Tractor Supply (NQ: TSCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.981	8.164	7.879	8.149	2,583,572	+0.23(+2.90%)
May 28, 2009	8.093	8.119	7.771	7.919	2,003,957	-0.09(-1.17%)
May 27, 2009	8.096	8.270	7.977	8.013	1,819,275	-0.11(-1.31%)
May 26, 2009	7.790	8.147	7.762	8.119	2,168,726	+0.36(+4.68%)
May 22, 2009	7.864	7.907	7.675	7.756	1,013,596	-0.04(-0.54%)
May 21, 2009	7.936	7.938	7.658	7.798	2,391,391	-0.17(-2.11%)
May 20, 2009	8.127	8.289	7.904	7.966	1,957,055	-0.08(-1.03%)
May 19, 2009	7.996	8.149	7.856	8.049	3,277,280	+0.07(+0.88%)
May 18, 2009	7.535	8.026	7.535	7.979	3,751,160	+0.45(+6.04%)
May 15, 2009	7.497	7.694	7.442	7.524	2,403,349	-0.01(-0.08%)
May 14, 2009	7.342	7.586	7.278	7.531	2,336,976	+0.19(+2.60%)
May 13, 2009	7.571	7.599	7.255	7.340	2,793,707	-0.35(-4.50%)
May 12, 2009	7.822	7.894	7.556	7.686	2,377,185	-0.12(-1.50%)
May 11, 2009	7.907	7.907	7.641	7.803	1,824,380	-0.13(-1.58%)
May 08, 2009	8.087	8.181	7.826	7.928	2,144,305	-0.17(-2.07%)
May 07, 2009	8.280	8.363	7.983	8.096	2,370,304	-0.11(-1.40%)
May 06, 2009	8.329	8.384	8.089	8.210	2,293,169	-0.06(-0.77%)
May 05, 2009	8.302	8.314	8.130	8.274	2,126,242	-0.05(-0.59%)
May 04, 2009	8.295	8.493	8.189	8.323	1,837,092	+0.03(+0.36%)
May 01, 2009	8.580	8.618	8.240	8.293	2,021,153	-0.28(-3.27%)
Apr 30, 2009	8.605	8.832	8.493	8.573	2,999,090	+0.06(+0.70%)
Apr 29, 2009	8.476	8.781	8.363	8.514	2,263,383	+0.09(+1.08%)
Apr 28, 2009	8.242	8.537	8.174	8.423	2,762,777	+0.15(+1.80%)
Apr 27, 2009	8.537	8.537	8.164	8.274	4,415,041	-0.18(-2.16%)
Apr 24, 2009	8.565	8.669	8.416	8.457	3,637,815	-0.06(-0.70%)
Apr 23, 2009	8.934	8.934	8.312	8.516	8,727,386	-0.55(-6.07%)
Apr 22, 2009	8.813	9.282	8.709	9.066	4,514,332	+0.15(+1.72%)
Apr 21, 2009	8.550	8.985	8.450	8.913	6,389,590	+0.31(+3.55%)
Apr 20, 2009	8.493	8.679	8.378	8.607	2,662,935	-0.08(-0.90%)
Apr 17, 2009	8.624	8.716	8.384	8.686	1,851,797	+0.07(+0.84%)
Apr 16, 2009	8.490	8.703	8.291	8.614	2,549,957	+0.20(+2.32%)
Apr 15, 2009	8.265	8.482	8.265	8.418	1,818,252	+0.01(+0.13%)
Apr 14, 2009	8.382	8.501	8.246	8.408	1,981,722	-0.11(-1.30%)
Apr 13, 2009	8.620	8.703	8.265	8.518	2,177,506	-0.20(-2.24%)
Apr 09, 2009	8.546	8.756	8.410	8.713	1,934,914	+0.32(+3.87%)
