Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	8.413	8.507	8.321	8.323	19,663,660	-0.05(-0.58%)
Jan 28, 2010	8.418	8.459	8.343	8.372	24,846,592	-0.04(-0.42%)
Jan 27, 2010	8.345	8.450	8.284	8.407	18,566,504	+0.07(+0.81%)
Jan 26, 2010	8.093	8.419	8.093	8.339	28,048,946	+0.23(+2.89%)
Jan 25, 2010	8.115	8.164	8.052	8.104	13,746,909	+0.06(+0.73%)
Jan 22, 2010	8.063	8.172	8.028	8.045	21,159,598	-0.02(-0.30%)
Jan 21, 2010	8.216	8.236	8.058	8.069	18,674,254	-0.12(-1.50%)
Jan 20, 2010	8.249	8.249	8.135	8.192	9,657,093	-0.10(-1.24%)
Jan 19, 2010	8.146	8.297	8.146	8.295	11,779,567	+0.13(+1.58%)
Jan 15, 2010	8.256	8.166	8.166	8.166	36,043,512	-0.11(-1.35%)
Jan 14, 2010	8.387	8.387	8.236	8.277	12,466,585	-0.10(-1.23%)
Jan 13, 2010	8.361	8.402	8.302	8.380	12,544,624	+0.03(+0.34%)
Jan 12, 2010	8.387	8.398	8.291	8.352	13,223,911	-0.08(-0.91%)
Jan 11, 2010	8.499	8.507	8.378	8.429	16,669,608	-0.01(-0.16%)
Jan 08, 2010	8.391	8.457	8.328	8.442	26,700,626	-0.11(-1.31%)
Jan 07, 2010	8.485	8.702	8.376	8.553	62,322,156	+0.42(+5.11%)
Jan 06, 2010	8.113	8.168	8.052	8.137	17,110,462	+0.03(+0.41%)
Jan 05, 2010	7.866	8.111	7.866	8.104	24,223,840	+0.21(+2.69%)
Jan 04, 2010	7.883	8.026	7.829	7.892	28,712,692	-0.11(-1.40%)
Dec 31, 2009	8.061	8.004	8.004	8.004	13,803,101	-0.07(-0.84%)
Dec 30, 2009	8.023	8.124	8.023	8.072	10,484,566	+0.01(+0.16%)
Dec 29, 2009	8.107	8.129	8.058	8.058	11,006,500	-0.03(-0.35%)
Dec 28, 2009	8.080	8.120	8.056	8.087	10,297,723	+0.03(+0.35%)
Dec 24, 2009	8.102	8.139	8.050	8.058	4,618,426	-0.06(-0.78%)
Dec 23, 2009	8.074	8.135	8.045	8.122	13,299,466	+0.03(+0.38%)
Dec 22, 2009	8.199	8.199	8.074	8.091	13,238,040	-0.05(-0.59%)
Dec 21, 2009	8.087	8.179	8.045	8.139	16,597,939	+0.09(+1.06%)
Dec 18, 2009	8.076	8.087	7.945	8.054	25,696,410	+0.01(+0.14%)
Dec 17, 2009	8.139	8.139	8.010	8.043	34,161,876	-0.09(-1.16%)
Dec 16, 2009	8.297	8.367	8.135	8.137	25,495,628	-0.17(-2.00%)
Dec 15, 2009	8.332	8.398	8.275	8.304	23,436,346	-0.05(-0.58%)
Dec 14, 2009	8.326	8.363	8.304	8.352	21,284,216	+0.16(+2.01%)
Dec 11, 2009	8.308	8.345	8.179	8.188	22,802,854	-0.11(-1.27%)
Dec 10, 2009	8.120	8.302	8.086	8.293	29,152,468	+0.16(+2.02%)
Dec 09, 2009	8.087	8.133	7.999	8.129	26,569,056	+0.07(+0.84%)
