-0.02(-0.25%)
Apr 23, 2010	9.955	9.989	9.824	9.972	22,476,100	+0.07(+0.67%)
Apr 22, 2010	9.669	9.947	9.648	9.906	26,661,818	+0.17(+1.77%)
Apr 21, 2010	9.557	9.762	9.528	9.733	87,666	+0.18(+1.89%)
Apr 20, 2010	9.505	9.592	9.453	9.552	19,164,724	+0.10(+1.10%)
Apr 19, 2010	9.482	9.494	9.318	9.449	14,477,590	-0.04(-0.42%)
Apr 16, 2010	9.565	9.602	9.405	9.488	22,786,676	-0.12(-1.23%)
Apr 15, 2010	9.561	9.627	9.519	9.606	17,713,768	-0.02(-0.19%)
Apr 14, 2010	9.623	9.652	9.542	9.625	26,235,728	+0.04(+0.41%)
Apr 13, 2010	9.469	9.623	9.463	9.586	29,041,556	+0.11(+1.18%)
Apr 12, 2010	9.359	9.509	9.312	9.474	27,847,374	+0.16(+1.74%)
Apr 09, 2010	9.264	9.339	9.168	9.312	23,624,984	+0.00(+0.02%)
Apr 08, 2010	9.320	9.417	9.160	9.309	33,894,344	+0.04(+0.45%)
Apr 07, 2010	9.272	9.328	9.206	9.268	23,972,520	-0.02(-0.18%)
Apr 06, 2010	9.201	9.336	9.189	9.285	28,584,390	+0.17(+1.92%)
Apr 05, 2010	8.890	9.224	8.890	9.110	23,290,286	+0.24(+2.69%)
Apr 01, 2010	8.855	8.871	8.871	8.871	36,259,608	+0.04(+0.45%)
Mar 31, 2010	8.940	8.965	8.801	8.832	20,218,364	-0.14(-1.57%)
Mar 30, 2010	9.012	9.072	8.944	8.973	12,561,214	-0.02(-0.18%)
Mar 29, 2010	9.017	9.048	8.904	8.990	12,182,923	-0.01(-0.12%)
Mar 26, 2010	9.069	9.093	8.938	9.000	17,934,280	-0.04(-0.44%)
Mar 25, 2010	9.037	9.123	8.985	9.039	16,046,728	+0.06(+0.67%)
Mar 24, 2010	9.000	9.071	8.927	8.979	13,834,976	-0.06(-0.69%)
Mar 23, 2010	9.085	9.116	8.967	9.042	16,002,252	-0.02(-0.21%)
Mar 22, 2010	8.896	9.110	8.896	9.060	13,436,887	+0.13(+1.49%)
Mar 19, 2010	8.998	9.017	8.902	8.927	17,394,598	-0.04(-0.42%)
Mar 18, 2010	9.000	9.017	8.886	8.965	17,778,748	+0.01(+0.14%)
Mar 17, 2010	9.010	9.010	8.934	8.952	14,103,825	-0.03(-0.30%)
Mar 16, 2010	8.911	8.981	8.896	8.979	18,775,168	+0.07(+0.84%)
Mar 15, 2010	8.861	8.911	8.855	8.904	23,146,258	+0.15(+1.76%)
Mar 12, 2010	8.717	8.796	8.686	8.751	22,172,846	+0.07(+0.86%)
Mar 11, 2010	8.676	8.717	8.647	8.676	19,226,716	-0.02(-0.24%)
Mar 10, 2010	8.655	8.717	8.607	8.697	13,705,009	+0.04(+0.50%)
Mar 09, 2010	8.636	8.711	8.601	8.653	13,465,509	+0.02(+0.29%)
Mar 08, 2010	8.634	8.653	8.578	8.628	13,403,018	+0.00(+0.02%)
Mar 05, 2010	8.576	8.626	8.516	8.626	18,739,146	+0.10(+1.19%)
