Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	9.804	9.864	9.576	9.589	20,771,750	-0.19(-1.97%)
Apr 29, 2010	9.727	9.845	9.688	9.781	13,482,341	+0.12(+1.22%)
Apr 28, 2010	9.796	9.796	9.611	9.663	20,816,116	-0.06(-0.64%)
Apr 27, 2010	9.905	9.976	9.719	9.725	27,483,556	-0.18(-1.86%)
Apr 26, 2010	9.947	10.04	9.889	9.909	22,760,488	-0.02(-0.25%)
Apr 23, 2010	9.918	9.951	9.786	9.934	22,561,806	+0.07(+0.67%)
Apr 22, 2010	9.632	9.909	9.611	9.868	26,763,486	+0.17(+1.77%)
Apr 21, 2010	9.520	9.725	9.491	9.696	88,000	+0.18(+1.89%)
Apr 20, 2010	9.469	9.556	9.417	9.516	19,237,804	+0.10(+1.10%)
Apr 19, 2010	9.446	9.458	9.282	9.413	14,532,797	-0.04(-0.42%)
Apr 16, 2010	9.529	9.566	9.369	9.452	22,873,566	-0.12(-1.23%)
Apr 15, 2010	9.524	9.591	9.483	9.570	17,781,314	-0.02(-0.19%)
Apr 14, 2010	9.587	9.616	9.506	9.589	26,335,772	+0.04(+0.41%)
Apr 13, 2010	9.433	9.587	9.427	9.549	29,152,300	+0.11(+1.18%)
Apr 12, 2010	9.324	9.473	9.276	9.438	27,953,562	+0.16(+1.74%)
Apr 09, 2010	9.229	9.303	9.133	9.276	23,715,072	+0.00(+0.02%)
Apr 08, 2010	9.284	9.382	9.125	9.274	34,023,588	+0.04(+0.45%)
Apr 07, 2010	9.237	9.293	9.171	9.233	24,063,932	-0.02(-0.18%)
Apr 06, 2010	9.166	9.301	9.154	9.249	28,693,390	+0.17(+1.92%)
Apr 05, 2010	8.856	9.189	8.856	9.075	23,379,098	+0.24(+2.69%)
Apr 01, 2010	8.821	8.838	8.838	8.838	36,397,876	+0.04(+0.45%)
Mar 31, 2010	8.906	8.931	8.767	8.798	20,295,462	-0.14(-1.57%)
Mar 30, 2010	8.978	9.037	8.910	8.939	12,609,113	-0.02(-0.18%)
Mar 29, 2010	8.982	9.013	8.871	8.955	12,229,380	-0.01(-0.12%)
Mar 26, 2010	9.034	9.059	8.904	8.966	18,002,668	-0.04(-0.44%)
Mar 25, 2010	9.003	9.088	8.951	9.005	16,107,918	+0.06(+0.67%)
Mar 24, 2010	8.966	9.036	8.893	8.945	13,887,732	-0.06(-0.69%)
Mar 23, 2010	9.051	9.082	8.933	9.007	16,063,272	-0.02(-0.21%)
Mar 22, 2010	8.862	9.075	8.862	9.026	13,488,125	+0.13(+1.49%)
Mar 19, 2010	8.964	8.982	8.869	8.893	17,460,928	-0.04(-0.42%)
Mar 18, 2010	8.966	8.982	8.852	8.931	17,846,544	+0.01(+0.14%)
Mar 17, 2010	8.976	8.976	8.900	8.918	14,157,606	-0.03(-0.30%)
Mar 16, 2010	8.877	8.947	8.862	8.945	18,846,762	+0.07(+0.84%)
Mar 15, 2010	8.827	8.877	8.821	8.871	23,234,520	+0.15(+1.76%)
Mar 12, 2010	8.684	8.763	8.653	8.717	22,257,396	+0.07(+0.86%)
Mar 11, 2010	8.643	8.684	8.614	8.643	19,300,032	-0.02(-0.24%)
