Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	8.391	8.466	8.157	8.172	25,325,118	-0.24(-2.89%)
Oct 29, 2009	8.361	8.446	8.218	8.415	20,426,620	+0.14(+1.64%)
Oct 28, 2009	8.551	8.597	8.262	8.280	24,342,126	-0.25(-2.97%)
Oct 27, 2009	8.774	8.774	8.525	8.533	26,934,780	-0.25(-2.89%)
Oct 26, 2009	8.748	8.892	8.704	8.787	26,413,426	+0.08(+0.96%)
Oct 23, 2009	8.737	8.794	8.673	8.704	22,190,254	-0.10(-1.09%)
Oct 22, 2009	8.568	8.822	8.536	8.800	32,999,362	+0.19(+2.24%)
Oct 21, 2009	8.431	8.728	8.428	8.608	35,004,884	+0.13(+1.50%)
Oct 20, 2009	8.477	8.533	8.466	8.481	18,781,676	-0.07(-0.77%)
Oct 19, 2009	8.409	8.579	8.363	8.547	14,460,211	+0.16(+1.96%)
Oct 16, 2009	8.280	8.424	8.210	8.382	17,973,150	+0.05(+0.55%)
Oct 15, 2009	8.280	8.354	8.240	8.336	20,457,720	+0.04(+0.50%)
Oct 14, 2009	8.310	8.350	8.205	8.295	37,512,452	+0.05(+0.61%)
Oct 13, 2009	8.273	8.339	8.238	8.245	20,788,498	-0.04(-0.48%)
Oct 12, 2009	8.297	8.334	8.260	8.284	18,447,782	+0.01(+0.13%)
Oct 09, 2009	8.238	8.297	8.091	8.273	26,856,508	+0.05(+0.59%)
Oct 08, 2009	8.398	8.498	8.203	8.225	35,330,064	-0.11(-1.26%)
Oct 07, 2009	8.437	8.455	8.277	8.330	14,467,373	-0.08(-0.99%)
Oct 06, 2009	8.332	8.444	8.332	8.413	20,966,286	+0.27(+3.28%)
Oct 05, 2009	7.932	8.170	7.895	8.146	15,500,952	+0.21(+2.62%)
Oct 02, 2009	7.993	8.028	7.905	7.938	19,615,516	-0.11(-1.33%)
Oct 01, 2009	8.105	8.161	7.973	8.045	23,283,032	-0.08(-1.02%)
Sep 30, 2009	8.129	8.177	7.969	8.129	21,667,160	+0.03(+0.41%)
Sep 29, 2009	8.192	8.243	8.059	8.096	13,151,292	-0.10(-1.19%)
Sep 28, 2009	8.070	8.221	8.048	8.193	12,546,609	+0.13(+1.61%)
Sep 25, 2009	8.192	8.218	8.006	8.063	20,777,242	-0.15(-1.79%)
Sep 24, 2009	8.227	8.297	8.120	8.210	15,645,747	-0.02(-0.27%)
Sep 23, 2009	8.437	8.468	8.227	8.231	17,574,386	-0.17(-2.06%)
Sep 22, 2009	8.396	8.450	8.339	8.404	18,663,434	+0.07(+0.87%)
Sep 21, 2009	8.247	8.444	8.177	8.332	18,674,678	+0.01(+0.11%)
Sep 18, 2009	8.310	8.371	8.240	8.323	21,093,490	+0.07(+0.79%)
Sep 17, 2009	8.245	8.330	8.196	8.258	18,642,008	+0.07(+0.80%)
Sep 16, 2009	8.175	8.295	8.142	8.192	16,245,933	+0.04(+0.46%)
Sep 15, 2009	8.019	8.159	7.986	8.155	20,004,432	+0.07(+0.81%)
Sep 14, 2009	7.980	8.096	7.934	8.089	11,357,887	+0.07(+0.93%)
Sep 11, 2009	7.954	8.070	7.936	8.015	22,589,004	+0.08(+1.02%)
Sep 10, 2009	7.969	7.986	7.868	7.934	21,803,810	-0.04(-0.49%)
Sep 09, 2009	7.877	7.984	7.868	7.973	26,702,742	+0.07(+0.94%)
Sep 08, 2009	7.986	8.008	7.855	7.899	20,549,922	-0.02(-0.25%)
Sep 04, 2009	7.846	7.965	7.820	7.919	14,530,616	+0.10(+1.23%)