Apr 08, 2009	8.361	8.552	8.268	8.389	2,285,868	+0.10(+1.15%)
Apr 07, 2009	8.278	8.401	8.212	8.293	2,790,971	-0.07(-0.79%)
Apr 06, 2009	8.049	8.367	8.049	8.359	2,595,935	+0.01(+0.08%)
Apr 03, 2009	8.297	8.389	8.159	8.352	1,518,844	+0.06(+0.67%)
Apr 02, 2009	7.977	8.408	7.743	8.297	4,103,796	+0.44(+5.65%)
Apr 01, 2009	7.578	7.873	7.531	7.854	2,430,526	+0.20(+2.58%)
Mar 31, 2009	7.762	7.800	7.500	7.656	1,770,781	-0.04(-0.47%)
Mar 30, 2009	7.648	7.718	7.420	7.692	1,838,849	-0.16(-2.03%)
Mar 26, 2009	7.824	7.907	7.645	7.851	3,750,204	+0.15(+1.96%)
Mar 25, 2009	7.930	8.062	7.541	7.701	3,948,310	-0.01(-0.14%)
Mar 24, 2009	7.624	7.975	7.503	7.711	3,806,352	-0.05(-0.66%)
Mar 23, 2009	7.478	7.762	7.393	7.762	2,913,124	+0.34(+4.58%)
Mar 20, 2009	7.463	7.540	7.397	7.423	3,692,959	+0.00(+0.00%)
Mar 19, 2009	7.537	7.552	7.329	7.423	2,596,915	-0.06(-0.82%)
Mar 18, 2009	7.401	7.571	7.297	7.484	3,403,329	+0.06(+0.83%)
Mar 17, 2009	7.038	7.437	7.038	7.423	3,975,138	+0.40(+5.72%)
Mar 16, 2009	7.280	7.335	7.000	7.021	3,513,961	+0.13(+1.94%)
Mar 13, 2009	7.055	7.153	6.726	6.888	4,208,706	-0.15(-2.20%)
Mar 12, 2009	6.794	7.076	6.597	7.043	3,867,431	+0.10(+1.44%)
Mar 11, 2009	6.754	7.047	6.743	6.943	3,341,491	+0.24(+3.51%)
Mar 10, 2009	6.350	6.800	6.285	6.707	2,964,976	+0.48(+7.63%)
Mar 09, 2009	6.240	6.476	6.152	6.231	3,261,577	-0.05(-0.78%)
Mar 06, 2009	6.251	6.344	6.113	6.280	4,052,924	+0.07(+1.20%)
Mar 05, 2009	6.223	6.323	6.087	6.206	3,646,020	-0.14(-2.27%)
Mar 04, 2009	6.335	6.463	6.210	6.350	2,803,664	+0.05(+0.77%)
Mar 02, 2009	6.546	6.662	6.265	6.302	3,058,973	-0.33(-4.99%)
Feb 27, 2009	6.505	6.730	6.379	6.633	3,498,230	+0.22(+3.44%)
Feb 26, 2009	6.667	6.696	6.412	6.412	3,348,566	-0.22(-3.30%)
Feb 25, 2009	6.675	6.788	6.533	6.631	2,948,774	-0.06(-0.86%)
Feb 24, 2009	6.582	6.737	6.502	6.688	2,522,474	+0.06(+0.96%)
Feb 23, 2009	6.955	7.057	6.597	6.624	3,546,328	-0.28(-4.09%)
Feb 20, 2009	6.713	7.053	6.713	6.907	3,289,701	+0.08(+1.24%)
Feb 19, 2009	6.915	7.026	6.783	6.822	2,780,336	-0.03(-0.46%)
Feb 18, 2009	6.911	6.977	6.711	6.854	3,821,254	-0.03(-0.46%)
Feb 17, 2009	6.798	6.996	6.707	6.885	2,638,367	-0.06(-0.83%)