Dec 08, 2009	8.078	8.113	7.872	8.061	26,747,232	-0.03(-0.41%)
Dec 07, 2009	7.999	8.122	7.969	8.093	37,245,560	+0.12(+1.45%)
Dec 04, 2009	8.192	8.260	7.931	7.977	53,829,520	-0.19(-2.36%)
Dec 03, 2009	8.194	8.225	7.901	8.170	71,168,216	-0.24(-2.81%)
Dec 02, 2009	8.470	8.488	8.343	8.407	23,255,988	-0.03(-0.34%)
Dec 01, 2009	8.475	8.507	8.404	8.435	21,445,762	+0.03(+0.36%)
Nov 30, 2009	8.483	8.483	8.284	8.404	24,522,556	-0.05(-0.62%)
Nov 27, 2009	8.402	8.551	8.345	8.457	9,221,952	-0.10(-1.15%)
Nov 25, 2009	8.501	8.560	8.501	8.556	15,070,332	+0.07(+0.77%)
Nov 24, 2009	8.464	8.547	8.376	8.490	21,382,856	+0.02(+0.21%)
Nov 23, 2009	8.538	8.566	8.424	8.472	17,302,438	-0.02(-0.28%)
Nov 20, 2009	8.540	8.614	8.437	8.496	19,215,176	-0.07(-0.77%)
Nov 19, 2009	8.525	8.577	8.479	8.562	18,542,640	-0.01(-0.10%)
Nov 18, 2009	8.538	8.641	8.512	8.571	26,973,112	+0.05(+0.59%)
Nov 17, 2009	8.468	8.595	8.253	8.521	42,245,104	-0.13(-1.54%)
Nov 16, 2009	8.645	8.704	8.604	8.654	24,171,802	+0.12(+1.39%)
Nov 13, 2009	8.531	8.617	8.471	8.536	15,763,122	+0.05(+0.65%)
Nov 12, 2009	8.577	8.612	8.444	8.481	17,135,856	-0.09(-1.05%)
Nov 11, 2009	8.606	8.698	8.531	8.571	15,986,778	-0.01(-0.10%)
Nov 10, 2009	8.584	8.632	8.488	8.580	12,589,090	+0.00(+0.03%)
Nov 09, 2009	8.433	8.582	8.396	8.577	16,651,652	+0.19(+2.27%)
Nov 06, 2009	8.361	8.412	8.243	8.387	23,095,786	+0.01(+0.16%)
Nov 05, 2009	8.433	8.496	8.280	8.374	24,012,822	-0.01(-0.08%)
Nov 04, 2009	8.435	8.481	8.326	8.380	21,836,808	-0.04(-0.42%)
Nov 03, 2009	8.367	8.450	8.284	8.415	21,624,394	+0.03(+0.34%)
Nov 02, 2009	8.214	8.439	8.162	8.387	22,569,398	+0.21(+2.62%)
Oct 30, 2009	8.391	8.466	8.157	8.172	25,324,800	-0.24(-2.89%)
Oct 29, 2009	8.361	8.446	8.218	8.415	20,426,364	+0.14(+1.64%)
Oct 28, 2009	8.551	8.597	8.262	8.280	24,341,822	-0.25(-2.97%)
Oct 27, 2009	8.774	8.774	8.525	8.534	26,934,442	-0.25(-2.89%)
Oct 26, 2009	8.748	8.892	8.704	8.787	26,413,096	+0.08(+0.96%)
Oct 23, 2009	8.737	8.794	8.674	8.704	22,189,976	-0.10(-1.09%)
Oct 22, 2009	8.569	8.822	8.536	8.800	32,998,948	+0.19(+2.24%)
Oct 21, 2009	8.431	8.728	8.428	8.608	35,004,448	+0.13(+1.50%)
Oct 20, 2009	8.477	8.534	8.466	8.481	18,781,440	-0.07(-0.77%)
Oct 19, 2009	8.409	8.579	8.363	8.547	14,460,030	+0.16(+1.96%)
