Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	7.937	7.937	7.845	7.918	35,247,188	-0.02(-0.19%)
Sep 29, 2009	7.887	7.972	7.776	7.934	43,445,052	+0.03(+0.34%)
Sep 28, 2009	7.907	7.953	7.872	7.907	23,602,020	+0.02(+0.19%)
Sep 25, 2009	7.849	7.934	7.834	7.891	27,270,110	+0.01(+0.15%)
Sep 24, 2009	7.887	7.934	7.861	7.880	29,446,304	-0.00(-0.05%)
Sep 23, 2009	7.891	7.968	7.857	7.884	33,034,796	+0.02(+0.24%)
Sep 22, 2009	7.818	7.880	7.723	7.864	32,632,876	+0.07(+0.94%)
Sep 21, 2009	7.930	7.937	7.757	7.792	48,526,024	-0.16(-1.98%)
Sep 18, 2009	7.995	8.049	7.903	7.949	39,555,192	-0.03(-0.34%)
Sep 17, 2009	8.018	8.052	7.918	7.976	59,723,860	+0.01(+0.08%)
Sep 16, 2009	7.934	8.168	7.899	7.969	67,672,272	+0.12(+1.53%)
Sep 15, 2009	7.826	7.968	7.746	7.849	115,278,616	-0.63(-7.46%)
Sep 14, 2009	8.344	8.528	8.329	8.482	24,371,436	+0.13(+1.52%)
Sep 11, 2009	8.432	8.478	8.355	8.355	16,973,042	-0.08(-1.00%)
Sep 10, 2009	8.459	8.474	8.336	8.440	15,810,951	-0.03(-0.32%)
Sep 09, 2009	8.398	8.520	8.382	8.467	14,027,617	+0.05(+0.55%)
Sep 08, 2009	8.459	8.482	8.382	8.421	17,318,982	-0.02(-0.18%)
Sep 04, 2009	8.321	8.444	8.306	8.436	14,813,527	+0.10(+1.24%)
Sep 03, 2009	8.275	8.336	8.260	8.332	13,247,404	+0.06(+0.74%)
Sep 02, 2009	8.271	8.321	8.164	8.271	21,319,588	+0.05(+0.56%)
Sep 01, 2009	8.275	8.340	8.217	8.225	24,544,514	-0.06(-0.69%)
Aug 31, 2009	8.336	8.355	8.256	8.283	19,657,112	-0.07(-0.87%)
Aug 28, 2009	8.474	8.497	8.309	8.355	17,435,144	-0.08(-1.00%)
Aug 27, 2009	8.371	8.478	8.352	8.440	24,622,768	+0.04(+0.46%)
Aug 26, 2009	8.168	8.402	8.114	8.402	25,740,846	+0.23(+2.87%)
Aug 25, 2009	8.171	8.229	8.095	8.168	22,633,690	-0.00(-0.05%)
Aug 24, 2009	8.210	8.260	8.145	8.171	20,376,910	-0.03(-0.37%)
Aug 21, 2009	8.152	8.225	8.056	8.202	20,632,072	+0.09(+1.09%)
Aug 20, 2009	7.991	8.118	7.983	8.114	19,218,086	+0.08(+1.00%)
Aug 19, 2009	7.937	8.037	7.934	8.033	18,914,476	+0.05(+0.67%)
Aug 18, 2009	8.056	8.094	7.964	7.980	18,825,098	-0.05(-0.56%)
Aug 17, 2009	7.995	8.087	7.976	8.025	12,991,580	-0.05(-0.58%)
Aug 14, 2009	8.148	8.187	7.983	8.072	24,294,454	-0.10(-1.17%)
Aug 13, 2009	8.198	8.235	8.091	8.168	21,429,560	+0.01(+0.09%)
Aug 12, 2009	8.026	8.237	8.026	8.160	16,997,604	+0.12(+1.53%)
Aug 11, 2009	8.029	8.083	7.991	8.037	17,848,312	+0.01(+0.10%)
Aug 10, 2009	8.052	8.087	7.987	8.029	19,786,804	+0.01(+0.14%)
Aug 07, 2009	8.214	8.214	7.983	8.018	30,043,990	-0.16(-1.97%)
Aug 06, 2009	8.263	8.271	8.137	8.179	24,250,638	-0.07(-0.88%)
Aug 05, 2009	8.279	8.309	8.187	8.252	20,850,404	-0.01(-0.09%)
Aug 04, 2009	8.271	8.306	8.194	8.260	19,975,826	-0.01(-0.14%)
Aug 03, 2009	8.244	8.286	8.187	8.271	18,240,534	+0.07(+0.84%)
Jul 31, 2009	8.183	8.248	8.141	8.202	15,492,993	+0.03(+0.42%)
Jul 30, 2009	8.106	8.227	8.056	8.168	25,493,080	+0.09(+1.09%)
Jul 29, 2009	8.118	8.171	8.056	8.079	28,452,056	-0.00(-0.05%)
Jul 28, 2009	8.118	8.210	8.079	8.083	18,846,064	-0.05(-0.66%)
Jul 27, 2009	8.210	8.217	8.091	8.137	16,632,343	-0.06(-0.70%)
Jul 24, 2009	8.068	8.217	8.026	8.194	25,545,806	+0.15(+1.81%)