Feb 13, 2009	7.072	7.229	6.911	6.943	1,983,865	-0.13(-1.89%)
Feb 12, 2009	6.864	7.113	6.805	7.076	2,629,291	+0.09(+1.34%)
Feb 11, 2009	7.346	7.346	6.919	6.983	3,700,316	-0.31(-4.22%)
Feb 10, 2009	7.465	7.531	7.151	7.291	2,207,631	-0.19(-2.58%)
Feb 09, 2009	7.505	7.582	7.359	7.484	2,666,825	-0.01(-0.14%)
Feb 06, 2009	7.539	7.577	7.389	7.495	4,183,494	-0.04(-0.54%)
Feb 05, 2009	7.219	7.595	7.178	7.535	2,947,596	+0.25(+3.41%)
Feb 04, 2009	7.401	7.427	7.161	7.287	3,905,958	-0.13(-1.72%)
Feb 03, 2009	7.312	7.440	7.098	7.414	2,968,923	+0.13(+1.84%)
Feb 02, 2009	7.064	7.344	7.040	7.280	3,049,478	+0.12(+1.72%)
Jan 30, 2009	7.386	7.457	7.113	7.157	2,427,102	-0.19(-2.54%)
Jan 29, 2009	7.446	7.446	7.161	7.344	3,562,639	-0.14(-1.90%)
Jan 28, 2009	7.471	7.612	7.231	7.486	3,321,997	+0.23(+3.10%)
Jan 27, 2009	7.476	7.618	7.151	7.261	3,981,163	-0.15(-2.09%)
Jan 26, 2009	7.144	7.580	7.144	7.416	3,503,694	+0.24(+3.28%)
Jan 23, 2009	7.115	7.420	6.900	7.181	8,289,005	+0.12(+1.65%)
Jan 22, 2009	6.938	7.195	6.885	7.064	2,826,950	-0.03(-0.39%)
Jan 21, 2009	6.972	7.159	6.796	7.091	4,164,183	+0.18(+2.58%)
Jan 20, 2009	7.132	7.282	6.911	6.913	2,456,308	-0.33(-4.54%)
Jan 16, 2009	7.123	7.304	6.900	7.242	3,717,941	+0.28(+4.03%)
Jan 15, 2009	6.662	7.140	6.597	6.962	4,916,192	+0.29(+4.39%)
Jan 14, 2009	6.894	6.989	6.584	6.669	5,404,197	-0.31(-4.38%)
Jan 13, 2009	6.900	7.119	6.875	6.975	3,911,667	+0.04(+0.55%)
Jan 12, 2009	6.822	7.047	6.794	6.936	3,518,012	+0.04(+0.65%)
Jan 09, 2009	6.985	7.011	6.807	6.892	3,660,267	-0.11(-1.64%)
Jan 08, 2009	7.053	7.110	6.862	7.006	4,845,815	+0.01(+0.12%)
Jan 07, 2009	6.919	7.053	6.811	6.998	7,544,353	-0.39(-5.29%)
Jan 06, 2009	7.633	7.722	7.236	7.389	5,085,506	-0.22(-2.93%)
Jan 05, 2009	7.909	7.909	7.552	7.612	6,424,580	-0.19(-2.40%)
Jan 02, 2009	7.832	7.877	7.569	7.798	3,661,704	+0.13(+1.63%)
Dec 31, 2008	7.181	7.726	7.181	7.673	4,886,834	+0.48(+6.73%)
Dec 30, 2008	7.125	7.236	6.972	7.189	3,195,991	+0.14(+2.02%)
Dec 29, 2008	7.295	7.323	6.924	7.047	2,225,251	-0.28(-3.85%)
Dec 26, 2008	7.397	7.450	7.261	7.329	916,028	-0.03(-0.40%)
Dec 24, 2008	7.382	7.435	7.251	7.359	724,912	+0.00(+0.03%)
Dec 23, 2008	7.397	7.497	7.253	7.357	2,385,668	+0.03(+0.41%)