Oct 16, 2009	8.280	8.424	8.210	8.383	17,972,926	+0.05(+0.55%)
Oct 15, 2009	8.280	8.354	8.240	8.337	20,457,464	+0.04(+0.50%)
Oct 14, 2009	8.310	8.350	8.205	8.295	37,511,984	+0.05(+0.61%)
Oct 13, 2009	8.273	8.339	8.238	8.245	20,788,238	-0.04(-0.48%)
Oct 12, 2009	8.297	8.334	8.260	8.284	18,447,550	+0.01(+0.13%)
Oct 09, 2009	8.238	8.297	8.092	8.273	26,856,172	+0.05(+0.59%)
Oct 08, 2009	8.398	8.499	8.203	8.225	35,329,624	-0.11(-1.26%)
Oct 07, 2009	8.437	8.455	8.278	8.330	14,467,192	-0.08(-0.99%)
Oct 06, 2009	8.332	8.444	8.332	8.413	20,966,024	+0.27(+3.28%)
Oct 05, 2009	7.932	8.170	7.895	8.146	15,500,758	+0.21(+2.62%)
Oct 02, 2009	7.993	8.028	7.906	7.938	19,615,270	-0.11(-1.33%)
Oct 01, 2009	8.105	8.162	7.973	8.046	23,282,740	-0.08(-1.02%)
Sep 30, 2009	8.129	8.177	7.969	8.129	21,666,888	+0.03(+0.41%)
Sep 29, 2009	8.192	8.243	8.059	8.096	13,151,127	-0.10(-1.19%)
Sep 28, 2009	8.070	8.221	8.048	8.193	12,546,452	+0.13(+1.61%)
Sep 25, 2009	8.192	8.218	8.006	8.063	20,776,982	-0.15(-1.79%)
Sep 24, 2009	8.227	8.297	8.120	8.210	15,645,551	-0.02(-0.27%)
Sep 23, 2009	8.437	8.468	8.227	8.232	17,574,166	-0.17(-2.06%)
Sep 22, 2009	8.396	8.450	8.339	8.404	18,663,200	+0.07(+0.87%)
Sep 21, 2009	8.247	8.444	8.177	8.332	18,674,444	+0.01(+0.11%)
Sep 18, 2009	8.310	8.372	8.240	8.323	21,093,226	+0.07(+0.79%)
Sep 17, 2009	8.245	8.330	8.197	8.258	18,641,776	+0.07(+0.80%)
Sep 16, 2009	8.175	8.295	8.142	8.192	16,245,729	+0.04(+0.46%)
Sep 15, 2009	8.019	8.159	7.987	8.155	20,004,182	+0.07(+0.81%)
Sep 14, 2009	7.980	8.096	7.934	8.089	11,357,745	+0.07(+0.93%)
Sep 11, 2009	7.954	8.070	7.936	8.015	22,588,722	+0.08(+1.02%)
Sep 10, 2009	7.969	7.987	7.868	7.934	21,803,538	-0.04(-0.49%)
Sep 09, 2009	7.877	7.984	7.868	7.973	26,702,408	+0.07(+0.94%)
Sep 08, 2009	7.987	8.008	7.855	7.899	20,549,664	-0.02(-0.25%)
Sep 04, 2009	7.846	7.965	7.820	7.919	14,530,434	+0.10(+1.23%)
Sep 03, 2009	7.695	7.836	7.630	7.822	27,433,266	+0.20(+2.64%)
Sep 02, 2009	7.739	7.774	7.612	7.621	25,091,304	-0.11(-1.36%)
Sep 01, 2009	7.897	7.943	7.702	7.726	20,802,240	-0.14(-1.78%)
Aug 31, 2009	7.934	7.976	7.844	7.866	16,860,144	-0.13(-1.59%)
Aug 28, 2009	8.162	8.181	7.961	7.993	21,790,814	-0.15(-1.80%)
Aug 27, 2009	8.028	8.155	7.934	8.140	26,715,822	+0.13(+1.64%)