Sep 03, 2009	7.695	7.835	7.630	7.822	27,433,610	+0.20(+2.64%)
Sep 02, 2009	7.739	7.774	7.612	7.621	25,091,618	-0.11(-1.36%)
Sep 01, 2009	7.897	7.943	7.702	7.726	20,802,502	-0.14(-1.78%)
Aug 31, 2009	7.934	7.975	7.844	7.866	16,860,354	-0.13(-1.59%)
Aug 28, 2009	8.161	8.181	7.961	7.993	21,791,086	-0.15(-1.80%)
Aug 27, 2009	8.028	8.155	7.934	8.140	26,716,156	+0.13(+1.64%)
Aug 26, 2009	7.940	8.048	7.910	8.008	21,804,404	-0.01(-0.11%)
Aug 25, 2009	7.730	8.052	7.693	8.017	31,646,046	+0.28(+3.56%)
Aug 24, 2009	7.842	7.884	7.726	7.741	17,919,152	-0.11(-1.34%)
Aug 21, 2009	7.842	7.932	7.779	7.846	17,300,390	+0.05(+0.65%)
Aug 20, 2009	7.669	7.810	7.645	7.796	21,654,742	+0.14(+1.77%)
Aug 19, 2009	7.439	7.671	7.439	7.660	25,660,122	+0.15(+1.98%)
Aug 18, 2009	7.559	7.645	7.396	7.512	54,307,500	+0.01(+0.09%)
Aug 17, 2009	7.608	7.763	7.463	7.505	32,012,966	-0.17(-2.25%)
Aug 14, 2009	7.750	7.779	7.589	7.678	19,724,390	-0.06(-0.76%)
Aug 13, 2009	7.814	7.835	7.663	7.737	21,387,586	-0.11(-1.45%)
Aug 12, 2009	7.684	7.936	7.684	7.851	17,752,668	+0.17(+2.25%)
Aug 11, 2009	7.695	7.748	7.573	7.678	17,775,134	-0.01(-0.14%)
Aug 10, 2009	7.757	7.772	7.595	7.689	15,742,769	-0.07(-0.87%)
Aug 07, 2009	7.695	7.772	7.606	7.757	26,833,230	+0.14(+1.84%)
Aug 06, 2009	7.931	8.050	7.597	7.617	43,114,320	-0.32(-4.00%)
Aug 05, 2009	7.844	7.942	7.693	7.934	19,127,488	+0.12(+1.48%)
Aug 04, 2009	7.973	8.008	7.794	7.818	21,203,072	-0.17(-2.13%)
Aug 03, 2009	7.984	8.012	7.859	7.988	11,230,420	+0.07(+0.86%)
Jul 31, 2009	8.006	8.021	7.892	7.921	12,821,582	-0.09(-1.06%)
Jul 30, 2009	8.008	8.089	7.973	8.006	22,236,328	+0.05(+0.69%)
Jul 29, 2009	7.894	7.991	7.864	7.951	14,957,403	+0.03(+0.33%)
Jul 28, 2009	7.818	7.947	7.719	7.925	21,934,390	+0.09(+1.12%)
Jul 27, 2009	7.789	7.857	7.724	7.837	17,675,286	-0.01(-0.08%)
Jul 24, 2009	7.820	7.912	7.739	7.844	36,422,272	+0.00(+0.00%)
Jul 23, 2009	7.735	7.947	7.656	7.844	23,522,514	+0.13(+1.73%)
Jul 22, 2009	7.711	7.822	7.674	7.711	20,011,612	-0.02(-0.28%)
Jul 21, 2009	7.811	7.890	7.547	7.733	33,926,672	-0.05(-0.67%)
Jul 20, 2009	7.728	7.805	7.597	7.785	29,811,402	+0.09(+1.16%)
Jul 17, 2009	7.639	7.713	7.571	7.695	38,690,292	-0.04(-0.56%)
Jul 16, 2009	7.466	7.765	7.383	7.739	40,024,816	+0.23(+3.09%)
Jul 15, 2009	7.459	7.527	7.361	7.507	26,886,426	+0.12(+1.66%)
Jul 14, 2009	7.171	7.405	7.125	7.385	31,050,494	+0.17(+2.36%)
Jul 13, 2009	7.087	7.221	7.064	7.214	29,094,318	+0.24(+3.51%)
Jul 10, 2009	6.961	7.042	6.900	6.970	26,258,284	-0.05(-0.69%)
Jul 09, 2009	7.160	7.206	6.981	7.018	37,363,696	+0.22(+3.22%)