Dec 22, 2008	7.573	7.628	7.030	7.327	6,377,824	-0.44(-5.68%)
Dec 19, 2008	8.138	8.197	7.537	7.769	7,897,116	-0.33(-4.09%)
Dec 18, 2008	8.834	9.081	7.981	8.100	8,145,652	-1.05(-11.44%)
Dec 17, 2008	8.665	9.185	8.609	9.147	4,164,635	+0.37(+4.18%)
Dec 16, 2008	8.348	8.849	8.327	8.779	3,006,862	+0.57(+6.90%)
Dec 15, 2008	8.335	8.435	8.055	8.212	2,681,939	-0.06(-0.77%)
Dec 12, 2008	8.136	8.437	7.883	8.276	3,435,008	+0.23(+2.82%)
Dec 11, 2008	8.537	8.677	7.936	8.049	5,614,026	-0.44(-5.23%)
Dec 10, 2008	8.635	8.998	8.469	8.493	3,592,392	-0.08(-0.92%)
Dec 09, 2008	8.622	9.017	8.522	8.571	4,296,764	-0.17(-1.90%)
Dec 08, 2008	8.486	8.875	8.461	8.737	6,860,064	+0.33(+3.94%)
Dec 05, 2008	7.826	8.427	7.750	8.406	5,068,164	+0.44(+5.57%)
Dec 04, 2008	7.541	8.344	7.541	7.962	5,533,429	+0.39(+5.16%)
Dec 03, 2008	7.412	7.699	7.363	7.571	3,787,069	-0.02(-0.28%)
Dec 02, 2008	7.643	7.849	7.314	7.592	3,927,893	+0.13(+1.74%)
Dec 01, 2008	8.038	8.132	7.448	7.463	3,399,796	-0.69(-8.42%)
Nov 28, 2008	8.032	8.268	7.966	8.149	953,784	+0.04(+0.47%)
Nov 26, 2008	7.643	8.299	7.595	8.110	4,196,489	+0.27(+3.50%)
Nov 25, 2008	7.881	8.034	7.440	7.837	3,174,966	+0.01(+0.16%)
Nov 24, 2008	7.484	7.975	7.240	7.824	3,384,964	+0.42(+5.65%)
Nov 21, 2008	7.115	7.431	6.864	7.406	4,962,533	+0.39(+5.54%)
Nov 20, 2008	6.866	7.558	6.800	7.017	4,986,139	+0.12(+1.72%)
Nov 19, 2008	7.242	7.359	6.794	6.898	4,592,998	-0.37(-5.06%)
Nov 18, 2008	7.219	7.480	7.026	7.265	4,063,220	+0.08(+1.06%)
Nov 17, 2008	7.229	7.571	7.166	7.189	3,299,073	-0.13(-1.80%)
Nov 14, 2008	7.592	7.857	7.321	7.321	3,413,154	-0.38(-4.94%)
Nov 13, 2008	7.493	7.717	6.728	7.701	6,410,709	+0.22(+2.95%)
Nov 12, 2008	7.622	7.724	7.297	7.480	4,796,624	-0.25(-3.21%)
Nov 11, 2008	8.272	8.272	7.656	7.728	5,357,700	-0.59(-7.12%)
Nov 10, 2008	8.879	8.902	8.221	8.321	3,131,229	-0.36(-4.11%)
Nov 07, 2008	8.342	8.692	8.223	8.677	3,008,576	+0.37(+4.45%)
Nov 06, 2008	8.149	8.550	8.134	8.308	2,934,559	+0.11(+1.37%)
Nov 05, 2008	8.701	8.789	8.164	8.195	3,723,805	-0.61(-6.90%)
Nov 04, 2008	8.888	8.921	8.609	8.803	2,995,059	-0.07(-0.81%)
Nov 03, 2008	8.756	9.076	8.667	8.875	4,152,916	+0.05(+0.58%)
Oct 31, 2008	8.331	8.996	7.915	8.824	3,222,343	+0.43(+5.08%)