Aug 26, 2009	7.941	8.048	7.910	8.008	21,804,132	-0.01(-0.11%)
Aug 25, 2009	7.731	8.052	7.693	8.017	31,645,650	+0.28(+3.56%)
Aug 24, 2009	7.842	7.884	7.726	7.741	17,918,928	-0.11(-1.34%)
Aug 21, 2009	7.842	7.932	7.779	7.846	17,300,172	+0.05(+0.65%)
Aug 20, 2009	7.669	7.810	7.645	7.796	21,654,470	+0.14(+1.77%)
Aug 19, 2009	7.439	7.671	7.439	7.660	25,659,802	+0.15(+1.98%)
Aug 18, 2009	7.559	7.645	7.396	7.512	54,306,820	+0.01(+0.09%)
Aug 17, 2009	7.608	7.763	7.464	7.505	32,012,564	-0.17(-2.25%)
Aug 14, 2009	7.750	7.779	7.589	7.678	19,724,142	-0.06(-0.76%)
Aug 13, 2009	7.814	7.836	7.663	7.737	21,387,318	-0.11(-1.45%)
Aug 12, 2009	7.685	7.936	7.685	7.851	17,752,444	+0.17(+2.25%)
Aug 11, 2009	7.695	7.748	7.573	7.678	17,774,912	-0.01(-0.14%)
Aug 10, 2009	7.757	7.772	7.595	7.689	15,742,572	-0.07(-0.87%)
Aug 07, 2009	7.695	7.772	7.606	7.757	26,832,892	+0.14(+1.84%)
Aug 06, 2009	7.932	8.050	7.597	7.617	43,113,776	-0.32(-4.00%)
Aug 05, 2009	7.844	7.943	7.693	7.934	19,127,250	+0.12(+1.48%)
Aug 04, 2009	7.973	8.008	7.794	7.818	21,202,806	-0.17(-2.13%)
Aug 03, 2009	7.984	8.012	7.859	7.988	11,230,280	+0.07(+0.86%)
Jul 31, 2009	8.006	8.021	7.892	7.921	12,821,421	-0.09(-1.07%)
Jul 30, 2009	8.008	8.089	7.973	8.006	22,236,048	+0.05(+0.69%)
Jul 29, 2009	7.894	7.991	7.864	7.951	14,957,215	+0.03(+0.33%)
Jul 28, 2009	7.818	7.947	7.720	7.925	21,934,116	+0.09(+1.12%)
Jul 27, 2009	7.789	7.857	7.724	7.838	17,675,064	-0.01(-0.08%)
Jul 24, 2009	7.820	7.912	7.739	7.844	36,421,816	+0.00(+0.00%)
Jul 23, 2009	7.735	7.947	7.656	7.844	23,522,220	+0.13(+1.73%)
Jul 22, 2009	7.711	7.822	7.674	7.711	20,011,360	-0.02(-0.28%)
Jul 21, 2009	7.811	7.890	7.547	7.733	33,926,244	-0.05(-0.67%)
Jul 20, 2009	7.728	7.805	7.597	7.785	29,811,028	+0.09(+1.16%)
Jul 17, 2009	7.639	7.713	7.571	7.695	38,689,808	-0.04(-0.57%)
Jul 16, 2009	7.466	7.765	7.383	7.739	40,024,312	+0.23(+3.09%)
Jul 15, 2009	7.459	7.527	7.361	7.507	26,886,090	+0.12(+1.66%)
Jul 14, 2009	7.171	7.405	7.125	7.385	31,050,104	+0.17(+2.36%)
Jul 13, 2009	7.087	7.221	7.064	7.215	29,093,954	+0.24(+3.51%)
Jul 10, 2009	6.961	7.042	6.900	6.970	26,257,954	-0.05(-0.69%)
Jul 09, 2009	7.160	7.206	6.981	7.018	37,363,228	+0.22(+3.22%)
Jul 08, 2009	6.587	6.823	6.587	6.799	29,018,380	+0.18(+2.71%)
