Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	30.48	30.76	30.39	30.51	11,666,483	+0.04(+0.14%)
May 27, 2016	30.48	30.47	30.47	30.47	6,178,141	+0.10(+0.34%)
May 26, 2016	29.85	30.47	29.82	30.36	7,772,761	+0.55(+1.86%)
May 25, 2016	30.33	30.45	29.72	29.81	8,196,174	-0.49(-1.63%)
May 24, 2016	29.71	30.33	29.68	30.30	9,109,924	+0.61(+2.07%)
May 23, 2016	29.56	29.81	29.54	29.69	6,962,503	+0.15(+0.52%)
May 20, 2016	29.82	29.82	29.40	29.54	7,236,563	-0.18(-0.60%)
May 19, 2016	29.43	29.78	29.26	29.72	9,764,106	+0.39(+1.34%)
May 18, 2016	29.26	29.43	28.78	29.32	11,468,498	-0.08(-0.26%)
May 17, 2016	29.55	29.68	29.27	29.40	6,379,721	-0.26(-0.86%)
May 16, 2016	29.68	29.90	29.37	29.66	6,953,967	-0.09(-0.29%)
May 13, 2016	29.62	30.03	29.60	29.74	7,340,765	-0.03(-0.09%)
May 12, 2016	29.66	29.95	29.44	29.77	5,828,636	+0.15(+0.52%)
May 11, 2016	29.84	30.02	29.61	29.61	6,586,787	-0.36(-1.21%)
May 10, 2016	30.15	30.26	29.75	29.98	9,192,616	-0.51(-1.67%)
May 09, 2016	29.60	30.53	29.40	30.49	9,884,985	+1.10(+3.73%)
May 06, 2016	29.68	29.76	29.11	29.39	5,928,257	-0.31(-1.06%)
May 05, 2016	29.33	29.76	29.11	29.70	13,360,070	-0.07(-0.23%)
May 04, 2016	29.80	29.84	29.08	29.77	9,461,235	-0.17(-0.57%)
May 03, 2016	29.93	30.10	29.85	29.94	7,605,214	-0.20(-0.65%)
May 02, 2016	30.21	30.25	29.91	30.14	10,593,654	+0.03(+0.11%)
Apr 29, 2016	30.34	30.38	29.59	30.10	9,703,260	-0.45(-1.48%)
Apr 28, 2016	30.73	31.17	30.45	30.55	6,950,377	-0.33(-1.07%)
Apr 27, 2016	31.03	31.23	30.78	30.89	5,730,487	-0.08(-0.25%)
Apr 26, 2016	31.25	31.57	30.87	30.96	7,344,290	-0.31(-1.01%)
Apr 25, 2016	30.15	31.35	30.10	31.28	11,285,608	+1.01(+3.34%)
Apr 22, 2016	30.93	31.08	29.88	30.27	15,249,430	-0.76(-2.44%)
Apr 21, 2016	31.43	31.48	30.90	31.02	9,074,552	-0.41(-1.30%)
Apr 20, 2016	30.94	31.76	30.85	31.43	10,428,021	+0.61(+1.99%)
Apr 19, 2016	31.29	31.29	30.71	30.82	13,299,870	-0.38(-1.23%)
Apr 18, 2016	31.14	31.25	30.84	31.20	10,441,079	-0.20(-0.62%)
Apr 15, 2016	31.62	31.75	31.23	31.40	8,829,661	-0.14(-0.43%)
Apr 14, 2016	31.89	31.97	31.48	31.53	7,047,310	-0.67(-2.09%)
Apr 13, 2016	31.80	32.22	31.73	32.20	6,450,183	+0.60(+1.88%)
Apr 12, 2016	31.64	31.75	31.38	31.61	7,054,398	-0.01(-0.03%)
Apr 11, 2016	32.32	32.40	31.58	31.62	8,289,477	-0.70(-2.16%)