Oct 30, 2008	8.361	8.471	8.123	8.397	2,587,203	+0.22(+2.67%)
Oct 29, 2008	8.272	8.476	7.996	8.178	4,724,868	-0.04(-0.49%)
Oct 28, 2008	7.722	8.231	7.463	8.219	5,625,938	+0.85(+11.49%)
Oct 27, 2008	7.699	7.777	7.367	7.372	3,762,431	-0.31(-4.01%)
Oct 24, 2008	6.941	7.824	6.941	7.679	4,981,656	+0.21(+2.76%)
Oct 23, 2008	7.473	8.255	7.280	7.473	16,448,721	+0.38(+5.33%)
Oct 22, 2008	7.304	7.412	6.873	7.096	3,960,877	-0.45(-5.94%)
Oct 21, 2008	7.435	7.805	7.335	7.544	4,198,669	+0.01(+0.17%)
Oct 20, 2008	7.431	7.597	7.257	7.531	2,930,174	+0.17(+2.31%)
Oct 17, 2008	7.450	7.702	7.316	7.361	5,268,865	-0.27(-3.56%)
Oct 16, 2008	7.253	7.733	7.009	7.633	5,473,485	+0.46(+6.49%)
Oct 15, 2008	7.713	7.856	7.121	7.168	5,380,369	-0.85(-10.62%)
Oct 14, 2008	8.558	8.790	7.856	8.019	5,186,012	-0.31(-3.67%)
Oct 13, 2008	8.471	8.694	8.045	8.325	5,393,364	+0.22(+2.67%)
Oct 10, 2008	7.423	8.255	7.006	8.108	6,206,626	+0.38(+4.98%)
Oct 09, 2008	8.414	8.531	7.656	7.724	7,189,489	-0.59(-7.05%)
Oct 08, 2008	7.858	8.803	7.444	8.310	6,708,445	+0.15(+1.85%)
Oct 07, 2008	8.157	8.590	8.019	8.159	7,597,684	+0.14(+1.69%)
Oct 06, 2008	7.845	8.045	7.431	8.023	5,998,671	+0.20(+2.52%)
Oct 03, 2008	8.227	8.369	7.781	7.826	4,079,530	-0.29(-3.56%)
Oct 02, 2008	8.614	8.620	8.040	8.115	4,268,848	-0.56(-6.51%)
Oct 01, 2008	8.907	9.009	8.622	8.679	2,229,462	-0.25(-2.78%)
Sep 30, 2008	9.546	9.546	8.728	8.928	3,190,395	-0.42(-4.48%)
Sep 29, 2008	9.516	9.639	9.229	9.346	3,036,266	-0.31(-3.23%)
Sep 26, 2008	9.389	9.726	9.389	9.658	3,859,655	+0.05(+0.53%)
Sep 25, 2008	9.369	9.675	9.200	9.607	2,615,708	+0.31(+3.36%)
Sep 24, 2008	9.282	9.556	9.217	9.295	2,350,075	+0.01(+0.11%)
Sep 23, 2008	9.236	9.512	9.142	9.285	2,245,961	+0.08(+0.85%)
Sep 22, 2008	9.374	9.637	8.970	9.206	2,343,419	-0.35(-3.71%)
Sep 19, 2008	9.499	10.09	9.238	9.561	7,726,116	-0.06(-0.64%)
Sep 18, 2008	9.072	9.716	8.783	9.622	4,868,484	+0.76(+8.60%)
Sep 17, 2008	9.206	9.412	8.817	8.860	3,529,726	-0.46(-4.90%)
Sep 16, 2008	9.208	9.386	8.921	9.316	3,286,215	+0.25(+2.74%)
Sep 15, 2008	8.938	9.442	8.792	9.068	2,514,161	-0.20(-2.13%)
Sep 12, 2008	9.410	9.410	9.130	9.265	2,718,286	-0.20(-2.11%)
Sep 11, 2008	9.102	9.491	9.072	9.465	2,744,267	+0.09(+0.93%)