Jul 07, 2009	6.753	6.755	6.583	6.620	23,865,918	-0.14(-2.01%)
Jul 06, 2009	6.513	6.777	6.478	6.755	27,348,592	+0.24(+3.69%)
Jul 02, 2009	6.775	6.836	6.515	6.515	21,322,722	-0.32(-4.70%)
Jul 01, 2009	6.924	7.016	6.819	6.836	21,168,986	-0.04(-0.60%)
Jun 30, 2009	6.823	6.946	6.817	6.878	23,358,128	+0.02(+0.29%)
Jun 29, 2009	6.887	6.974	6.832	6.858	17,779,976	+0.01(+0.10%)
Jun 26, 2009	6.939	6.996	6.811	6.852	19,975,856	-0.10(-1.48%)
Jun 25, 2009	6.935	7.016	6.884	6.954	38,746,944	+0.35(+5.23%)
Jun 24, 2009	6.670	6.764	6.561	6.609	21,038,792	-0.01(-0.17%)
Jun 23, 2009	6.747	6.799	6.615	6.620	26,117,406	-0.11(-1.62%)
Jun 22, 2009	6.685	6.832	6.648	6.729	25,298,032	-0.02(-0.23%)
Jun 19, 2009	6.758	6.810	6.716	6.744	23,312,950	+0.04(+0.62%)
Jun 18, 2009	6.716	6.777	6.653	6.703	18,236,528	-0.03(-0.52%)
Jun 17, 2009	6.478	6.847	6.460	6.738	31,125,082	+0.24(+3.67%)
Jun 16, 2009	6.694	6.696	6.449	6.500	20,751,974	-0.14(-2.14%)
Jun 15, 2009	6.583	6.714	6.552	6.642	19,024,624	-0.08(-1.14%)
Jun 12, 2009	6.511	6.747	6.419	6.718	21,055,996	+0.17(+2.60%)
Jun 11, 2009	6.701	6.749	6.539	6.548	24,693,914	-0.12(-1.80%)
Jun 10, 2009	6.838	6.863	6.578	6.668	19,313,590	-0.11(-1.58%)
Jun 09, 2009	6.744	6.819	6.720	6.775	15,414,452	+0.04(+0.62%)
Jun 08, 2009	6.699	6.777	6.624	6.734	20,377,220	+0.06(+0.92%)
Jun 05, 2009	6.801	6.801	6.556	6.672	30,005,698	+0.02(+0.23%)
Jun 04, 2009	6.740	6.755	6.526	6.657	33,641,156	-0.06(-0.91%)
Jun 03, 2009	6.692	6.755	6.631	6.718	23,841,552	+0.02(+0.23%)
Jun 02, 2009	6.731	6.832	6.679	6.703	42,623,916	-0.01(-0.20%)
Jun 01, 2009	6.537	6.764	6.469	6.716	36,953,888	+0.26(+4.10%)
May 29, 2009	6.351	6.456	6.231	6.452	25,581,918	+0.15(+2.36%)
May 28, 2009	6.436	6.458	6.165	6.303	28,972,502	-0.08(-1.30%)
May 27, 2009	6.408	6.581	6.342	6.386	44,627,980	-0.04(-0.65%)
May 26, 2009	6.115	6.458	6.036	6.427	35,070,520	+0.24(+3.96%)
May 22, 2009	6.141	6.248	6.047	6.183	19,527,804	+0.02(+0.25%)
May 21, 2009	6.121	6.292	6.045	6.167	28,658,854	-0.02(-0.35%)
May 20, 2009	6.406	6.414	6.148	6.189	41,980,304	-0.16(-2.48%)
May 19, 2009	6.279	6.410	6.229	6.347	61,726,492	+0.24(+3.90%)
May 18, 2009	5.951	6.115	5.920	6.108	40,186,768	+0.24(+4.10%)
May 15, 2009	5.859	5.977	5.820	5.868	34,141,492	-0.00(-0.04%)