Mar 04, 2010	8.549	8.605	8.414	8.524	36,743,964	-0.02(-0.29%)
Mar 03, 2010	8.566	8.605	8.508	8.549	22,809,222	+0.02(+0.20%)
Mar 02, 2010	8.661	8.661	8.499	8.532	26,342,336	-0.12(-1.42%)
Mar 01, 2010	8.649	8.682	8.531	8.655	25,670,564	+0.01(+0.10%)
Feb 26, 2010	8.641	8.742	8.636	8.647	30,278,916	-0.02(-0.26%)
Feb 25, 2010	8.283	8.703	8.258	8.670	51,357,040	+0.26(+3.04%)
Feb 24, 2010	8.173	8.423	8.072	8.414	33,772,028	+0.28(+3.39%)
Feb 23, 2010	8.180	8.204	8.094	8.138	21,927,650	-0.04(-0.48%)
Feb 22, 2010	8.159	8.198	8.094	8.177	19,545,982	+0.05(+0.56%)
Feb 19, 2010	8.101	8.186	8.094	8.132	14,029,667	+0.01(+0.15%)
Feb 18, 2010	8.057	8.139	8.003	8.119	14,555,141	+0.06(+0.77%)
Feb 17, 2010	8.026	8.092	8.024	8.057	13,976,044	+0.07(+0.83%)
Feb 16, 2010	7.856	7.997	7.839	7.991	14,147,261	+0.18(+2.34%)
Feb 12, 2010	7.720	7.808	7.808	7.808	34,536,996	+0.01(+0.19%)
Feb 11, 2010	7.812	7.820	7.737	7.793	22,690,910	-0.02(-0.24%)
Feb 10, 2010	7.878	7.917	7.768	7.812	19,880,586	-0.06(-0.79%)
Feb 09, 2010	7.920	7.924	7.829	7.874	14,027,284	+0.01(+0.13%)
Feb 08, 2010	7.940	7.942	7.824	7.864	12,976,406	-0.07(-0.86%)
Feb 05, 2010	7.914	7.969	7.806	7.932	23,950,456	+0.03(+0.42%)
Feb 04, 2010	8.023	8.052	7.897	7.899	24,598,454	-0.13(-1.57%)
Feb 03, 2010	8.106	8.125	7.978	8.025	22,610,586	-0.10(-1.20%)
Feb 02, 2010	8.027	8.125	8.023	8.123	28,071,686	+0.15(+1.94%)
Feb 01, 2010	7.891	8.029	7.891	7.968	24,284,020	+0.10(+1.25%)
Jan 29, 2010	7.955	8.044	7.868	7.870	20,796,490	-0.05(-0.58%)
Jan 28, 2010	7.959	7.998	7.889	7.916	26,278,012	-0.03(-0.42%)
Jan 27, 2010	7.891	7.990	7.833	7.949	19,636,128	+0.06(+0.81%)
Jan 26, 2010	7.653	7.960	7.653	7.885	29,664,856	+0.22(+2.89%)
Jan 25, 2010	7.673	7.719	7.613	7.663	14,538,873	+0.06(+0.73%)
Jan 22, 2010	7.624	7.727	7.591	7.607	22,378,610	-0.02(-0.30%)
Jan 21, 2010	7.769	7.787	7.619	7.630	19,750,084	-0.12(-1.50%)
Jan 20, 2010	7.800	7.800	7.692	7.746	10,213,441	-0.10(-1.24%)
Jan 19, 2010	7.702	7.845	7.702	7.843	12,458,192	+0.12(+1.58%)
Jan 15, 2010	7.806	7.721	7.721	7.721	38,119,992	-0.11(-1.35%)
Jan 14, 2010	7.930	7.930	7.787	7.827	13,184,789	-0.10(-1.23%)
Jan 13, 2010	7.905	7.945	7.849	7.924	13,267,324	+0.03(+0.34%)
Jan 12, 2010	7.930	7.940	7.839	7.897	13,985,745	-0.07(-0.91%)