Jul 08, 2009	6.587	6.823	6.587	6.799	29,018,744	+0.18(+2.71%)
Jul 07, 2009	6.753	6.755	6.583	6.620	23,866,218	-0.14(-2.01%)
Jul 06, 2009	6.513	6.777	6.478	6.755	27,348,934	+0.24(+3.69%)
Jul 02, 2009	6.775	6.836	6.515	6.515	21,322,990	-0.32(-4.70%)
Jul 01, 2009	6.924	7.015	6.819	6.836	21,169,252	-0.04(-0.60%)
Jun 30, 2009	6.823	6.946	6.817	6.878	23,358,420	+0.02(+0.29%)
Jun 29, 2009	6.886	6.974	6.832	6.858	17,780,200	+0.01(+0.10%)
Jun 26, 2009	6.939	6.996	6.811	6.852	19,976,106	-0.10(-1.48%)
Jun 25, 2009	6.935	7.015	6.884	6.954	38,747,428	+0.35(+5.23%)
Jun 24, 2009	6.670	6.764	6.561	6.609	21,039,056	-0.01(-0.17%)
Jun 23, 2009	6.747	6.799	6.615	6.620	26,117,734	-0.11(-1.62%)
Jun 22, 2009	6.685	6.832	6.648	6.729	25,298,348	-0.02(-0.23%)
Jun 19, 2009	6.758	6.810	6.716	6.744	23,313,242	+0.04(+0.62%)
Jun 18, 2009	6.716	6.777	6.653	6.703	18,236,756	-0.03(-0.52%)
Jun 17, 2009	6.478	6.847	6.460	6.738	31,125,474	+0.24(+3.67%)
Jun 16, 2009	6.694	6.696	6.449	6.500	20,752,234	-0.14(-2.14%)
Jun 15, 2009	6.583	6.714	6.552	6.642	19,024,862	-0.08(-1.14%)
Jun 12, 2009	6.510	6.747	6.419	6.718	21,056,260	+0.17(+2.60%)
Jun 11, 2009	6.701	6.749	6.539	6.548	24,694,224	-0.12(-1.80%)
Jun 10, 2009	6.838	6.862	6.578	6.668	19,313,832	-0.11(-1.58%)
Jun 09, 2009	6.744	6.819	6.720	6.775	15,414,646	+0.04(+0.62%)
Jun 08, 2009	6.698	6.777	6.624	6.733	20,377,476	+0.06(+0.92%)
Jun 05, 2009	6.801	6.801	6.556	6.672	30,006,074	+0.02(+0.23%)
Jun 04, 2009	6.740	6.755	6.526	6.657	33,641,576	-0.06(-0.91%)
Jun 03, 2009	6.692	6.755	6.631	6.718	23,841,850	+0.02(+0.23%)
Jun 02, 2009	6.731	6.832	6.679	6.703	42,624,452	-0.01(-0.20%)
Jun 01, 2009	6.537	6.764	6.469	6.716	36,954,348	+0.26(+4.10%)
May 29, 2009	6.351	6.456	6.231	6.451	25,582,240	+0.15(+2.36%)
May 28, 2009	6.436	6.458	6.165	6.303	28,972,864	-0.08(-1.30%)
May 27, 2009	6.408	6.580	6.342	6.386	44,628,540	-0.04(-0.65%)
May 26, 2009	6.115	6.458	6.036	6.427	35,070,960	+0.24(+3.96%)
May 22, 2009	6.141	6.248	6.047	6.183	19,528,048	+0.02(+0.25%)
May 21, 2009	6.121	6.292	6.045	6.167	28,659,214	-0.02(-0.35%)
May 20, 2009	6.406	6.414	6.148	6.189	41,980,832	-0.16(-2.48%)
May 19, 2009	6.279	6.410	6.228	6.347	61,727,268	+0.24(+3.90%)
May 18, 2009	5.951	6.115	5.920	6.108	40,187,272	+0.24(+4.10%)
May 15, 2009	5.859	5.977	5.820	5.868	34,141,924	-0.00(-0.04%)
May 14, 2009	6.034	6.193	5.863	5.870	39,048,920	-0.16(-2.72%)
May 13, 2009	6.003	6.084	5.970	6.034	45,328,860	-0.14(-2.23%)
May 12, 2009	6.305	6.351	6.045	6.172	58,429,416	+0.09(+1.47%)
May 11, 2009	6.113	6.156	5.923	6.082	34,155,228	-0.05(-0.75%)
May 08, 2009	6.311	6.331	6.069	6.128	34,901,612	-0.13(-2.06%)