May 14, 2009	6.034	6.194	5.863	5.870	39,048,432	-0.16(-2.72%)
May 13, 2009	6.003	6.084	5.971	6.034	45,328,292	-0.14(-2.23%)
May 12, 2009	6.305	6.351	6.045	6.172	58,428,684	+0.09(+1.47%)
May 11, 2009	6.113	6.156	5.923	6.082	34,154,800	-0.05(-0.75%)
May 08, 2009	6.311	6.331	6.069	6.128	34,901,176	-0.13(-2.06%)
May 07, 2009	6.418	6.423	6.180	6.257	41,409,212	+0.03(+0.46%)
May 06, 2009	6.394	6.440	6.163	6.228	28,460,076	-0.12(-1.86%)
May 05, 2009	6.303	6.383	6.272	6.346	23,095,040	+0.01(+0.14%)
May 04, 2009	6.340	6.354	6.305	6.338	34,192,984	+0.25(+4.13%)
May 01, 2009	6.100	6.158	5.986	6.086	29,416,832	-0.02(-0.36%)
Apr 30, 2009	6.106	6.193	6.003	6.108	48,025,752	+0.07(+1.12%)
Apr 29, 2009	6.148	6.224	5.993	6.041	33,737,668	-0.06(-1.04%)
Apr 28, 2009	5.899	6.150	5.855	6.104	40,286,584	+0.21(+3.52%)
Apr 27, 2009	6.065	6.097	5.816	5.896	35,155,224	-0.25(-4.02%)
Apr 24, 2009	6.095	6.231	6.017	6.143	25,238,198	+0.13(+2.14%)
Apr 23, 2009	6.069	6.126	5.846	6.014	25,796,786	-0.05(-0.90%)
Apr 22, 2009	6.100	6.370	6.060	6.069	31,587,952	-0.06(-1.03%)
Apr 21, 2009	5.951	6.172	5.920	6.132	26,357,242	+0.17(+2.82%)
Apr 20, 2009	6.080	6.134	5.904	5.964	29,349,488	-0.22(-3.63%)
Apr 17, 2009	6.043	6.228	6.043	6.189	30,965,812	+0.15(+2.53%)
Apr 16, 2009	5.916	6.078	5.848	6.036	23,996,558	+0.13(+2.26%)
Apr 15, 2009	5.844	5.944	5.744	5.903	20,438,064	+0.02(+0.41%)
Apr 14, 2009	5.918	5.962	5.798	5.879	29,241,770	-0.08(-1.36%)
Apr 13, 2009	5.912	6.058	5.912	5.960	19,446,404	-0.06(-1.05%)
Apr 09, 2009	6.025	6.115	5.811	6.023	49,351,940	+0.19(+3.30%)
Apr 08, 2009	5.678	5.835	5.658	5.831	30,636,808	+0.21(+3.69%)
Apr 07, 2009	5.571	5.682	5.560	5.623	24,821,094	-0.04(-0.73%)
Apr 06, 2009	5.787	5.787	5.573	5.665	27,992,208	-0.16(-2.77%)
Apr 03, 2009	5.711	5.846	5.599	5.827	32,087,590	+0.12(+2.07%)
Apr 02, 2009	5.691	5.824	5.549	5.709	26,927,540	+0.11(+2.03%)
Apr 01, 2009	5.508	5.652	5.419	5.595	28,903,456	-0.00(-0.08%)
Mar 31, 2009	5.678	5.689	5.409	5.599	33,847,900	-0.02(-0.39%)
Mar 30, 2009	5.696	5.770	5.554	5.621	24,002,750	-0.27(-4.56%)
Mar 26, 2009	5.691	5.979	5.665	5.890	31,655,668	+0.26(+4.54%)
Mar 25, 2009	5.693	5.803	5.512	5.634	27,285,886	-0.03(-0.54%)
Mar 24, 2009	5.497	5.722	5.460	5.665	23,359,944	+0.10(+1.81%)