Mar 10, 2010	8.622	8.684	8.575	8.664	13,757,270	+0.04(+0.50%)
Mar 09, 2010	8.604	8.678	8.569	8.620	13,516,857	+0.02(+0.29%)
Mar 08, 2010	8.602	8.620	8.546	8.595	13,454,127	+0.00(+0.02%)
Mar 05, 2010	8.544	8.593	8.484	8.593	18,810,604	+0.10(+1.19%)
Mar 04, 2010	8.517	8.573	8.382	8.492	36,884,076	-0.02(-0.29%)
Mar 03, 2010	8.533	8.573	8.475	8.517	22,896,198	+0.02(+0.20%)
Mar 02, 2010	8.629	8.629	8.467	8.500	26,442,786	-0.12(-1.42%)
Mar 01, 2010	8.616	8.649	8.498	8.622	25,768,452	+0.01(+0.10%)
Feb 26, 2010	8.608	8.709	8.604	8.614	30,394,376	-0.02(-0.26%)
Feb 25, 2010	8.252	8.670	8.227	8.637	51,552,876	+0.25(+3.04%)
Feb 24, 2010	8.142	8.391	8.041	8.382	33,900,808	+0.28(+3.39%)
Feb 23, 2010	8.148	8.173	8.064	8.107	22,011,266	-0.04(-0.48%)
Feb 22, 2010	8.128	8.167	8.064	8.146	19,620,516	+0.05(+0.56%)
Feb 19, 2010	8.070	8.155	8.064	8.101	14,083,166	+0.01(+0.15%)
Feb 18, 2010	8.026	8.108	7.973	8.088	14,610,644	+0.06(+0.77%)
Feb 17, 2010	7.995	8.062	7.993	8.026	14,029,338	+0.07(+0.83%)
Feb 16, 2010	7.826	7.966	7.809	7.960	14,201,208	+0.18(+2.34%)
Feb 12, 2010	7.691	7.778	7.778	7.778	34,668,692	+0.01(+0.19%)
Feb 11, 2010	7.782	7.790	7.708	7.764	22,777,436	-0.02(-0.24%)
Feb 10, 2010	7.848	7.887	7.739	7.782	19,956,396	-0.06(-0.79%)
Feb 09, 2010	7.890	7.894	7.799	7.844	14,080,774	+0.01(+0.13%)
Feb 08, 2010	7.910	7.912	7.795	7.834	13,025,888	-0.07(-0.86%)
Feb 05, 2010	7.883	7.939	7.776	7.902	24,041,784	+0.03(+0.42%)
Feb 04, 2010	7.993	8.022	7.867	7.869	24,692,252	-0.13(-1.57%)
Feb 03, 2010	8.075	8.094	7.947	7.995	22,696,804	-0.10(-1.20%)
Feb 02, 2010	7.997	8.094	7.993	8.092	28,178,730	+0.15(+1.94%)
Feb 01, 2010	7.861	7.999	7.861	7.938	24,376,620	+0.10(+1.25%)
Jan 29, 2010	7.925	8.013	7.838	7.840	20,875,792	-0.05(-0.58%)
Jan 28, 2010	7.929	7.968	7.859	7.886	26,378,214	-0.03(-0.42%)
Jan 27, 2010	7.861	7.960	7.803	7.919	19,711,004	+0.06(+0.81%)
Jan 26, 2010	7.624	7.930	7.624	7.855	29,777,974	+0.22(+2.89%)
Jan 25, 2010	7.644	7.690	7.584	7.634	14,594,312	+0.06(+0.74%)
Jan 22, 2010	7.595	7.698	7.562	7.578	22,463,944	-0.02(-0.30%)
Jan 21, 2010	7.739	7.758	7.591	7.601	19,825,396	-0.12(-1.50%)
Jan 20, 2010	7.770	7.770	7.663	7.716	10,252,387	-0.10(-1.24%)
Jan 19, 2010	7.673	7.815	7.673	7.813	12,505,698	+0.12(+1.58%)