Sep 10, 2008	9.444	9.493	9.062	9.378	3,377,480	+0.11(+1.14%)
Sep 09, 2008	9.423	9.658	9.221	9.272	2,427,337	-0.13(-1.38%)
Sep 08, 2008	9.416	9.597	9.104	9.401	4,017,015	+0.14(+1.56%)
Sep 05, 2008	9.552	9.554	9.053	9.257	4,708,340	-0.30(-3.15%)
Sep 04, 2008	9.418	9.692	9.323	9.558	5,334,032	-0.03(-0.27%)
Sep 03, 2008	9.423	9.688	9.272	9.584	3,982,298	+0.17(+1.76%)
Sep 02, 2008	9.285	9.701	9.059	9.418	3,405,509	+0.37(+4.08%)
Aug 29, 2008	9.053	9.219	8.985	9.049	1,265,264	-0.07(-0.75%)
Aug 28, 2008	8.972	9.130	8.847	9.117	2,143,853	+0.23(+2.60%)
Aug 27, 2008	8.786	8.977	8.622	8.885	2,219,166	+0.12(+1.36%)
Aug 26, 2008	8.705	8.851	8.656	8.767	2,268,719	+0.08(+0.95%)
Aug 25, 2008	8.767	8.837	8.622	8.684	1,839,386	-0.18(-2.04%)
Aug 22, 2008	8.709	9.053	8.652	8.864	3,016,376	+0.23(+2.63%)
Aug 21, 2008	8.671	8.832	8.465	8.637	2,343,156	-0.14(-1.62%)
Aug 20, 2008	8.690	8.981	8.633	8.779	2,861,267	+0.11(+1.32%)
Aug 19, 2008	8.905	9.085	8.592	8.665	3,644,329	-0.33(-3.64%)
Aug 18, 2008	9.043	9.142	8.788	8.992	3,366,737	+0.03(+0.28%)
Aug 15, 2008	8.754	9.113	8.682	8.966	3,479,239	+0.35(+4.01%)
Aug 14, 2008	8.412	8.841	8.386	8.620	5,066,482	+0.13(+1.55%)
Aug 13, 2008	8.854	8.896	8.359	8.488	4,572,472	-0.46(-5.17%)
Aug 12, 2008	8.936	9.157	8.824	8.951	3,683,299	-0.04(-0.40%)
Aug 11, 2008	8.885	9.463	8.720	8.987	4,186,974	+0.11(+1.24%)
Aug 08, 2008	8.410	8.917	8.401	8.877	4,319,551	+0.46(+5.45%)
Aug 07, 2008	8.493	8.592	8.261	8.418	2,598,790	-0.11(-1.25%)
Aug 06, 2008	8.493	8.631	8.372	8.524	4,362,831	-0.12(-1.38%)
Aug 05, 2008	8.346	8.671	8.285	8.643	5,533,302	+0.48(+5.93%)
Aug 04, 2008	8.164	8.397	8.051	8.159	3,849,533	-0.07(-0.83%)
Aug 01, 2008	8.119	8.329	7.958	8.227	4,102,501	+0.16(+1.95%)
Jul 31, 2008	7.975	8.257	7.826	8.070	4,664,627	+0.00(+0.05%)
Jul 30, 2008	8.471	8.705	8.011	8.066	6,833,184	-0.36(-4.26%)
Jul 29, 2008	8.425	8.446	7.938	8.425	5,191,362	+0.49(+6.18%)
Jul 28, 2008	8.068	8.151	7.832	7.934	5,164,407	-0.15(-1.86%)
Jul 25, 2008	8.015	8.316	7.941	8.085	8,023,475	+0.11(+1.38%)
Jul 24, 2008	7.947	8.304	7.904	7.975	14,746,433	+0.84(+11.79%)
Jul 23, 2008	6.771	7.219	6.639	7.134	6,702,379	+0.44(+6.60%)