Mar 23, 2009	5.462	5.582	5.444	5.564	27,023,310	+0.18(+3.28%)
Mar 20, 2009	5.510	5.512	5.318	5.388	23,111,406	-0.09(-1.70%)
Mar 19, 2009	5.560	5.586	5.418	5.481	21,199,550	-0.03(-0.63%)
Mar 18, 2009	5.337	5.610	5.324	5.516	23,548,266	+0.14(+2.54%)
Mar 17, 2009	5.233	5.383	5.211	5.379	26,161,132	+0.14(+2.71%)
Mar 16, 2009	5.479	5.489	5.226	5.237	26,896,632	-0.19(-3.46%)
Mar 13, 2009	5.366	5.475	5.316	5.425	0	+0.05(+1.02%)
Mar 12, 2009	5.165	5.379	5.165	5.370	26,369,332	+0.18(+3.54%)
Mar 11, 2009	5.104	5.235	4.968	5.187	25,627,114	+0.12(+2.46%)
Mar 10, 2009	4.807	5.073	4.772	5.062	35,161,016	+0.32(+6.77%)
Mar 09, 2009	4.656	4.835	4.623	4.741	32,508,546	+0.05(+1.02%)
Mar 06, 2009	4.730	4.785	4.549	4.693	0	-0.00(-0.09%)
Mar 05, 2009	4.632	4.951	4.588	4.697	34,036,576	-0.04(-0.83%)
Mar 04, 2009	4.776	4.800	4.630	4.737	28,833,584	-0.06(-1.27%)
Mar 02, 2009	4.837	5.038	4.778	4.798	33,027,746	-0.07(-1.35%)
Feb 27, 2009	4.807	4.986	4.765	4.863	0	-0.05(-0.93%)
Feb 26, 2009	5.110	5.110	4.866	4.909	28,466,104	-0.14(-2.77%)
Feb 25, 2009	4.807	5.110	4.804	5.049	58,008,332	+0.35(+7.34%)
Feb 24, 2009	4.569	4.732	4.527	4.704	25,501,456	+0.16(+3.61%)
Feb 23, 2009	4.728	4.728	4.521	4.540	21,373,366	-0.11(-2.39%)
Feb 20, 2009	4.586	4.713	4.521	4.652	0	-0.01(-0.23%)
Feb 19, 2009	4.697	4.813	4.647	4.663	18,823,324	-0.00(-0.09%)
Feb 18, 2009	4.743	4.743	4.571	4.667	22,274,000	-0.01(-0.28%)
Feb 17, 2009	4.606	4.750	4.521	4.680	25,316,908	-0.05(-0.97%)
Feb 13, 2009	4.767	4.844	4.689	4.726	17,821,736	-0.07(-1.37%)
Feb 12, 2009	4.728	4.798	4.621	4.791	24,510,918	+0.02(+0.50%)
Feb 11, 2009	4.743	4.822	4.676	4.767	22,303,682	+0.02(+0.46%)
Feb 10, 2009	4.859	4.925	4.682	4.746	25,060,654	-0.16(-3.30%)
Feb 09, 2009	4.991	5.004	4.820	4.908	22,113,116	-0.07(-1.40%)
Feb 06, 2009	4.825	5.106	4.757	4.977	40,084,364	+0.17(+3.45%)
Feb 05, 2009	4.471	4.838	4.458	4.812	51,038,092	+0.47(+10.74%)
Feb 04, 2009	4.216	4.406	4.216	4.345	28,089,634	+0.02(+0.56%)
Feb 03, 2009	4.288	4.360	4.199	4.321	26,494,398	+0.07(+1.75%)

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

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

TJX Companies (NY: TJX )

Historical Prices

Sections

Services

The Punxsutawney Spirit