Jan 15, 2010	7.776	7.692	7.692	7.692	38,265,348	-0.11(-1.35%)
Jan 14, 2010	7.900	7.900	7.758	7.797	13,235,065	-0.10(-1.23%)
Jan 13, 2010	7.875	7.914	7.819	7.894	13,317,915	+0.03(+0.34%)
Jan 12, 2010	7.900	7.910	7.809	7.867	14,039,075	-0.07(-0.91%)
Jan 11, 2010	8.005	8.013	7.892	7.939	17,697,176	-0.01(-0.16%)
Jan 08, 2010	7.904	7.966	7.844	7.952	28,346,538	-0.11(-1.31%)
Jan 07, 2010	7.993	8.197	7.890	8.057	66,163,896	+0.39(+5.11%)
Jan 06, 2010	7.642	7.694	7.584	7.665	18,165,206	+0.03(+0.41%)
Jan 05, 2010	7.409	7.640	7.409	7.634	25,717,074	+0.20(+2.69%)
Jan 04, 2010	7.426	7.560	7.374	7.434	30,482,636	-0.11(-1.40%)
Dec 31, 2009	7.593	7.539	7.539	7.539	14,653,969	-0.06(-0.84%)
Dec 30, 2009	7.558	7.652	7.558	7.603	11,130,869	+0.01(+0.16%)
Dec 29, 2009	7.636	7.657	7.591	7.591	11,684,976	-0.03(-0.35%)
Dec 28, 2009	7.611	7.648	7.588	7.617	10,932,507	+0.03(+0.35%)
Dec 24, 2009	7.632	7.667	7.582	7.591	4,903,121	-0.06(-0.78%)
Dec 23, 2009	7.605	7.663	7.578	7.650	14,119,287	+0.03(+0.38%)
Dec 22, 2009	7.723	7.723	7.605	7.621	14,054,075	-0.05(-0.59%)
Dec 21, 2009	7.617	7.704	7.578	7.667	17,621,090	+0.08(+1.06%)
Dec 18, 2009	7.607	7.617	7.483	7.586	27,280,418	+0.01(+0.14%)
Dec 17, 2009	7.667	7.667	7.545	7.576	36,267,724	-0.09(-1.16%)
Dec 16, 2009	7.815	7.881	7.663	7.665	27,067,260	-0.16(-2.00%)
Dec 15, 2009	7.848	7.910	7.795	7.822	24,881,038	-0.05(-0.58%)
Dec 14, 2009	7.842	7.877	7.822	7.867	22,596,244	+0.15(+2.01%)
Dec 11, 2009	7.826	7.861	7.704	7.712	24,208,496	-0.10(-1.27%)
Dec 10, 2009	7.648	7.819	7.617	7.811	30,949,520	+0.15(+2.02%)
Dec 09, 2009	7.617	7.661	7.535	7.657	28,206,858	+0.06(+0.84%)
Dec 08, 2009	7.609	7.642	7.415	7.593	28,396,018	-0.03(-0.41%)
Dec 07, 2009	7.535	7.650	7.506	7.624	39,541,492	+0.11(+1.45%)
Dec 04, 2009	7.716	7.780	7.471	7.514	57,147,744	-0.18(-2.36%)
Dec 03, 2009	7.718	7.747	7.442	7.696	75,555,256	-0.22(-2.81%)
Dec 02, 2009	7.978	7.995	7.859	7.919	24,689,562	-0.03(-0.34%)
Dec 01, 2009	7.982	8.013	7.916	7.945	22,767,746	+0.03(+0.36%)
Nov 30, 2009	7.991	7.991	7.803	7.916	26,034,206	-0.05(-0.62%)
Nov 27, 2009	7.914	8.055	7.861	7.966	9,790,423	-0.09(-1.15%)
Nov 25, 2009	8.007	8.063	8.007	8.059	15,999,316	+0.06(+0.77%)
Nov 24, 2009	7.972	8.051	7.890	7.997	22,700,964	+0.02(+0.21%)
Nov 23, 2009	8.042	8.069	7.935	7.980	18,369,016	-0.02(-0.28%)
