Dollar Tree (NQ: DLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.79	16.88	16.27	16.32	5,866,497	-0.54(-3.18%)
Nov 27, 2009	16.79	17.16	16.70	16.86	1,505,331	-0.16(-0.96%)
Nov 25, 2009	17.06	17.13	16.84	17.02	4,269,291	-0.09(-0.51%)
Nov 24, 2009	17.00	17.40	16.84	17.11	10,887,438	+0.74(+4.54%)
Nov 23, 2009	16.44	16.56	16.24	16.37	4,725,903	+0.06(+0.35%)
Nov 20, 2009	16.26	16.33	16.17	16.31	2,264,430	+0.06(+0.37%)
Nov 19, 2009	16.37	16.41	16.10	16.25	2,872,029	-0.20(-1.22%)
Nov 18, 2009	16.38	16.51	16.37	16.45	2,136,669	+0.06(+0.39%)
Nov 17, 2009	16.35	16.46	16.24	16.39	3,027,636	-0.04(-0.24%)
Nov 16, 2009	15.94	16.50	15.85	16.43	5,353,308	+0.07(+0.43%)
Nov 13, 2009	16.06	16.42	16.01	16.36	4,592,406	+0.29(+1.80%)
Nov 12, 2009	16.49	16.51	16.02	16.07	2,616,453	-0.37(-2.27%)
Nov 11, 2009	16.44	16.53	16.27	16.44	3,343,119	+0.01(+0.04%)
Nov 10, 2009	16.56	16.59	16.23	16.43	2,345,820	-0.12(-0.70%)
Nov 09, 2009	16.29	16.59	16.15	16.55	3,525,222	+0.29(+1.78%)
Nov 06, 2009	16.09	16.26	15.84	16.26	5,089,188	+0.15(+0.95%)
Nov 05, 2009	16.07	16.20	15.82	16.11	4,542,513	+0.34(+2.18%)
Nov 04, 2009	15.72	15.85	15.38	15.76	3,865,347	+0.10(+0.62%)
Nov 03, 2009	15.73	15.95	15.57	15.67	3,744,345	-0.23(-1.47%)
Nov 02, 2009	15.27	15.94	15.25	15.90	8,776,572	+0.86(+5.69%)
Oct 30, 2009	15.24	15.31	14.90	15.04	5,669,679	-0.21(-1.38%)
Oct 29, 2009	15.32	15.41	15.14	15.25	3,335,700	+0.02(+0.13%)
Oct 28, 2009	15.34	15.54	15.16	15.23	4,494,525	-0.07(-0.48%)
Oct 27, 2009	15.73	15.73	15.19	15.31	3,579,138	-0.37(-2.38%)
Oct 26, 2009	15.76	15.90	15.59	15.68	3,974,730	-0.17(-1.07%)
Oct 23, 2009	15.87	16.04	15.78	15.85	3,312,966	-0.14(-0.86%)
Oct 22, 2009	15.75	16.15	15.67	15.99	5,938,977	+0.23(+1.46%)
Oct 21, 2009	16.22	16.32	15.76	15.76	3,180,672	-0.55(-3.35%)
Oct 20, 2009	16.37	16.47	16.26	16.30	2,768,892	-0.16(-0.95%)
Oct 19, 2009	16.31	16.50	16.15	16.46	2,823,501	+0.16(+0.98%)
Oct 16, 2009	16.25	16.39	16.10	16.30	3,110,913	+0.05(+0.31%)
Oct 15, 2009	16.42	16.48	16.21	16.25	3,040,782	-0.27(-1.65%)
Oct 14, 2009	16.48	16.73	16.41	16.52	4,784,847	-0.08(-0.46%)
Oct 13, 2009	16.40	16.63	16.39	16.60	4,334,574	+0.17(+1.03%)
Oct 12, 2009	16.34	16.44	16.23	16.43	3,885,021	+0.08(+0.49%)
Oct 09, 2009	16.13	16.36	16.05	16.35	3,150,255	+0.13(+0.82%)
Oct 08, 2009	16.35	16.46	16.17	16.22	3,807,759	-0.12(-0.71%)
Oct 07, 2009	16.62	16.73	16.19	16.33	3,602,136	-0.19(-1.15%)
Oct 06, 2009	16.15	16.56	16.12	16.52	3,981,687	+0.40(+2.48%)
Oct 05, 2009	15.84	16.15	15.78	16.12	3,648,933	+0.26(+1.66%)
Oct 02, 2009	16.02	16.20	15.85	15.86	4,275,948	-0.26(-1.61%)
Oct 01, 2009	16.14	16.37	16.03	16.12	4,367,736	-0.11(-0.66%)
Sep 30, 2009	16.28	16.35	16.01	16.23	5,314,209	+0.17(+1.06%)
Sep 29, 2009	16.07	16.18	15.94	16.06	5,133,099	+0.04(+0.25%)
Sep 28, 2009	15.99	16.12	15.90	16.02	5,888,652	+0.01(+0.08%)
Sep 25, 2009	16.32	16.34	15.93	16.00	6,577,257	-0.43(-2.64%)
Sep 24, 2009	16.50	16.64	16.33	16.44	3,564,957	+0.00(+0.00%)
Sep 23, 2009	16.80	16.82	16.42	16.44	5,043,093	-0.30(-1.79%)
Sep 22, 2009	16.94	17.11	16.69	16.74	5,018,136	-0.18(-1.04%)
Sep 21, 2009	16.33	17.02	16.28	16.91	8,802,570	+0.81(+5.05%)
Sep 18, 2009	16.02	16.17	15.85	16.10	4,749,711	+0.08(+0.50%)
Sep 17, 2009	16.10	16.10	15.84	16.02	5,333,298	+0.07(+0.44%)
Sep 16, 2009	16.26	16.31	15.91	15.95	5,529,507	-0.30(-1.87%)
Sep 15, 2009	16.43	16.56	16.18	16.25	2,604,345	-0.19(-1.14%)
Sep 14, 2009	16.30	16.46	16.17	16.44	2,084,118	+0.09(+0.55%)
Sep 11, 2009	16.71	16.76	16.22	16.35	3,473,817	-0.42(-2.49%)
Sep 10, 2009	16.42	16.80	16.40	16.77	5,142,312	+0.37(+2.28%)
Sep 09, 2009	16.43	16.53	16.29	16.39	3,263,859	+0.05(+0.29%)
Sep 08, 2009	16.42	16.57	16.24	16.35	3,494,709	-0.04(-0.26%)
Sep 04, 2009	16.41	16.46	16.23	16.39	3,267,810	-0.05(-0.32%)
Sep 03, 2009	16.29	16.45	16.01	16.44	4,896,003	-0.00(-0.02%)
Sep 02, 2009	16.55	16.59	16.36	16.45	2,469,858	-0.06(-0.38%)