Apr 08, 2016	32.49	32.62	32.26	32.32	9,208,435	-0.15(-0.47%)
Apr 07, 2016	33.06	33.30	32.35	32.47	8,160,059	-0.77(-2.33%)
Apr 06, 2016	32.51	33.36	32.51	33.24	10,749,113	+0.73(+2.25%)
Apr 05, 2016	32.07	32.64	31.98	32.51	11,568,160	+0.16(+0.50%)
Apr 04, 2016	32.60	32.71	32.25	32.35	8,514,312	-0.25(-0.76%)
Apr 01, 2016	32.27	32.68	32.25	32.60	7,785,214	+0.06(+0.18%)
Mar 31, 2016	32.39	32.66	32.30	32.54	8,097,880	+0.14(+0.42%)
Mar 30, 2016	32.37	32.56	32.16	32.40	8,199,570	+0.05(+0.16%)
Mar 29, 2016	32.16	32.45	32.10	32.35	6,796,093	-0.03(-0.08%)
Mar 28, 2016	32.02	32.40	31.92	32.37	7,946,574	+0.35(+1.09%)
Mar 24, 2016	31.64	32.03	32.03	32.03	11,198,913	+0.05(+0.16%)
Mar 23, 2016	32.26	32.34	31.78	31.98	10,809,673	-0.31(-0.95%)
Mar 22, 2016	32.48	32.60	32.06	32.28	9,469,855	-0.15(-0.47%)
Mar 21, 2016	32.65	32.83	32.40	32.43	7,030,124	-0.37(-1.12%)
Mar 18, 2016	32.44	33.07	32.32	32.80	11,776,984	+0.40(+1.23%)
Mar 17, 2016	32.71	32.80	32.31	32.40	11,396,118	-0.44(-1.35%)
Mar 16, 2016	32.21	32.91	32.17	32.84	7,320,095	+0.40(+1.23%)
Mar 15, 2016	32.33	32.72	32.09	32.44	6,578,676	-0.21(-0.65%)
Mar 14, 2016	32.69	33.05	32.31	32.66	7,424,142	-0.21(-0.65%)
Mar 11, 2016	32.24	32.90	32.22	32.87	10,400,166	+0.77(+2.41%)
Mar 10, 2016	32.16	32.29	31.69	32.09	10,749,078	-0.07(-0.21%)
Mar 09, 2016	31.56	32.37	31.55	32.16	10,893,326	+0.67(+2.13%)
Mar 08, 2016	31.41	32.05	31.35	31.49	10,536,424	-0.03(-0.08%)
Mar 07, 2016	31.12	32.03	31.08	31.52	14,615,850	+0.18(+0.57%)
Mar 04, 2016	32.00	32.07	31.01	31.34	24,738,420	-0.82(-2.54%)
Mar 03, 2016	32.16	32.70	31.38	32.15	47,801,292	-2.42(-7.01%)
Mar 02, 2016	34.60	34.80	34.41	34.58	11,276,731	+0.03(+0.07%)
Mar 01, 2016	34.33	34.65	33.95	34.55	10,583,540	+0.60(+1.78%)
Feb 29, 2016	33.77	34.42	33.68	33.95	12,699,418	+0.39(+1.17%)
Feb 26, 2016	33.64	33.98	33.34	33.56	7,491,792	-0.01(-0.03%)
Feb 25, 2016	33.07	33.60	32.96	33.57	8,974,873	+0.65(+1.96%)
Feb 24, 2016	32.70	32.98	32.41	32.92	8,141,863	-0.07(-0.21%)
Feb 23, 2016	32.43	33.15	32.26	32.99	7,078,474	+0.43(+1.33%)
Feb 22, 2016	32.41	32.69	32.20	32.55	6,523,653	+0.38(+1.19%)
Feb 19, 2016	32.15	32.43	31.83	32.17	8,156,381	-0.20(-0.63%)
Feb 18, 2016	33.17	33.39	32.07	32.37	13,554,570	-1.16(-3.45%)