Nov 20, 2009	8.044	8.114	7.947	8.003	20,399,662	-0.06(-0.77%)
Nov 19, 2009	8.030	8.079	7.987	8.065	19,685,668	-0.01(-0.10%)
Nov 18, 2009	8.042	8.139	8.018	8.073	28,635,822	+0.05(+0.59%)
Nov 17, 2009	7.976	8.096	7.774	8.026	44,849,224	-0.13(-1.54%)
Nov 16, 2009	8.143	8.199	8.104	8.152	25,661,830	+0.11(+1.39%)
Nov 13, 2009	8.036	8.117	7.979	8.040	16,734,812	+0.05(+0.65%)
Nov 12, 2009	8.079	8.112	7.954	7.989	18,192,166	-0.08(-1.05%)
Nov 11, 2009	8.106	8.193	8.036	8.073	16,972,254	-0.01(-0.10%)
Nov 10, 2009	8.086	8.131	7.995	8.081	13,365,121	+0.00(+0.03%)
Nov 09, 2009	7.943	8.084	7.908	8.079	17,678,114	+0.17(+2.19%)
Nov 06, 2009	7.881	7.930	7.770	7.906	24,500,296	+0.01(+0.16%)
Nov 05, 2009	7.949	8.009	7.805	7.894	25,473,098	-0.01(-0.08%)
Nov 04, 2009	7.952	7.995	7.848	7.900	23,164,756	-0.03(-0.42%)
Nov 03, 2009	7.888	7.966	7.809	7.933	22,939,424	+0.03(+0.34%)
Nov 02, 2009	7.743	7.956	7.694	7.906	23,941,896	+0.20(+2.62%)
Oct 30, 2009	7.910	7.980	7.690	7.704	26,864,860	-0.23(-2.89%)
Oct 29, 2009	7.881	7.962	7.747	7.933	21,668,540	+0.13(+1.64%)
Oct 28, 2009	8.061	8.104	7.789	7.805	25,822,104	-0.24(-2.97%)
Oct 27, 2009	8.271	8.271	8.036	8.044	28,572,388	-0.24(-2.89%)
Oct 26, 2009	8.246	8.383	8.205	8.284	28,019,338	+0.08(+0.96%)
Oct 23, 2009	8.236	8.290	8.176	8.205	23,539,400	-0.09(-1.09%)
Oct 22, 2009	8.077	8.317	8.046	8.296	35,005,692	+0.18(+2.24%)
Oct 21, 2009	7.947	8.228	7.945	8.114	37,133,148	+0.12(+1.50%)
Oct 20, 2009	7.991	8.044	7.980	7.995	19,923,584	-0.06(-0.77%)
Oct 19, 2009	7.927	8.088	7.883	8.057	15,339,378	+0.15(+1.96%)
Oct 16, 2009	7.805	7.941	7.739	7.902	19,065,902	+0.04(+0.55%)
Oct 15, 2009	7.805	7.875	7.768	7.859	21,701,530	+0.04(+0.50%)
Oct 14, 2009	7.834	7.871	7.735	7.819	39,793,176	+0.05(+0.61%)
Oct 13, 2009	7.799	7.861	7.766	7.772	22,052,420	-0.04(-0.48%)
Oct 12, 2009	7.822	7.857	7.787	7.809	19,569,390	+0.01(+0.13%)
Oct 09, 2009	7.766	7.822	7.628	7.799	28,489,358	+0.05(+0.59%)
Oct 08, 2009	7.916	8.011	7.733	7.753	37,478,100	-0.10(-1.26%)
Oct 07, 2009	7.954	7.970	7.803	7.853	15,346,975	-0.08(-0.99%)
Oct 06, 2009	7.855	7.960	7.855	7.931	22,241,016	+0.25(+3.28%)
Oct 05, 2009	7.477	7.702	7.442	7.679	16,443,395	+0.20(+2.62%)
Oct 02, 2009	7.535	7.568	7.452	7.483	20,808,122	-0.10(-1.33%)