Jan 11, 2010	8.036	8.044	7.922	7.969	17,629,950	-0.01(-0.16%)
Jan 08, 2010	7.934	7.996	7.874	7.982	28,238,858	-0.11(-1.31%)
Jan 07, 2010	8.023	8.228	7.920	8.087	65,912,556	+0.39(+5.11%)
Jan 06, 2010	7.671	7.723	7.613	7.694	18,096,200	+0.03(+0.41%)
Jan 05, 2010	7.437	7.669	7.437	7.663	25,619,384	+0.20(+2.69%)
Jan 04, 2010	7.454	7.588	7.402	7.462	30,366,840	-0.11(-1.40%)
Dec 31, 2009	7.622	7.568	7.568	7.568	14,598,302	-0.06(-0.84%)
Dec 30, 2009	7.586	7.682	7.586	7.632	11,088,586	+0.01(+0.16%)
Dec 29, 2009	7.665	7.686	7.619	7.619	11,640,589	-0.03(-0.35%)
Dec 28, 2009	7.640	7.677	7.617	7.646	10,890,978	+0.03(+0.35%)
Dec 24, 2009	7.661	7.696	7.611	7.619	4,884,495	-0.06(-0.78%)
Dec 23, 2009	7.634	7.692	7.607	7.680	14,065,652	+0.03(+0.38%)
Dec 22, 2009	7.752	7.752	7.634	7.651	14,000,688	-0.05(-0.59%)
Dec 21, 2009	7.646	7.733	7.607	7.696	17,554,152	+0.08(+1.06%)
Dec 18, 2009	7.636	7.646	7.512	7.615	27,176,788	+0.01(+0.14%)
Dec 17, 2009	7.696	7.696	7.574	7.605	36,129,952	-0.09(-1.16%)
Dec 16, 2009	7.845	7.911	7.692	7.694	26,964,440	-0.16(-2.00%)
Dec 15, 2009	7.878	7.940	7.824	7.851	24,786,522	-0.05(-0.58%)
Dec 14, 2009	7.872	7.907	7.851	7.897	22,510,408	+0.16(+2.01%)
Dec 11, 2009	7.856	7.891	7.733	7.742	24,116,534	-0.10(-1.27%)
Dec 10, 2009	7.677	7.849	7.646	7.841	30,831,952	+0.16(+2.02%)
Dec 09, 2009	7.646	7.690	7.564	7.686	28,099,708	+0.06(+0.84%)
Dec 08, 2009	7.638	7.671	7.444	7.622	28,288,150	-0.03(-0.41%)
Dec 07, 2009	7.564	7.680	7.535	7.653	39,391,288	+0.11(+1.45%)
Dec 04, 2009	7.746	7.810	7.499	7.543	56,930,656	-0.18(-2.36%)
Dec 03, 2009	7.748	7.777	7.470	7.725	75,268,240	-0.22(-2.81%)
Dec 02, 2009	8.009	8.025	7.889	7.949	24,595,774	-0.03(-0.34%)
Dec 01, 2009	8.013	8.044	7.947	7.976	22,681,258	+0.03(+0.36%)
Nov 30, 2009	8.021	8.021	7.833	7.947	25,935,310	-0.05(-0.62%)
Nov 27, 2009	7.945	8.085	7.891	7.996	9,753,232	-0.09(-1.15%)
Nov 25, 2009	8.038	8.094	8.038	8.089	15,938,539	+0.06(+0.77%)
Nov 24, 2009	8.003	8.081	7.920	8.027	22,614,730	+0.02(+0.21%)
Nov 23, 2009	8.073	8.100	7.965	8.011	18,299,238	-0.02(-0.28%)
Nov 20, 2009	8.075	8.145	7.978	8.034	20,322,170	-0.06(-0.77%)
Nov 19, 2009	8.061	8.110	8.017	8.096	19,610,888	-0.01(-0.10%)
Nov 18, 2009	8.073	8.170	8.048	8.104	28,527,042	+0.05(+0.59%)