Jul 22, 2008	6.461	6.694	6.367	6.692	3,835,530	+0.19(+2.97%)
Jul 21, 2008	6.495	6.582	6.340	6.499	4,565,101	+0.06(+0.86%)
Jul 18, 2008	6.512	6.711	6.285	6.444	4,420,170	-0.10(-1.56%)
Jul 17, 2008	6.495	6.928	6.452	6.546	6,545,461	+0.18(+2.77%)
Jul 16, 2008	6.170	6.484	6.051	6.369	3,990,479	+0.25(+4.06%)
Jul 15, 2008	5.930	6.344	5.892	6.121	4,547,796	+0.13(+2.23%)
Jul 14, 2008	6.110	6.276	5.926	5.987	2,422,618	-0.08(-1.33%)
Jul 11, 2008	5.856	6.174	5.669	6.068	4,175,562	+0.16(+2.69%)
Jul 10, 2008	5.894	6.115	5.875	5.909	3,020,949	+0.01(+0.25%)
Jul 09, 2008	6.331	6.342	5.854	5.894	5,176,107	-0.47(-7.37%)
Jul 08, 2008	6.017	6.372	6.017	6.363	2,874,526	+0.31(+5.19%)
Jul 07, 2008	6.134	6.310	5.945	6.049	3,802,994	-0.04(-0.59%)
Jul 04, 2008	6.015	6.225	5.987	6.085	1,796,704	+0.00(+0.00%)
Jul 03, 2008	6.015	6.225	5.987	6.085	1,796,704	+0.08(+1.42%)
Jul 02, 2008	6.189	6.304	5.964	6.000	3,753,299	-0.21(-3.32%)
Jul 01, 2008	6.087	6.291	5.979	6.206	4,635,491	+0.04(+0.65%)
Jun 30, 2008	6.329	6.442	6.166	6.166	3,124,941	-0.11(-1.79%)
Jun 27, 2008	6.130	6.420	6.026	6.278	21,421,574	+0.12(+1.93%)
Jun 26, 2008	6.331	6.414	6.138	6.159	3,113,166	-0.21(-3.33%)
Jun 25, 2008	6.412	6.673	6.350	6.372	2,759,428	+0.00(+0.00%)
Jun 24, 2008	6.412	6.537	6.306	6.372	3,401,680	-0.11(-1.64%)
Jun 23, 2008	6.741	6.813	6.382	6.478	2,377,755	-0.26(-3.81%)
Jun 20, 2008	6.911	6.962	6.688	6.735	5,135,540	-0.22(-3.20%)
Jun 19, 2008	6.764	6.979	6.745	6.958	2,889,225	+0.22(+3.31%)
Jun 18, 2008	6.707	6.817	6.612	6.735	2,859,190	-0.07(-1.00%)
Jun 17, 2008	6.928	6.934	6.790	6.803	2,993,462	-0.01(-0.16%)
Jun 16, 2008	6.824	6.945	6.741	6.813	3,981,765	-0.06(-0.80%)
Jun 13, 2008	6.854	6.945	6.711	6.868	4,891,964	+0.03(+0.47%)
Jun 12, 2008	6.868	7.340	6.820	6.837	4,313,616	+0.03(+0.50%)
Jun 11, 2008	7.026	7.034	6.786	6.803	3,739,739	-0.26(-3.67%)
Jun 10, 2008	6.896	7.113	6.667	7.062	3,439,200	+0.25(+3.61%)
Jun 09, 2008	7.053	7.085	6.756	6.815	3,616,441	-0.26(-3.66%)
Jun 06, 2008	7.598	7.599	7.049	7.074	2,649,464	-0.54(-7.13%)
Jun 05, 2008	7.575	7.720	7.539	7.618	2,424,205	+0.09(+1.21%)
Jun 04, 2008	7.452	7.633	7.367	7.527	2,796,533	+0.10(+1.29%)
Jun 03, 2008	7.378	7.442	7.265	7.431	2,112,405	+0.06(+0.75%)