May 07, 2009	6.418	6.423	6.180	6.257	41,409,732	+0.03(+0.46%)
May 06, 2009	6.394	6.440	6.163	6.228	28,460,434	-0.12(-1.86%)
May 05, 2009	6.303	6.383	6.272	6.346	23,095,330	+0.01(+0.14%)
May 04, 2009	6.340	6.354	6.305	6.337	34,193,412	+0.25(+4.13%)
May 01, 2009	6.099	6.158	5.986	6.086	29,417,200	-0.02(-0.36%)
Apr 30, 2009	6.106	6.193	6.003	6.108	48,026,356	+0.07(+1.12%)
Apr 29, 2009	6.147	6.224	5.992	6.040	33,738,092	-0.06(-1.04%)
Apr 28, 2009	5.899	6.150	5.855	6.104	40,287,088	+0.21(+3.52%)
Apr 27, 2009	6.065	6.097	5.816	5.896	35,155,664	-0.25(-4.02%)
Apr 24, 2009	6.095	6.230	6.016	6.143	25,238,514	+0.13(+2.14%)
Apr 23, 2009	6.069	6.126	5.846	6.014	25,797,110	-0.05(-0.90%)
Apr 22, 2009	6.099	6.370	6.060	6.069	31,588,350	-0.06(-1.03%)
Apr 21, 2009	5.951	6.172	5.920	6.132	26,357,574	+0.17(+2.82%)
Apr 20, 2009	6.080	6.134	5.904	5.964	29,349,856	-0.22(-3.63%)
Apr 17, 2009	6.043	6.228	6.043	6.189	30,966,200	+0.15(+2.53%)
Apr 16, 2009	5.916	6.078	5.848	6.036	23,996,860	+0.13(+2.26%)
Apr 15, 2009	5.844	5.944	5.743	5.903	20,438,322	+0.02(+0.41%)
Apr 14, 2009	5.918	5.962	5.798	5.879	29,242,138	-0.08(-1.36%)
Apr 13, 2009	5.912	6.058	5.912	5.960	19,446,648	-0.06(-1.05%)
Apr 09, 2009	6.025	6.115	5.811	6.023	49,352,560	+0.19(+3.30%)
Apr 08, 2009	5.678	5.835	5.658	5.831	30,637,192	+0.21(+3.69%)
Apr 07, 2009	5.571	5.682	5.560	5.623	24,821,404	-0.04(-0.73%)
Apr 06, 2009	5.787	5.787	5.573	5.665	27,992,560	-0.16(-2.77%)
Apr 03, 2009	5.711	5.846	5.599	5.826	32,087,994	+0.12(+2.07%)
Apr 02, 2009	5.691	5.824	5.549	5.709	26,927,878	+0.11(+2.03%)
Apr 01, 2009	5.508	5.652	5.419	5.595	28,903,820	-0.00(-0.08%)
Mar 31, 2009	5.678	5.689	5.409	5.599	33,848,324	-0.02(-0.39%)
Mar 30, 2009	5.695	5.770	5.553	5.621	24,003,050	-0.27(-4.56%)
Mar 26, 2009	5.691	5.979	5.665	5.890	31,656,066	+0.26(+4.53%)
Mar 25, 2009	5.693	5.802	5.512	5.634	27,286,230	-0.03(-0.54%)
Mar 24, 2009	5.497	5.722	5.460	5.665	23,360,236	+0.10(+1.81%)
Mar 23, 2009	5.462	5.582	5.444	5.564	27,023,650	+0.18(+3.28%)
Mar 20, 2009	5.510	5.512	5.318	5.388	23,111,696	-0.09(-1.70%)
Mar 19, 2009	5.560	5.586	5.418	5.481	21,199,816	-0.03(-0.63%)
Mar 18, 2009	5.337	5.610	5.324	5.516	23,548,562	+0.14(+2.54%)
Mar 17, 2009	5.232	5.383	5.211	5.379	26,161,460	+0.14(+2.71%)
Mar 16, 2009	5.479	5.489	5.226	5.237	26,896,970	-0.19(-3.46%)
Mar 13, 2009	5.366	5.475	5.315	5.425	0	+0.05(+1.02%)
Mar 12, 2009	5.165	5.379	5.165	5.370	26,369,662	+0.18(+3.54%)
Mar 11, 2009	5.104	5.235	4.968	5.187	25,627,436	+0.12(+2.46%)
Mar 10, 2009	4.807	5.073	4.772	5.062	35,161,460	+0.32(+6.77%)