Nov 17, 2009	8.007	8.127	7.804	8.056	44,678,856	-0.13(-1.54%)
Nov 16, 2009	8.174	8.230	8.135	8.183	25,564,348	+0.11(+1.39%)
Nov 13, 2009	8.067	8.147	8.010	8.071	16,671,241	+0.05(+0.65%)
Nov 12, 2009	8.110	8.143	7.984	8.019	18,123,058	-0.08(-1.05%)
Nov 11, 2009	8.137	8.224	8.067	8.104	16,907,782	-0.01(-0.10%)
Nov 10, 2009	8.116	8.162	8.025	8.112	13,314,351	+0.00(+0.03%)
Nov 09, 2009	7.974	8.114	7.938	8.110	17,610,960	+0.17(+2.19%)
Nov 06, 2009	7.911	7.960	7.800	7.936	24,407,226	+0.01(+0.16%)
Nov 05, 2009	7.980	8.040	7.835	7.924	25,376,332	-0.01(-0.08%)
Nov 04, 2009	7.982	8.025	7.878	7.930	23,076,760	-0.03(-0.42%)
Nov 03, 2009	7.918	7.996	7.839	7.963	22,852,284	+0.03(+0.34%)
Nov 02, 2009	7.773	7.986	7.723	7.936	23,850,948	+0.20(+2.62%)
Oct 30, 2009	7.940	8.011	7.719	7.733	26,762,810	-0.23(-2.89%)
Oct 29, 2009	7.911	7.992	7.777	7.963	21,586,226	+0.13(+1.64%)
Oct 28, 2009	8.092	8.135	7.818	7.835	25,724,014	-0.24(-2.97%)
Oct 27, 2009	8.303	8.303	8.067	8.075	28,463,850	-0.24(-2.89%)
Oct 26, 2009	8.278	8.415	8.237	8.315	27,912,900	+0.08(+0.96%)
Oct 23, 2009	8.268	8.321	8.208	8.237	23,449,980	-0.09(-1.09%)
Oct 22, 2009	8.108	8.348	8.077	8.328	34,872,716	+0.18(+2.24%)
Oct 21, 2009	7.978	8.259	7.976	8.145	36,992,092	+0.12(+1.50%)
Oct 20, 2009	8.021	8.075	8.011	8.025	19,847,900	-0.06(-0.77%)
Oct 19, 2009	7.957	8.118	7.914	8.087	15,281,109	+0.16(+1.96%)
Oct 16, 2009	7.835	7.971	7.769	7.932	18,993,476	+0.04(+0.55%)
Oct 15, 2009	7.835	7.905	7.798	7.889	21,619,092	+0.04(+0.50%)
Oct 14, 2009	7.864	7.901	7.764	7.849	39,642,012	+0.05(+0.61%)
Oct 13, 2009	7.829	7.891	7.795	7.802	21,968,648	-0.04(-0.48%)
Oct 12, 2009	7.851	7.887	7.816	7.839	19,495,052	+0.01(+0.13%)
Oct 09, 2009	7.795	7.851	7.657	7.829	28,381,136	+0.05(+0.59%)
Oct 08, 2009	7.947	8.042	7.762	7.783	37,335,732	-0.10(-1.26%)
Oct 07, 2009	7.984	8.000	7.833	7.882	15,288,677	-0.08(-0.99%)
Oct 06, 2009	7.885	7.990	7.885	7.961	22,156,530	+0.25(+3.28%)
Oct 05, 2009	7.506	7.731	7.470	7.709	16,380,932	+0.20(+2.62%)
Oct 02, 2009	7.564	7.597	7.481	7.512	20,729,078	-0.10(-1.33%)
Oct 01, 2009	7.669	7.723	7.545	7.613	24,604,796	-0.08(-1.02%)
Sep 30, 2009	7.692	7.738	7.541	7.692	22,897,190	+0.03(+0.41%)