Oct 01, 2009	7.640	7.694	7.516	7.584	24,698,618	-0.08(-1.02%)
Sep 30, 2009	7.663	7.708	7.512	7.663	22,984,502	+0.03(+0.41%)
Sep 29, 2009	7.723	7.770	7.597	7.632	13,950,878	-0.09(-1.19%)
Sep 28, 2009	7.607	7.749	7.586	7.724	13,309,431	+0.12(+1.61%)
Sep 25, 2009	7.723	7.747	7.547	7.601	22,040,478	-0.14(-1.79%)
Sep 24, 2009	7.756	7.822	7.654	7.739	16,596,994	-0.02(-0.27%)
Sep 23, 2009	7.954	7.982	7.756	7.760	18,642,892	-0.16(-2.06%)
Sep 22, 2009	7.914	7.966	7.861	7.923	19,798,154	+0.07(+0.87%)
Sep 21, 2009	7.774	7.960	7.708	7.855	19,810,080	+0.01(+0.11%)
Sep 18, 2009	7.834	7.892	7.768	7.846	22,375,954	+0.06(+0.79%)
Sep 17, 2009	7.772	7.853	7.727	7.784	19,775,426	+0.06(+0.80%)
Sep 16, 2009	7.706	7.819	7.675	7.723	17,233,670	+0.04(+0.46%)
Sep 15, 2009	7.560	7.692	7.529	7.687	21,220,684	+0.06(+0.81%)
Sep 14, 2009	7.522	7.632	7.479	7.626	12,048,436	+0.07(+0.93%)
Sep 11, 2009	7.498	7.607	7.481	7.555	23,962,394	+0.08(+1.02%)
Sep 10, 2009	7.512	7.529	7.417	7.479	23,129,462	-0.04(-0.49%)
Sep 09, 2009	7.426	7.527	7.417	7.516	28,326,244	+0.07(+0.94%)
Sep 08, 2009	7.529	7.549	7.405	7.446	21,799,336	-0.02(-0.25%)
Sep 04, 2009	7.397	7.508	7.372	7.465	15,414,064	+0.09(+1.23%)
Sep 03, 2009	7.254	7.386	7.192	7.374	29,101,548	+0.19(+2.64%)
Sep 02, 2009	7.296	7.329	7.176	7.184	26,617,164	-0.10(-1.36%)
Sep 01, 2009	7.444	7.487	7.261	7.283	22,067,274	-0.13(-1.78%)
Aug 31, 2009	7.479	7.518	7.395	7.415	17,885,448	-0.12(-1.59%)
Aug 28, 2009	7.694	7.712	7.505	7.535	23,115,964	-0.14(-1.80%)
Aug 27, 2009	7.568	7.687	7.479	7.673	28,340,472	+0.12(+1.64%)
Aug 26, 2009	7.485	7.587	7.456	7.549	23,130,092	-0.01(-0.11%)
Aug 25, 2009	7.287	7.591	7.252	7.558	33,570,096	+0.26(+3.56%)
Aug 24, 2009	7.393	7.432	7.283	7.298	19,008,620	-0.10(-1.34%)
Aug 21, 2009	7.393	7.477	7.333	7.397	18,352,236	+0.05(+0.65%)
Aug 20, 2009	7.230	7.363	7.207	7.349	22,971,330	+0.13(+1.77%)
Aug 19, 2009	7.013	7.232	7.013	7.221	27,220,234	+0.14(+1.98%)
Aug 18, 2009	7.125	7.207	6.972	7.081	57,609,344	+0.01(+0.09%)
Aug 17, 2009	7.172	7.318	7.036	7.075	33,959,324	-0.16(-2.25%)
Aug 14, 2009	7.306	7.333	7.154	7.238	20,923,614	-0.06(-0.76%)
Aug 13, 2009	7.366	7.386	7.223	7.294	22,687,932	-0.11(-1.45%)
Aug 12, 2009	7.244	7.481	7.244	7.401	18,832,012	+0.16(+2.25%)
