Dollar Tree (NQ: DLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.84	21.00	20.59	20.86	4,335,399	+0.02(+0.10%)
May 27, 2010	21.19	21.20	20.72	20.84	4,408,224	+0.17(+0.81%)
May 26, 2010	21.17	21.27	20.63	20.68	4,251,744	-0.47(-2.22%)
May 25, 2010	20.58	21.19	20.42	21.15	6,286,308	+0.27(+1.29%)
May 24, 2010	20.41	21.22	20.36	20.88	6,744,378	+0.53(+2.60%)
May 21, 2010	20.26	20.67	20.07	20.35	8,198,550	-0.21(-1.04%)
May 20, 2010	20.50	20.98	20.03	20.56	11,489,865	+0.67(+3.37%)
May 19, 2010	19.82	20.17	19.73	19.89	4,726,665	+0.09(+0.44%)
May 18, 2010	20.10	20.24	19.58	19.80	4,367,697	-0.13(-0.64%)
May 17, 2010	20.03	20.17	19.63	19.93	5,304,441	-0.04(-0.18%)
May 14, 2010	19.91	20.21	19.73	19.97	4,894,536	-0.04(-0.22%)
May 13, 2010	20.07	20.38	19.92	20.01	5,619,759	-0.46(-2.25%)
May 12, 2010	20.24	20.53	20.19	20.47	3,448,998	+0.20(+1.00%)
May 11, 2010	20.33	20.36	19.86	20.27	2,660,340	+0.15(+0.73%)
May 10, 2010	19.89	20.36	19.87	20.12	3,713,571	+0.54(+2.78%)
May 07, 2010	19.91	20.03	19.20	19.58	4,477,122	-0.39(-1.95%)
May 06, 2010	20.25	20.30	19.35	19.97	5,875,905	-0.42(-2.04%)
May 05, 2010	20.55	20.71	20.20	20.38	2,644,842	-0.06(-0.28%)
May 04, 2010	20.24	20.50	19.90	20.44	2,858,082	+0.03(+0.15%)
May 03, 2010	20.37	20.60	20.23	20.41	3,398,952	+0.17(+0.84%)
Apr 30, 2010	20.82	20.82	20.07	20.24	4,746,435	-0.51(-2.44%)
Apr 29, 2010	20.35	20.87	20.28	20.75	2,767,494	+0.47(+2.32%)
Apr 28, 2010	20.50	20.68	20.23	20.28	3,232,554	-0.13(-0.65%)
Apr 27, 2010	20.50	20.71	20.36	20.41	2,332,704	-0.18(-0.89%)
Apr 26, 2010	20.76	20.80	20.49	20.59	3,082,536	-0.28(-1.36%)
Apr 23, 2010	20.47	20.90	20.47	20.88	4,033,275	+0.41(+2.02%)
Apr 22, 2010	20.08	20.52	20.04	20.46	3,689,922	+0.31(+1.54%)
Apr 21, 2010	19.94	20.19	19.89	20.15	2,709,612	+0.27(+1.36%)
Apr 20, 2010	19.78	19.93	19.74	19.88	2,377,791	+0.15(+0.76%)
Apr 19, 2010	19.98	20.03	19.56	19.73	2,966,160	-0.23(-1.15%)
Apr 16, 2010	19.58	19.97	19.42	19.96	3,557,502	+0.09(+0.47%)
Apr 15, 2010	19.89	20.00	19.74	19.87	2,494,929	-0.07(-0.33%)
Apr 14, 2010	19.97	20.06	19.85	19.94	3,070,368	+0.09(+0.44%)
Apr 13, 2010	19.74	19.86	19.63	19.85	2,442,396	+0.06(+0.30%)
Apr 12, 2010	19.75	19.85	19.63	19.79	2,213,238	-0.01(-0.05%)
Apr 09, 2010	19.75	19.81	19.58	19.80	2,525,082	-0.01(-0.05%)
Apr 08, 2010	19.82	19.92	19.52	19.81	2,633,508	-0.05(-0.24%)
Apr 07, 2010	19.93	20.27	19.78	19.86	4,561,245	+0.03(+0.13%)
Apr 06, 2010	19.60	19.87	19.50	19.83	2,949,408	+0.00(+0.00%)
Apr 05, 2010	19.93	20.06	19.73	19.83	2,362,071	-0.10(-0.49%)
Apr 01, 2010	19.78	19.93	19.93	19.93	6,210,000	+0.19(+0.95%)
Mar 31, 2010	19.90	19.97	19.67	19.74	2,903,385	-0.12(-0.59%)
Mar 30, 2010	19.94	20.05	19.68	19.86	2,075,640	-0.03(-0.13%)
Mar 29, 2010	19.88	20.07	19.75	19.88	1,912,353	-0.02(-0.10%)
Mar 26, 2010	19.74	19.99	19.71	19.90	2,776,269	+0.19(+0.96%)
Mar 25, 2010	19.90	19.99	19.54	19.71	3,989,316	-0.09(-0.45%)
Mar 24, 2010	19.96	20.01	19.65	19.80	3,737,343	-0.13(-0.65%)
Mar 23, 2010	19.91	20.09	19.60	19.93	4,195,911	+0.11(+0.54%)
Mar 22, 2010	18.85	20.02	18.85	19.83	8,372,061	+1.02(+5.42%)
Mar 19, 2010	18.96	18.97	18.77	18.81	2,369,637	-0.11(-0.58%)
Mar 18, 2010	18.79	18.94	18.70	18.92	1,911,027	+0.09(+0.46%)
Mar 17, 2010	19.00	19.08	18.77	18.83	3,172,284	-0.08(-0.41%)
Mar 16, 2010	19.10	19.31	18.84	18.91	3,803,847	-0.08(-0.42%)
Mar 15, 2010	18.85	19.03	18.48	18.99	2,940,858	+0.22(+1.15%)
Mar 12, 2010	18.65	18.81	18.40	18.77	1,775,520	+0.09(+0.46%)
Mar 11, 2010	18.74	18.77	18.53	18.68	1,748,988	-0.03(-0.18%)
Mar 10, 2010	18.65	18.81	18.59	18.72	1,889,832	+0.04(+0.21%)
Mar 09, 2010	18.88	18.99	18.57	18.68	4,183,227	-0.27(-1.43%)
Mar 08, 2010	18.87	19.02	18.78	18.95	2,528,307	+0.02(+0.12%)
Mar 05, 2010	18.81	19.00	18.67	18.92	2,507,640	+0.20(+1.05%)
Mar 04, 2010	18.58	18.98	18.50	18.73	3,466,131	+0.19(+1.01%)
Mar 03, 2010	18.62	18.71	18.48	18.54	3,189,738	-0.14(-0.75%)
Mar 02, 2010	18.39	18.70	18.32	18.68	4,341,513	+0.25(+1.37%)