Sep 29, 2009	7.752	7.800	7.626	7.661	13,897,882	-0.09(-1.19%)
Sep 28, 2009	7.636	7.779	7.615	7.753	13,258,872	+0.12(+1.61%)
Sep 25, 2009	7.752	7.777	7.576	7.630	21,956,752	-0.14(-1.79%)
Sep 24, 2009	7.785	7.851	7.684	7.769	16,533,947	-0.02(-0.27%)
Sep 23, 2009	7.984	8.013	7.785	7.789	18,572,072	-0.16(-2.06%)
Sep 22, 2009	7.945	7.996	7.891	7.953	19,722,946	+0.07(+0.87%)
Sep 21, 2009	7.804	7.990	7.738	7.885	19,734,828	+0.01(+0.11%)
Sep 18, 2009	7.864	7.922	7.798	7.876	22,290,954	+0.06(+0.79%)
Sep 17, 2009	7.802	7.882	7.756	7.814	19,700,304	+0.06(+0.80%)
Sep 16, 2009	7.735	7.849	7.704	7.752	17,168,204	+0.04(+0.46%)
Sep 15, 2009	7.588	7.721	7.557	7.717	21,140,072	+0.06(+0.81%)
Sep 14, 2009	7.551	7.661	7.508	7.655	12,002,668	+0.07(+0.93%)
Sep 11, 2009	7.526	7.636	7.510	7.584	23,871,368	+0.08(+1.02%)
Sep 10, 2009	7.541	7.557	7.446	7.508	23,041,600	-0.04(-0.49%)
Sep 09, 2009	7.454	7.555	7.446	7.545	28,218,640	+0.07(+0.94%)
Sep 08, 2009	7.557	7.578	7.433	7.475	21,716,528	-0.02(-0.25%)
Sep 04, 2009	7.425	7.537	7.400	7.493	15,355,510	+0.09(+1.23%)
Sep 03, 2009	7.282	7.415	7.220	7.402	28,991,000	+0.19(+2.64%)
Sep 02, 2009	7.323	7.357	7.203	7.212	26,516,054	-0.10(-1.36%)
Sep 01, 2009	7.472	7.516	7.288	7.311	21,983,446	-0.13(-1.78%)
Aug 31, 2009	7.508	7.547	7.423	7.444	17,817,506	-0.12(-1.59%)
Aug 28, 2009	7.723	7.742	7.534	7.564	23,028,154	-0.14(-1.80%)
Aug 27, 2009	7.597	7.717	7.508	7.702	28,232,816	+0.12(+1.64%)
Aug 26, 2009	7.514	7.615	7.485	7.578	23,042,228	-0.01(-0.11%)
Aug 25, 2009	7.315	7.619	7.280	7.586	33,442,574	+0.26(+3.56%)
Aug 24, 2009	7.421	7.460	7.311	7.325	18,936,412	-0.10(-1.34%)
Aug 21, 2009	7.421	7.506	7.361	7.425	18,282,522	+0.05(+0.65%)
Aug 20, 2009	7.257	7.391	7.234	7.377	22,884,068	+0.13(+1.77%)
Aug 19, 2009	7.040	7.259	7.040	7.249	27,116,832	+0.14(+1.98%)
Aug 18, 2009	7.153	7.234	6.998	7.108	57,390,504	+0.01(+0.09%)
Aug 17, 2009	7.199	7.346	7.063	7.102	33,830,324	-0.16(-2.25%)
Aug 14, 2009	7.334	7.361	7.182	7.265	20,844,132	-0.06(-0.76%)
Aug 13, 2009	7.394	7.415	7.251	7.321	22,601,748	-0.11(-1.45%)
Aug 12, 2009	7.272	7.510	7.272	7.429	18,760,476	+0.16(+2.25%)
Aug 11, 2009	7.282	7.332	7.166	7.265	18,784,218	-0.02(-0.23%)
Aug 10, 2009	7.346	7.361	7.193	7.282	16,622,282	-0.06(-0.87%)