Feb 17, 2016	32.75	33.64	32.66	33.53	9,108,679	+0.79(+2.42%)
Feb 16, 2016	32.87	33.19	32.43	32.74	8,002,434	+0.14(+0.42%)
Feb 12, 2016	31.59	32.60	32.60	32.60	8,849,118	+1.62(+5.22%)
Feb 11, 2016	30.98	31.46	30.44	30.99	11,273,759	-0.36(-1.14%)
Feb 10, 2016	31.25	32.12	31.18	31.35	10,710,485	+0.19(+0.61%)
Feb 09, 2016	30.76	31.47	30.76	31.15	13,617,291	-0.08(-0.24%)
Feb 08, 2016	31.45	31.51	30.04	31.23	18,518,182	-0.69(-2.15%)
Feb 05, 2016	33.08	33.20	31.78	31.92	11,523,376	-1.13(-3.41%)
Feb 04, 2016	33.69	33.83	32.95	33.05	8,610,359	-1.03(-3.04%)
Feb 03, 2016	34.17	34.33	33.55	34.08	10,043,168	+0.03(+0.07%)
Feb 02, 2016	33.72	34.12	33.52	34.05	9,563,849	+0.03(+0.10%)
Feb 01, 2016	32.86	34.14	32.75	34.02	12,877,147	+1.10(+3.35%)
Jan 29, 2016	32.23	32.94	32.14	32.92	9,694,537	+0.84(+2.62%)
Jan 28, 2016	31.84	32.21	31.61	32.08	10,024,400	+0.31(+0.96%)
Jan 27, 2016	31.29	32.14	31.22	31.77	12,062,520	+0.58(+1.85%)
Jan 26, 2016	31.09	31.35	30.96	31.20	8,663,059	+0.09(+0.30%)
Jan 25, 2016	31.60	31.68	31.03	31.10	12,811,177	-0.38(-1.21%)
Jan 22, 2016	31.85	32.13	31.24	31.48	15,593,318	-0.03(-0.08%)
Jan 21, 2016	32.12	32.12	31.32	31.51	11,307,497	-0.59(-1.85%)
Jan 20, 2016	31.96	32.30	30.91	32.10	13,314,917	-0.29(-0.89%)
Jan 19, 2016	32.78	32.94	32.05	32.39	8,035,442	-0.25(-0.78%)
Jan 15, 2016	32.38	32.65	32.65	32.65	10,645,187	-0.46(-1.38%)
Jan 14, 2016	33.57	33.61	32.44	33.11	12,329,921	-0.14(-0.43%)
Jan 13, 2016	34.95	35.06	33.20	33.25	15,566,483	-1.73(-4.95%)
Jan 12, 2016	35.23	35.36	34.50	34.98	8,629,548	-0.03(-0.10%)
Jan 11, 2016	34.84	35.15	34.66	35.01	7,552,920	+0.41(+1.18%)
Jan 08, 2016	35.00	35.07	34.48	34.61	9,704,279	-0.23(-0.66%)
Jan 07, 2016	35.06	35.22	34.67	34.84	11,120,778	-0.83(-2.33%)
Jan 06, 2016	35.42	35.98	35.41	35.67	11,557,130	-0.03(-0.10%)
Jan 05, 2016	35.02	35.72	35.00	35.70	8,641,050	+0.79(+2.26%)
Jan 04, 2016	34.91	35.01	34.50	34.91	11,706,524	-0.57(-1.60%)
Dec 31, 2015	35.70	35.48	35.48	35.48	5,107,195	-0.41(-1.13%)
Dec 30, 2015	36.21	36.26	35.84	35.89	4,029,743	-0.28(-0.77%)
Dec 29, 2015	36.12	36.19	35.90	36.17	4,733,709	+0.16(+0.45%)
Dec 28, 2015	35.88	36.13	35.75	36.01	3,700,552	-0.01(-0.02%)
Dec 24, 2015	35.89	36.01	36.01	36.01	2,026,301	+0.13(+0.35%)
Dec 23, 2015	35.86	36.01	35.65	35.89	5,318,500	+0.18(+0.50%)