Mar 09, 2009	4.656	4.835	4.623	4.741	32,508,954	+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	34,037,004	-0.04(-0.83%)
Mar 04, 2009	4.776	4.800	4.630	4.737	28,833,946	-0.06(-1.27%)
Mar 02, 2009	4.837	5.038	4.778	4.798	33,028,160	-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	28,466,460	-0.14(-2.77%)
Feb 25, 2009	4.807	5.110	4.804	5.049	58,009,060	+0.35(+7.34%)
Feb 24, 2009	4.569	4.732	4.527	4.704	25,501,776	+0.16(+3.61%)
Feb 23, 2009	4.728	4.728	4.521	4.540	21,373,634	-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	4.662	18,823,562	-0.00(-0.09%)
Feb 18, 2009	4.743	4.743	4.571	4.667	22,274,280	-0.01(-0.28%)
Feb 17, 2009	4.606	4.750	4.521	4.680	25,317,226	-0.05(-0.97%)
Feb 13, 2009	4.767	4.844	4.689	4.726	17,821,960	-0.07(-1.37%)
Feb 12, 2009	4.728	4.798	4.621	4.791	24,511,226	+0.02(+0.50%)
Feb 11, 2009	4.743	4.822	4.676	4.767	22,303,962	+0.02(+0.46%)
Feb 10, 2009	4.859	4.925	4.682	4.745	25,060,970	-0.16(-3.30%)
Feb 09, 2009	4.991	5.004	4.820	4.908	22,113,392	-0.07(-1.40%)
Feb 06, 2009	4.825	5.106	4.757	4.977	40,084,864	+0.17(+3.45%)
Feb 05, 2009	4.471	4.838	4.458	4.812	51,038,728	+0.47(+10.74%)
Feb 04, 2009	4.216	4.406	4.216	4.345	28,089,986	+0.02(+0.56%)
Feb 03, 2009	4.288	4.360	4.199	4.321	26,494,728	+0.07(+1.75%)
Feb 02, 2009	4.194	4.314	4.186	4.247	21,082,702	+0.01(+0.26%)
Jan 30, 2009	4.384	4.384	4.199	4.236	0	-0.14(-3.14%)
Jan 29, 2009	4.541	4.559	4.356	4.373	16,853,994	-0.18(-3.93%)
Jan 28, 2009	4.498	4.594	4.454	4.552	21,725,958	+0.13(+3.01%)
Jan 27, 2009	4.463	4.500	4.375	4.419	19,076,952	+0.01(+0.15%)
Jan 26, 2009	4.338	4.502	4.334	4.412	15,802,484	+0.07(+1.56%)
Jan 23, 2009	4.260	4.404	4.260	4.345	21,647,532	-0.06(-1.44%)
Jan 22, 2009	4.236	4.502	4.223	4.408	29,285,878	+0.05(+1.25%)
Jan 21, 2009	4.354	4.371	4.221	4.354	25,147,894	+0.09(+2.20%)
Jan 20, 2009	4.482	4.482	4.251	4.260	22,892,810	-0.24(-5.42%)
Jan 16, 2009	4.463	4.528	4.343	4.504	0	+0.10(+2.23%)
Jan 15, 2009	4.273	4.491	4.179	4.406	31,779,970	+0.14(+3.17%)
Jan 14, 2009	4.375	4.391	4.260	4.271	25,307,094	-0.16(-3.69%)
Jan 13, 2009	4.517	4.559	4.380	4.434	31,243,670	-0.07(-1.50%)
Jan 12, 2009	4.517	4.563	4.465	4.502	22,802,588	-0.03(-0.77%)
Jan 09, 2009	4.685	4.744	4.495	4.537	32,166,836	-0.15(-3.21%)
Jan 08, 2009	4.685	4.729	4.524	4.687	39,274,412	-0.05(-1.01%)
Jan 07, 2009	4.687	4.801	4.657	4.735	26,947,000	+0.00(+0.00%)
Jan 06, 2009	4.716	4.788	4.591	4.735	26,017,080	+0.07(+1.50%)
Jan 05, 2009	4.681	4.733	4.578	4.666	24,811,102	-0.03(-0.74%)
Jan 02, 2009	4.452	4.722	4.452	4.700	0	+0.21(+4.76%)