Aug 07, 2009	7.288	7.361	7.203	7.346	28,332,342	+0.13(+1.84%)
Aug 06, 2009	7.512	7.624	7.195	7.214	45,523,020	-0.30(-4.00%)
Aug 05, 2009	7.429	7.522	7.286	7.514	20,196,098	+0.11(+1.48%)
Aug 04, 2009	7.551	7.584	7.381	7.404	22,387,642	-0.16(-2.13%)
Aug 03, 2009	7.562	7.588	7.444	7.566	11,857,839	+0.06(+0.86%)
Jul 31, 2009	7.582	7.597	7.475	7.501	13,537,895	-0.08(-1.06%)
Jul 30, 2009	7.584	7.661	7.551	7.582	23,478,620	+0.05(+0.69%)
Jul 29, 2009	7.477	7.568	7.448	7.530	15,793,039	+0.02(+0.33%)
Jul 28, 2009	7.404	7.526	7.311	7.506	23,159,816	+0.08(+1.12%)
Jul 27, 2009	7.377	7.441	7.315	7.423	18,662,766	-0.01(-0.08%)
Jul 24, 2009	7.406	7.493	7.330	7.429	38,457,104	+0.00(+0.00%)
Jul 23, 2009	7.325	7.526	7.251	7.429	24,836,664	+0.13(+1.73%)
Jul 22, 2009	7.303	7.408	7.268	7.303	21,129,616	-0.02(-0.28%)
Jul 21, 2009	7.398	7.472	7.147	7.323	35,822,080	-0.05(-0.67%)
Jul 20, 2009	7.319	7.392	7.195	7.373	31,476,898	+0.08(+1.16%)
Jul 17, 2009	7.234	7.305	7.170	7.288	40,851,832	-0.04(-0.56%)
Jul 16, 2009	7.071	7.354	6.992	7.330	42,260,912	+0.22(+3.09%)
Jul 15, 2009	7.065	7.129	6.971	7.110	28,388,512	+0.12(+1.66%)
Jul 14, 2009	6.791	7.013	6.748	6.994	32,785,216	+0.16(+2.36%)
Jul 13, 2009	6.712	6.839	6.690	6.833	30,719,752	+0.23(+3.51%)
Jul 10, 2009	6.593	6.669	6.535	6.601	27,725,276	-0.05(-0.69%)
Jul 09, 2009	6.781	6.824	6.611	6.646	39,451,124	+0.21(+3.22%)
Jul 08, 2009	6.238	6.462	6.238	6.439	30,639,956	+0.17(+2.71%)
Jul 07, 2009	6.396	6.398	6.234	6.270	25,199,570	-0.13(-2.01%)
Jul 06, 2009	6.168	6.419	6.135	6.398	28,876,858	+0.23(+3.69%)
Jul 02, 2009	6.417	6.474	6.170	6.170	22,514,256	-0.30(-4.70%)
Jul 01, 2009	6.557	6.644	6.458	6.474	22,351,930	-0.04(-0.60%)
Jun 30, 2009	6.462	6.578	6.456	6.514	24,663,404	+0.02(+0.29%)
Jun 29, 2009	6.522	6.605	6.470	6.495	18,773,540	+0.01(+0.10%)
Jun 26, 2009	6.572	6.626	6.451	6.489	21,092,128	-0.10(-1.48%)
Jun 25, 2009	6.568	6.644	6.520	6.586	40,912,160	+0.33(+5.23%)
Jun 24, 2009	6.317	6.406	6.214	6.259	22,214,462	-0.01(-0.17%)
Jun 23, 2009	6.390	6.439	6.265	6.270	27,576,872	-0.10(-1.62%)
Jun 22, 2009	6.332	6.470	6.296	6.373	26,711,710	-0.01(-0.23%)
Jun 19, 2009	6.400	6.450	6.361	6.388	24,615,700	+0.04(+0.62%)
Jun 18, 2009	6.361	6.419	6.301	6.348	19,255,604	-0.03(-0.52%)