Dec 22, 2015	35.18	35.74	35.12	35.71	6,956,646	+0.75(+2.16%)
Dec 21, 2015	34.83	34.98	34.47	34.95	9,228,520	+0.48(+1.40%)
Dec 18, 2015	35.25	35.40	34.47	34.47	15,148,907	-1.10(-3.10%)
Dec 17, 2015	35.94	35.95	35.56	35.57	6,616,436	-0.42(-1.15%)
Dec 16, 2015	36.03	36.10	35.50	35.99	10,799,422	+0.10(+0.28%)
Dec 15, 2015	35.70	36.11	35.56	35.89	12,313,178	+0.38(+1.08%)
Dec 14, 2015	34.97	35.51	34.87	35.51	8,968,528	+0.66(+1.90%)
Dec 11, 2015	34.54	35.15	34.54	34.84	18,590,076	-0.04(-0.12%)
Dec 10, 2015	35.08	35.28	34.83	34.89	14,839,959	-0.10(-0.29%)
Dec 09, 2015	34.87	35.33	34.53	34.99	8,629,590	-0.14(-0.39%)
Dec 08, 2015	35.01	35.28	34.61	35.12	12,655,748	-0.02(-0.05%)
Dec 07, 2015	34.67	35.35	34.64	35.14	13,508,172	+0.75(+2.17%)
Dec 04, 2015	33.84	34.42	33.66	34.39	11,349,974	+0.54(+1.60%)
Dec 03, 2015	32.84	34.21	32.54	33.85	17,937,852	+1.53(+4.72%)
Dec 02, 2015	32.44	32.52	32.15	32.32	12,301,322	-0.08(-0.24%)
Dec 01, 2015	32.24	32.53	32.11	32.40	12,801,479	+0.46(+1.43%)
Nov 30, 2015	32.27	32.44	31.82	31.94	11,923,672	-0.30(-0.92%)
Nov 27, 2015	31.70	32.38	31.60	32.24	5,083,722	+0.71(+2.26%)
Nov 25, 2015	31.48	31.53	31.53	31.53	5,937,900	+0.04(+0.13%)
Nov 24, 2015	31.40	31.65	31.40	31.48	9,579,294	-0.11(-0.35%)
Nov 23, 2015	31.63	31.71	31.40	31.60	4,995,202	-0.05(-0.16%)
Nov 20, 2015	31.76	31.99	31.51	31.65	7,770,655	-0.01(-0.03%)
Nov 19, 2015	31.85	32.02	31.44	31.65	5,732,659	-0.19(-0.59%)
Nov 18, 2015	31.40	31.87	31.34	31.84	9,123,314	+0.44(+1.40%)
Nov 17, 2015	31.11	31.49	30.89	31.40	8,447,594	+0.41(+1.31%)
Nov 16, 2015	30.58	31.04	30.55	30.99	17,703,238	+0.42(+1.36%)
Nov 13, 2015	30.92	31.10	30.54	30.58	12,196,701	-0.39(-1.26%)
Nov 12, 2015	31.37	31.59	30.96	30.97	27,972,816	-0.44(-1.40%)
Nov 11, 2015	31.75	31.81	31.23	31.41	8,886,942	-0.20(-0.64%)
Nov 10, 2015	31.51	31.73	31.41	31.61	5,420,290	+0.15(+0.47%)
Nov 09, 2015	31.59	31.72	31.24	31.46	8,071,070	-0.31(-0.98%)
Nov 06, 2015	31.34	31.79	31.18	31.78	11,415,240	+0.42(+1.35%)
Nov 05, 2015	31.46	31.46	31.03	31.35	8,896,935	+0.05(+0.16%)
Nov 04, 2015	32.08	32.13	31.19	31.30	7,168,211	-0.63(-1.99%)
Nov 03, 2015	32.11	32.27	31.86	31.94	5,837,523	-0.37(-1.15%)
Nov 02, 2015	31.97	32.32	31.76	32.31	7,122,354	+0.34(+1.06%)
