Ross Stores (NQ: ROST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	9.598	9.702	9.518	9.527	6,209,069	-0.06(-0.61%)
Jul 30, 2009	9.678	9.890	9.574	9.585	6,851,708	-0.01(-0.14%)
Jul 29, 2009	9.501	9.671	9.496	9.598	6,693,249	+0.05(+0.52%)
Jul 28, 2009	9.470	9.617	9.425	9.548	10,126,947	+0.02(+0.25%)
Jul 27, 2009	9.550	9.615	9.384	9.524	5,661,966	-0.09(-0.97%)
Jul 24, 2009	9.447	9.637	9.386	9.617	7,222,583	+0.11(+1.11%)
Jul 23, 2009	9.457	9.663	9.395	9.511	11,254,922	+0.02(+0.20%)
Jul 22, 2009	9.306	9.617	9.306	9.492	8,796,182	+0.11(+1.13%)
Jul 21, 2009	9.395	9.462	9.228	9.386	10,885,388	-0.06(-0.66%)
Jul 20, 2009	9.358	9.468	9.228	9.449	11,541,406	+0.06(+0.67%)
Jul 17, 2009	9.453	9.453	9.314	9.386	8,951,416	-0.04(-0.46%)
Jul 16, 2009	9.276	9.449	9.235	9.429	8,943,672	+0.10(+1.11%)
Jul 15, 2009	9.079	9.328	8.998	9.326	14,555,447	+0.28(+3.11%)
Jul 14, 2009	8.932	9.064	8.878	9.045	11,246,859	+0.05(+0.58%)
Jul 13, 2009	8.921	9.010	8.699	8.993	12,013,234	+0.16(+1.86%)
Jul 10, 2009	8.856	8.934	8.735	8.828	13,554,991	-0.07(-0.78%)
Jul 09, 2009	8.934	9.047	8.811	8.898	19,157,152	+0.13(+1.50%)
Jul 08, 2009	8.433	8.802	8.415	8.766	19,072,326	+0.36(+4.30%)
Jul 07, 2009	8.379	8.433	8.314	8.405	13,884,978	+0.06(+0.67%)
Jul 06, 2009	8.158	8.368	8.109	8.348	9,443,567	+0.16(+1.93%)
Jul 02, 2009	8.247	8.325	8.156	8.191	8,027,669	-0.13(-1.61%)
Jul 01, 2009	8.424	8.424	8.245	8.325	7,755,031	-0.02(-0.23%)
Jun 30, 2009	8.407	8.478	8.277	8.344	8,906,479	-0.08(-0.97%)
Jun 29, 2009	8.292	8.489	8.232	8.426	7,095,410	+0.14(+1.64%)
Jun 26, 2009	8.359	8.437	8.277	8.290	13,957,074	-0.10(-1.21%)
Jun 25, 2009	8.476	8.550	8.188	8.392	11,963,431	+0.19(+2.35%)
Jun 24, 2009	8.247	8.353	8.156	8.199	8,038,267	-0.02(-0.29%)
Jun 23, 2009	8.422	8.502	8.214	8.223	9,265,591	-0.21(-2.49%)
Jun 22, 2009	8.191	8.508	8.188	8.433	10,438,480	+0.08(+0.91%)
Jun 19, 2009	8.508	8.508	8.355	8.357	10,333,734	-0.06(-0.74%)
Jun 18, 2009	8.444	8.526	8.323	8.420	7,215,894	-0.04(-0.49%)
Jun 17, 2009	8.335	8.502	8.197	8.461	10,553,080	+0.23(+2.81%)
Jun 16, 2009	8.493	8.500	8.188	8.230	12,613,148	-0.21(-2.53%)
Jun 15, 2009	8.409	8.454	8.217	8.444	12,081,593	-0.08(-0.94%)
Jun 12, 2009	8.370	8.528	8.221	8.524	9,093,642	+0.13(+1.52%)
Jun 11, 2009	8.601	8.636	8.390	8.396	9,948,078	-0.17(-1.94%)
Jun 10, 2009	8.666	8.699	8.383	8.562	12,566,184	-0.06(-0.65%)
Jun 09, 2009	8.593	8.753	8.506	8.619	6,877,308	+0.03(+0.30%)
Jun 08, 2009	8.524	8.647	8.357	8.593	7,823,311	+0.08(+0.99%)
Jun 05, 2009	8.539	8.606	8.286	8.508	12,475,672	+0.05(+0.59%)
Jun 04, 2009	8.517	8.521	8.310	8.459	14,478,530	-0.22(-2.56%)
Jun 03, 2009	8.690	8.815	8.619	8.681	19,212,438	-0.03(-0.40%)
Jun 02, 2009	8.597	8.826	8.526	8.716	15,346,404	+0.09(+1.03%)
Jun 01, 2009	8.519	8.707	8.457	8.627	14,201,886	+0.16(+1.92%)
May 29, 2009	8.446	8.517	8.262	8.465	14,971,199	-0.01(-0.08%)
May 28, 2009	8.513	8.614	8.214	8.472	17,190,794	+0.05(+0.54%)
May 27, 2009	8.528	8.701	8.323	8.426	18,652,610	-0.14(-1.59%)
May 26, 2009	8.318	8.610	8.232	8.562	14,731,572	+0.14(+1.62%)
May 22, 2009	8.422	8.524	8.245	8.426	12,766,189	+0.06(+0.70%)
May 21, 2009	8.037	8.390	7.933	8.368	28,932,224	+0.63(+8.10%)
May 20, 2009	8.022	8.179	7.717	7.741	12,635,422	-0.19(-2.45%)
May 19, 2009	7.739	8.022	7.696	7.936	11,889,419	+0.12(+1.55%)
May 18, 2009	7.780	7.832	7.618	7.815	7,314,382	+0.21(+2.73%)
May 15, 2009	7.609	7.769	7.544	7.607	9,512,286	-0.01(-0.11%)
May 14, 2009	7.648	7.847	7.577	7.616	11,159,974	-0.02(-0.25%)
May 13, 2009	7.685	7.739	7.510	7.635	11,874,144	-0.12(-1.53%)
May 12, 2009	7.927	8.054	7.585	7.754	13,922,536	-0.08(-0.99%)
May 11, 2009	7.763	7.957	7.577	7.832	13,813,927	-0.05(-0.66%)
May 08, 2009	7.981	8.096	7.767	7.884	14,869,436	-0.05(-0.63%)
May 07, 2009	8.323	8.426	7.884	7.933	19,797,336	-0.29(-3.47%)
May 06, 2009	8.325	8.450	8.020	8.219	16,730,799	-0.06(-0.73%)
May 05, 2009	8.366	8.431	8.214	8.279	12,806,968	-0.09(-1.03%)
May 04, 2009	8.225	8.430	8.201	8.366	14,753,671	+0.15(+1.87%)