Jun 17, 2009	6.135	6.485	6.118	6.381	32,864,384	+0.23(+3.67%)
Jun 16, 2009	6.340	6.342	6.108	6.156	21,911,614	-0.13(-2.14%)
Jun 15, 2009	6.234	6.359	6.205	6.290	20,087,740	-0.07(-1.14%)
Jun 12, 2009	6.166	6.390	6.079	6.363	22,232,626	+0.16(+2.60%)
Jun 11, 2009	6.346	6.392	6.193	6.201	26,073,836	-0.11(-1.80%)
Jun 10, 2009	6.477	6.499	6.230	6.315	20,392,852	-0.10(-1.58%)
Jun 09, 2009	6.388	6.458	6.365	6.417	16,275,827	+0.04(+0.62%)
Jun 08, 2009	6.344	6.419	6.274	6.377	21,515,920	+0.06(+0.92%)
Jun 05, 2009	6.441	6.441	6.209	6.319	31,682,446	+0.01(+0.23%)
Jun 04, 2009	6.383	6.398	6.180	6.305	35,521,056	-0.06(-0.91%)
Jun 03, 2009	6.338	6.398	6.280	6.363	25,173,842	+0.01(+0.23%)
Jun 02, 2009	6.375	6.470	6.325	6.348	45,005,784	-0.01(-0.20%)
Jun 01, 2009	6.191	6.406	6.127	6.361	39,018,908	+0.25(+4.10%)
May 29, 2009	6.015	6.114	5.901	6.110	27,011,462	+0.14(+2.36%)
May 28, 2009	6.096	6.116	5.839	5.969	30,591,514	-0.08(-1.30%)
May 27, 2009	6.069	6.232	6.007	6.048	47,121,840	-0.04(-0.65%)
May 26, 2009	5.791	6.116	5.717	6.087	37,030,296	+0.23(+3.96%)
May 22, 2009	5.816	5.918	5.727	5.855	20,619,038	+0.01(+0.25%)
May 21, 2009	5.797	5.959	5.725	5.841	30,260,340	-0.02(-0.35%)
May 20, 2009	6.067	6.075	5.822	5.862	44,326,204	-0.15(-2.48%)
May 19, 2009	5.947	6.071	5.899	6.011	65,175,832	+0.23(+3.90%)
May 18, 2009	5.636	5.791	5.607	5.785	42,432,444	+0.23(+4.10%)
May 15, 2009	5.549	5.661	5.512	5.557	36,049,356	-0.00(-0.04%)
May 14, 2009	5.715	5.866	5.553	5.559	41,230,496	-0.16(-2.72%)
May 13, 2009	5.686	5.762	5.655	5.715	47,861,284	-0.13(-2.23%)
May 12, 2009	5.971	6.015	5.725	5.845	61,693,736	+0.08(+1.36%)
May 11, 2009	5.795	5.837	5.615	5.766	36,024,560	-0.04(-0.75%)
May 08, 2009	5.984	6.002	5.754	5.810	36,811,792	-0.12(-2.06%)
May 07, 2009	6.085	6.089	5.860	5.932	43,676,108	+0.03(+0.46%)
May 06, 2009	6.062	6.106	5.843	5.905	30,018,086	-0.11(-1.86%)
May 05, 2009	5.976	6.052	5.947	6.017	24,359,348	+0.01(+0.14%)
May 04, 2009	6.011	6.024	5.978	6.009	36,064,836	+0.24(+4.13%)

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.

TJX Companies (NY: TJX )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

TJX Companies (NY: TJX )

Historical Prices

Sections

Services