Oct 30, 2015	31.76	32.09	31.61	31.97	7,688,957	+0.13(+0.40%)
Oct 29, 2015	31.89	31.98	31.74	31.84	6,987,184	-0.04(-0.13%)
Oct 28, 2015	31.44	31.95	31.13	31.89	12,574,610	+0.60(+1.92%)
Oct 27, 2015	31.50	31.58	30.62	31.29	9,710,068	-0.47(-1.49%)
Oct 26, 2015	32.06	32.12	31.70	31.76	6,785,025	-0.23(-0.71%)
Oct 23, 2015	32.56	32.57	31.87	31.99	11,669,710	-0.40(-1.23%)
Oct 22, 2015	32.36	32.57	32.22	32.39	15,865,300	+0.18(+0.55%)
Oct 21, 2015	32.01	32.22	31.89	32.21	8,593,885	+0.30(+0.95%)
Oct 20, 2015	32.08	32.13	31.79	31.90	10,841,169	-0.09(-0.29%)
Oct 19, 2015	31.72	32.18	31.59	32.00	7,066,757	+0.27(+0.85%)
Oct 16, 2015	31.44	31.75	31.20	31.73	7,254,122	+0.37(+1.19%)
Oct 15, 2015	30.99	31.36	30.70	31.35	17,724,408	+0.63(+2.04%)
Oct 14, 2015	31.70	31.79	30.33	30.73	17,151,846	-0.94(-2.96%)
Oct 13, 2015	32.28	32.46	31.58	31.67	7,596,288	-0.64(-1.99%)
Oct 12, 2015	32.16	32.48	31.96	32.31	6,249,530	+0.14(+0.45%)
Oct 09, 2015	32.17	32.44	31.92	32.17	6,953,946	+0.03(+0.08%)
Oct 08, 2015	31.71	32.19	31.58	32.14	8,727,001	+0.41(+1.31%)
Oct 07, 2015	31.59	31.97	31.40	31.73	4,242,379	+0.32(+1.02%)
Oct 06, 2015	32.17	32.22	31.33	31.40	6,056,371	-0.80(-2.47%)
Oct 05, 2015	31.48	32.23	31.29	32.20	7,384,596	+0.79(+2.50%)
Oct 02, 2015	30.74	31.43	30.26	31.41	6,470,640	+0.39(+1.25%)
Oct 01, 2015	30.55	31.12	30.19	31.02	9,020,138	+0.52(+1.69%)
Sep 30, 2015	30.43	30.66	30.14	30.51	8,395,255	+0.39(+1.29%)
Sep 29, 2015	30.24	30.59	29.85	30.12	7,670,596	-0.12(-0.39%)
Sep 28, 2015	30.35	30.44	30.08	30.24	7,505,064	-0.30(-1.00%)
Sep 25, 2015	30.63	31.07	30.34	30.54	5,086,379	+0.13(+0.42%)
Sep 24, 2015	30.48	30.71	30.19	30.41	7,752,209	-0.36(-1.15%)
Sep 23, 2015	30.85	30.88	30.41	30.77	5,935,785	-0.03(-0.08%)
Sep 22, 2015	30.76	30.84	30.32	30.80	7,218,289	-0.21(-0.68%)
Sep 21, 2015	31.35	31.40	30.76	31.01	7,318,561	-0.06(-0.19%)
Sep 18, 2015	31.51	31.81	30.96	31.07	12,009,044	-0.65(-2.05%)
Sep 17, 2015	31.51	32.10	31.34	31.72	5,937,323	+0.27(+0.86%)
Sep 16, 2015	31.63	31.63	31.25	31.45	6,442,264	+0.02(+0.05%)
Sep 15, 2015	31.66	31.70	31.07	31.43	9,796,658	-0.22(-0.69%)
Sep 14, 2015	31.52	31.90	26.48	31.65	10,134,816	+0.11(+0.35%)
Sep 11, 2015	31.64	31.93	30.52	31.54	21,801,014	+1.60(+5.34%)
Sep 10, 2015	29.12	30.12	29.02	29.94	16,001,634	+0.85(+2.91%)