Aug 11, 2009	7.254	7.304	7.139	7.238	18,855,846	-0.02(-0.23%)
Aug 10, 2009	7.318	7.333	7.166	7.254	16,685,666	-0.06(-0.87%)
Aug 07, 2009	7.261	7.333	7.176	7.318	28,440,378	+0.13(+1.84%)
Aug 06, 2009	7.483	7.595	7.168	7.186	45,696,608	-0.30(-4.00%)
Aug 05, 2009	7.401	7.494	7.258	7.485	20,273,110	+0.11(+1.48%)
Aug 04, 2009	7.522	7.555	7.353	7.376	22,473,010	-0.16(-2.13%)
Aug 03, 2009	7.533	7.560	7.415	7.537	11,903,055	+0.06(+0.86%)
Jul 31, 2009	7.553	7.568	7.446	7.473	13,589,517	-0.08(-1.06%)
Jul 30, 2009	7.555	7.632	7.522	7.553	23,568,150	+0.05(+0.69%)
Jul 29, 2009	7.448	7.539	7.419	7.502	15,853,261	+0.02(+0.33%)
Jul 28, 2009	7.376	7.498	7.283	7.477	23,248,128	+0.08(+1.12%)
Jul 27, 2009	7.349	7.413	7.287	7.395	18,733,930	-0.01(-0.08%)
Jul 24, 2009	7.378	7.465	7.302	7.401	38,603,748	+0.00(+0.00%)
Jul 23, 2009	7.298	7.498	7.223	7.401	24,931,372	+0.13(+1.73%)
Jul 22, 2009	7.275	7.380	7.240	7.275	21,210,186	-0.02(-0.28%)
Jul 21, 2009	7.370	7.444	7.120	7.296	35,958,676	-0.05(-0.67%)
Jul 20, 2009	7.291	7.364	7.168	7.345	31,596,926	+0.08(+1.16%)
Jul 17, 2009	7.207	7.277	7.143	7.261	41,007,608	-0.04(-0.56%)
Jul 16, 2009	7.044	7.327	6.966	7.302	42,422,060	+0.22(+3.09%)
Jul 15, 2009	7.038	7.102	6.945	7.083	28,496,762	+0.12(+1.66%)
Jul 14, 2009	6.765	6.986	6.722	6.968	32,910,232	+0.16(+2.36%)
Jul 13, 2009	6.686	6.813	6.664	6.807	30,836,894	+0.23(+3.51%)
Jul 10, 2009	6.567	6.644	6.510	6.576	27,830,996	-0.05(-0.69%)
Jul 09, 2009	6.755	6.798	6.586	6.621	39,601,556	+0.21(+3.22%)
Jul 08, 2009	6.215	6.438	6.215	6.415	30,756,792	+0.17(+2.71%)
Jul 07, 2009	6.372	6.374	6.211	6.246	25,295,660	-0.13(-2.01%)
Jul 06, 2009	6.145	6.394	6.112	6.374	28,986,972	+0.23(+3.69%)
Jul 02, 2009	6.392	6.450	6.147	6.147	22,600,108	-0.30(-4.70%)
Jul 01, 2009	6.532	6.619	6.433	6.450	22,437,162	-0.04(-0.60%)
Jun 30, 2009	6.438	6.553	6.431	6.489	24,757,450	+0.02(+0.29%)
Jun 29, 2009	6.497	6.580	6.446	6.471	18,845,126	+0.01(+0.10%)
Jun 26, 2009	6.547	6.600	6.426	6.464	21,172,556	-0.10(-1.48%)
Jun 25, 2009	6.543	6.619	6.495	6.561	41,068,168	+0.33(+5.23%)
Jun 24, 2009	6.293	6.382	6.190	6.235	22,299,170	-0.01(-0.17%)
Jun 23, 2009	6.365	6.415	6.242	6.246	27,682,028	-0.10(-1.62%)
Jun 22, 2009	6.308	6.446	6.273	6.349	26,813,568	-0.01(-0.23%)
Jun 19, 2009	6.376	6.425	6.336	6.363	24,709,564	+0.04(+0.62%)