Jan 01, 2009	4.367	4.539	4.343	4.487	0	+0.00(+0.00%)
Dec 31, 2008	4.367	4.539	4.343	4.487	14,037,506	+0.12(+2.64%)
Dec 30, 2008	4.330	4.380	4.282	4.371	13,767,815	+0.07(+1.52%)
Dec 29, 2008	4.365	4.378	4.277	4.306	12,328,663	-0.07(-1.50%)
Dec 26, 2008	4.334	4.402	4.334	4.371	0	+0.05(+1.21%)
Dec 24, 2008	4.341	4.360	4.251	4.319	5,612,814	+0.06(+1.43%)
Dec 23, 2008	4.386	4.395	4.201	4.258	25,373,260	-0.07(-1.56%)
Dec 22, 2008	4.504	4.504	4.275	4.325	22,487,826	-0.18(-3.97%)
Dec 19, 2008	4.550	4.596	4.428	4.504	34,324,072	+0.00(+0.00%)
Dec 18, 2008	4.598	4.624	4.463	4.504	30,375,740	-0.06(-1.38%)
Dec 17, 2008	4.406	4.622	4.391	4.567	40,593,584	+0.12(+2.65%)
Dec 16, 2008	4.341	4.493	4.299	4.450	35,509,984	+0.15(+3.45%)
Dec 15, 2008	4.360	4.384	4.236	4.301	21,270,248	-0.02(-0.40%)
Dec 12, 2008	4.221	4.351	4.188	4.319	0	+0.01(+0.20%)
Dec 11, 2008	4.430	4.432	4.282	4.310	24,973,598	-0.16(-3.52%)
Dec 10, 2008	4.410	4.504	4.343	4.467	23,637,812	+0.09(+2.04%)
Dec 09, 2008	4.572	4.670	4.347	4.378	29,013,266	-0.23(-5.06%)
Dec 08, 2008	4.482	4.709	4.423	4.611	34,296,232	+0.23(+5.28%)
Dec 05, 2008	4.175	4.404	3.930	4.380	0	+0.17(+4.10%)
Dec 04, 2008	4.419	4.441	4.142	4.207	54,417,188	-0.36(-7.88%)
Dec 03, 2008	4.474	4.602	4.345	4.567	35,872,964	+0.14(+3.10%)
Dec 02, 2008	4.469	4.548	4.347	4.430	31,605,898	+0.00(+0.10%)
Dec 01, 2008	4.888	4.895	4.419	4.426	36,391,476	-0.55(-11.09%)
Nov 28, 2008	4.919	5.093	4.919	4.977	12,669,705	+0.03(+0.53%)
Nov 26, 2008	4.565	4.982	4.565	4.951	33,250,936	+0.32(+6.82%)
Nov 25, 2008	4.661	4.788	4.478	4.635	29,082,628	+0.03(+0.57%)
Nov 24, 2008	4.498	4.761	4.269	4.609	46,868,864	+0.26(+5.97%)
Nov 21, 2008	4.096	4.362	3.992	4.349	45,124,128	+0.32(+7.96%)
Nov 20, 2008	3.946	4.314	3.882	4.029	38,647,904	+0.01(+0.27%)
Nov 19, 2008	4.428	4.428	4.005	4.018	45,846,520	-0.36(-8.13%)
Nov 18, 2008	4.487	4.556	4.255	4.373	41,915,328	-0.12(-2.76%)
Nov 17, 2008	4.607	4.716	4.498	4.498	32,488,042	-0.15(-3.28%)
Nov 14, 2008	4.864	4.897	4.602	4.650	0	-0.28(-5.71%)
Nov 13, 2008	4.761	4.936	4.399	4.932	56,887,868	+0.19(+3.95%)
Nov 12, 2008	4.967	4.982	4.696	4.744	42,548,740	-0.37(-7.25%)
Nov 11, 2008	5.017	5.257	4.901	5.115	40,142,948	-0.05(-1.05%)
Nov 10, 2008	5.374	5.394	5.095	5.169	25,478,648	-0.11(-2.03%)
Nov 07, 2008	5.239	5.318	5.169	5.276	0	+0.04(+0.75%)
Nov 06, 2008	5.669	5.765	5.191	5.237	51,707,284	-0.43(-7.62%)
Nov 05, 2008	5.673	5.804	5.641	5.669	33,027,208	-0.09(-1.48%)
Nov 04, 2008	5.747	5.774	5.542	5.754	27,162,752	+0.09(+1.57%)

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