Sep 09, 2015	29.90	29.92	29.10	29.10	9,431,600	-0.55(-1.85%)
Sep 08, 2015	29.32	29.66	29.15	29.65	9,923,557	+0.83(+2.88%)
Sep 04, 2015	29.01	28.82	28.82	28.82	6,969,720	-0.42(-1.45%)
Sep 03, 2015	29.39	29.64	29.10	29.24	6,790,051	-0.07(-0.23%)
Sep 02, 2015	29.02	29.56	28.93	29.31	8,927,163	+0.68(+2.36%)
Sep 01, 2015	28.74	28.82	28.44	28.63	9,964,065	-0.55(-1.88%)
Aug 31, 2015	29.49	29.64	29.04	29.18	9,340,340	-0.37(-1.26%)
Aug 28, 2015	30.03	30.07	29.35	29.55	8,541,749	-0.50(-1.66%)
Aug 27, 2015	30.14	30.45	29.46	30.05	10,651,034	+0.38(+1.28%)
Aug 26, 2015	29.09	29.73	28.57	29.67	12,076,587	+1.20(+4.22%)
Aug 25, 2015	29.76	29.76	28.47	28.47	10,233,656	-0.09(-0.33%)
Aug 24, 2015	25.37	29.47	23.11	28.56	17,000,340	-0.98(-3.32%)
Aug 21, 2015	30.39	30.69	29.53	29.54	14,306,016	-1.48(-4.77%)
Aug 20, 2015	31.44	31.91	30.99	31.02	9,546,598	-0.58(-1.82%)
Aug 19, 2015	32.50	32.52	31.42	31.60	10,411,073	-1.05(-3.21%)
Aug 18, 2015	32.59	32.76	32.51	32.65	4,915,007	-0.04(-0.13%)
Aug 17, 2015	32.30	32.71	32.17	32.69	5,038,763	+0.25(+0.78%)
Aug 14, 2015	32.16	32.44	32.12	32.44	4,923,433	+0.12(+0.37%)
Aug 13, 2015	32.01	32.33	31.87	32.32	7,799,421	+0.35(+1.08%)
Aug 12, 2015	31.40	33.35	31.37	31.97	11,715,573	+0.44(+1.38%)
Aug 11, 2015	31.54	31.92	31.38	31.54	7,359,797	-0.13(-0.40%)
Aug 10, 2015	32.12	32.25	31.54	31.66	10,090,672	-0.24(-0.74%)
Aug 07, 2015	32.57	32.61	31.64	31.90	10,851,070	-0.76(-2.32%)
Aug 06, 2015	32.99	33.02	32.37	32.66	7,860,742	-0.30(-0.92%)
Aug 05, 2015	32.72	33.04	32.48	32.96	8,933,522	+0.44(+1.35%)
Aug 04, 2015	33.10	33.12	32.26	32.52	10,286,321	-0.71(-2.13%)
Aug 03, 2015	33.09	33.23	32.91	33.23	5,066,969	+0.14(+0.41%)
Jul 31, 2015	32.99	33.11	32.77	33.10	5,937,999	+0.20(+0.62%)
Jul 30, 2015	32.51	32.95	32.21	32.89	5,295,824	+0.17(+0.52%)
Jul 29, 2015	32.71	32.89	32.60	32.72	5,334,228	+0.07(+0.21%)
Jul 28, 2015	32.48	32.78	32.29	32.66	5,421,377	+0.44(+1.36%)
Jul 27, 2015	32.19	32.40	31.54	32.22	6,134,335	-0.13(-0.42%)
Jul 24, 2015	32.60	32.83	32.33	32.35	5,178,371	-0.26(-0.80%)
Jul 23, 2015	33.00	33.13	32.57	32.62	5,468,336	-0.29(-0.87%)
Jul 22, 2015	32.85	33.15	32.69	32.90	4,907,738	+0.04(+0.13%)
Jul 21, 2015	33.07	33.16	32.68	32.86	6,361,400	-0.18(-0.54%)