Jun 18, 2009	6.336	6.394	6.277	6.324	19,329,028	-0.03(-0.52%)
Jun 17, 2009	6.112	6.460	6.095	6.357	32,989,702	+0.22(+3.67%)
Jun 16, 2009	6.316	6.318	6.085	6.132	21,995,168	-0.13(-2.14%)
Jun 15, 2009	6.211	6.334	6.182	6.266	20,164,338	-0.07(-1.14%)
Jun 12, 2009	6.143	6.365	6.056	6.339	22,317,404	+0.16(+2.60%)
Jun 11, 2009	6.322	6.367	6.169	6.178	26,173,260	-0.11(-1.80%)
Jun 10, 2009	6.452	6.475	6.207	6.291	20,470,614	-0.10(-1.58%)
Jun 09, 2009	6.363	6.433	6.341	6.392	16,337,890	+0.04(+0.62%)
Jun 08, 2009	6.320	6.394	6.250	6.353	21,597,964	+0.06(+0.92%)
Jun 05, 2009	6.417	6.417	6.186	6.295	31,803,258	+0.01(+0.23%)
Jun 04, 2009	6.359	6.374	6.157	6.281	35,656,504	-0.06(-0.91%)
Jun 03, 2009	6.314	6.374	6.256	6.339	25,269,834	+0.01(+0.23%)
Jun 02, 2009	6.351	6.446	6.301	6.324	45,177,400	-0.01(-0.20%)
Jun 01, 2009	6.167	6.382	6.103	6.336	39,167,692	+0.25(+4.10%)
May 29, 2009	5.992	6.091	5.879	6.087	27,114,462	+0.14(+2.36%)
May 28, 2009	6.072	6.093	5.817	5.947	30,708,166	-0.08(-1.30%)
May 27, 2009	6.046	6.209	5.984	6.025	47,301,524	-0.04(-0.65%)
May 26, 2009	5.769	6.093	5.695	6.064	37,171,500	+0.23(+3.96%)
May 22, 2009	5.794	5.895	5.705	5.833	20,697,662	+0.01(+0.25%)
May 21, 2009	5.775	5.936	5.703	5.819	30,375,728	-0.02(-0.35%)
May 20, 2009	6.044	6.052	5.800	5.839	44,495,228	-0.15(-2.48%)
May 19, 2009	5.924	6.048	5.876	5.988	65,424,360	+0.22(+3.90%)
May 18, 2009	5.615	5.769	5.586	5.763	42,594,248	+0.23(+4.10%)
May 15, 2009	5.528	5.639	5.491	5.536	36,186,820	-0.00(-0.04%)
May 14, 2009	5.693	5.843	5.532	5.538	41,387,716	-0.15(-2.72%)
May 13, 2009	5.664	5.740	5.633	5.693	48,043,788	-0.13(-2.23%)
May 12, 2009	5.949	5.992	5.703	5.823	61,928,988	+0.08(+1.36%)
May 11, 2009	5.773	5.815	5.594	5.744	36,161,928	-0.04(-0.75%)
May 08, 2009	5.961	5.980	5.732	5.788	36,952,164	-0.12(-2.06%)
May 07, 2009	6.062	6.066	5.837	5.909	43,842,652	+0.03(+0.46%)
May 06, 2009	6.039	6.083	5.821	5.883	30,132,552	-0.11(-1.86%)
May 05, 2009	5.953	6.029	5.924	5.994	24,452,236	+0.01(+0.14%)
May 04, 2009	5.988	6.001	5.955	5.986	36,202,356	+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

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

TJX Companies (NY: TJX )

Historical Prices

Sections

Services

The Punxsutawney Spirit