Jul 20, 2015	32.76	33.18	32.66	33.04	6,098,029	+0.38(+1.16%)
Jul 17, 2015	32.55	32.70	32.47	32.66	5,245,927	+0.11(+0.34%)
Jul 16, 2015	32.35	32.63	32.32	32.55	5,012,963	+0.22(+0.68%)
Jul 15, 2015	32.12	32.57	32.12	32.33	6,174,431	+0.11(+0.34%)
Jul 14, 2015	32.40	32.47	32.15	32.22	4,829,653	-0.23(-0.71%)
Jul 13, 2015	32.45	32.59	32.24	32.45	12,141,429	+0.26(+0.80%)
Jul 10, 2015	32.05	32.40	32.03	32.19	5,833,622	+0.32(+1.02%)
Jul 09, 2015	32.03	32.16	31.84	31.87	9,089,594	+0.18(+0.56%)
Jul 08, 2015	31.66	31.89	31.49	31.69	8,538,193	-0.10(-0.32%)
Jul 07, 2015	31.16	31.88	31.00	31.79	10,969,604	+0.77(+2.47%)
Jul 06, 2015	30.70	31.13	30.68	31.03	6,837,108	+0.19(+0.63%)
Jul 02, 2015	30.97	30.83	30.83	30.83	9,172,586	-0.05(-0.16%)
Jul 01, 2015	30.82	30.98	30.63	30.88	8,121,051	+0.30(+0.99%)
Jun 30, 2015	30.80	30.92	30.57	30.58	8,385,527	-0.07(-0.22%)
Jun 29, 2015	30.77	31.02	30.56	30.65	7,966,921	-0.19(-0.60%)
Jun 26, 2015	30.87	31.19	30.76	30.83	21,005,190	+0.07(+0.22%)
Jun 25, 2015	30.78	31.34	30.56	30.76	12,317,535	+0.00(+0.01%)
Jun 24, 2015	31.01	31.04	30.73	30.76	8,135,191	-0.21(-0.69%)
Jun 23, 2015	31.34	31.35	30.90	30.97	8,438,723	-0.35(-1.13%)
Jun 22, 2015	31.33	31.46	31.17	31.33	6,210,461	+0.14(+0.46%)
Jun 19, 2015	31.00	31.41	30.94	31.19	10,500,271	+0.17(+0.56%)
Jun 18, 2015	31.53	31.53	30.77	31.01	20,663,574	+0.27(+0.86%)
Jun 17, 2015	30.62	30.81	30.54	30.75	12,710,928	+0.24(+0.77%)
Jun 16, 2015	30.22	30.59	30.13	30.51	7,284,371	+0.26(+0.85%)
Jun 15, 2015	29.98	30.43	29.85	30.25	7,204,130	+0.04(+0.13%)
Jun 12, 2015	30.13	30.34	29.98	30.22	4,525,425	-0.05(-0.18%)
Jun 11, 2015	30.25	30.54	30.11	30.27	5,773,963	+0.21(+0.69%)
Jun 10, 2015	29.83	30.10	29.82	30.06	6,476,716	+0.25(+0.83%)
Jun 09, 2015	29.76	30.03	29.62	29.82	6,235,582	+0.00(+0.01%)
Jun 08, 2015	30.02	30.05	29.80	29.81	5,710,645	-0.13(-0.45%)
Jun 05, 2015	30.38	30.40	29.92	29.95	7,246,051	-0.50(-1.65%)
Jun 04, 2015	30.54	30.65	30.27	30.45	5,833,603	-0.16(-0.54%)
Jun 03, 2015	30.52	30.67	30.28	30.61	5,912,524	+0.12(+0.40%)
Jun 02, 2015	30.65	30.77	30.39	30.49	5,499,030	-0.29(-0.95%)

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.

Kroger Co (NY: KR )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Kroger Co (NY: KR )

Historical Prices

Sections

Services