Jul 23, 2009	8.068	8.137	7.868	8.049	45,350,440	-0.16(-1.96%)
Jul 22, 2009	8.256	8.317	8.194	8.210	18,754,014	-0.05(-0.56%)
Jul 21, 2009	8.306	8.375	8.210	8.256	19,720,290	+0.00(+0.05%)
Jul 20, 2009	8.355	8.355	8.214	8.252	21,580,468	-0.06(-0.69%)
Jul 17, 2009	8.413	8.459	8.279	8.309	16,555,795	-0.12(-1.46%)
Jul 16, 2009	8.394	8.467	8.352	8.432	15,926,922	+0.03(+0.37%)
Jul 15, 2009	8.375	8.451	8.325	8.402	15,262,984	+0.08(+1.01%)
Jul 14, 2009	8.352	8.359	8.240	8.317	15,527,206	+0.02(+0.18%)
Jul 13, 2009	8.279	8.367	8.271	8.302	17,722,580	-0.01(-0.09%)
Jul 10, 2009	8.202	8.344	8.156	8.309	13,438,957	+0.09(+1.07%)
Jul 09, 2009	8.355	8.371	8.198	8.221	16,683,843	-0.16(-1.88%)
Jul 08, 2009	8.221	8.390	8.191	8.379	25,320,562	+0.20(+2.44%)
Jul 07, 2009	8.359	8.371	8.160	8.179	15,757,082	-0.10(-1.25%)
Jul 06, 2009	8.114	8.302	8.098	8.283	14,999,833	+0.13(+1.55%)
Jul 02, 2009	8.463	8.509	8.156	8.156	22,928,750	-0.37(-4.36%)
Jul 01, 2009	8.482	8.601	8.428	8.528	12,663,797	+0.07(+0.82%)
Jun 30, 2009	8.517	8.555	8.375	8.459	19,176,080	-0.07(-0.81%)
Jun 29, 2009	8.540	8.624	8.459	8.528	11,832,516	-0.06(-0.67%)
Jun 26, 2009	8.563	8.616	8.471	8.586	24,938,632	+0.02(+0.18%)
Jun 25, 2009	8.436	8.586	8.409	8.570	23,711,164	+0.19(+2.24%)
Jun 24, 2009	8.294	8.459	8.121	8.382	37,320,212	+0.03(+0.41%)
Jun 23, 2009	8.497	8.497	8.106	8.348	42,005,204	-0.01(-0.09%)
Jun 22, 2009	8.214	8.471	8.214	8.355	23,797,442	+0.12(+1.49%)
Jun 19, 2009	8.367	8.394	8.214	8.233	22,382,088	+0.02(+0.19%)
Jun 18, 2009	8.133	8.298	8.106	8.217	17,271,646	+0.07(+0.89%)
Jun 17, 2009	8.191	8.256	8.095	8.145	16,567,611	-0.05(-0.61%)
Jun 16, 2009	8.202	8.290	8.095	8.194	14,205,332	+0.03(+0.33%)
Jun 15, 2009	8.275	8.375	8.127	8.168	14,645,246	-0.16(-1.98%)
Jun 12, 2009	8.382	8.401	8.244	8.332	16,742,133	-0.05(-0.59%)
Jun 11, 2009	8.459	8.536	8.359	8.382	18,388,482	-0.03(-0.41%)
Jun 10, 2009	8.616	8.616	8.352	8.417	16,946,246	-0.15(-1.75%)
Jun 09, 2009	8.613	8.678	8.520	8.566	13,696,918	-0.04(-0.49%)
Jun 08, 2009	8.620	8.659	8.540	8.609	15,188,576	-0.20(-2.22%)
Jun 05, 2009	8.877	8.919	8.705	8.804	11,904,648	-0.02(-0.17%)
Jun 04, 2009	8.716	8.854	8.574	8.820	13,010,161	+0.10(+1.10%)
Jun 03, 2009	8.804	8.877	8.647	8.724	19,634,410	-0.12(-1.34%)
Jun 02, 2009	8.896	9.038	8.835	8.843	17,588,454	-0.13(-1.50%)
Jun 01, 2009	8.766	9.065	8.766	8.977	21,377,458	+0.23(+2.63%)
May 29, 2009	8.674	8.747	8.543	8.747	15,139,386	+0.10(+1.20%)
May 28, 2009	8.459	8.662	8.382	8.643	15,867,506	+0.18(+2.08%)
May 27, 2009	8.666	8.701	8.455	8.467	12,230,379	-0.22(-2.52%)
May 26, 2009	8.524	8.685	8.355	8.685	16,895,532	+0.12(+1.39%)
May 22, 2009	8.582	8.613	8.486	8.566	13,439,692	+0.00(+0.04%)
May 21, 2009	8.474	8.609	8.363	8.563	14,904,413	+0.23(+2.72%)
May 20, 2009	8.325	8.536	8.325	8.336	14,106,550	+0.04(+0.46%)
May 19, 2009	8.367	8.425	8.256	8.298	11,433,676	-0.10(-1.19%)
May 18, 2009	8.425	8.444	8.194	8.398	13,388,492	+0.03(+0.41%)
May 15, 2009	8.497	8.597	8.363	8.363	25,102,208	-0.16(-1.85%)
May 14, 2009	8.214	8.662	8.164	8.520	24,342,562	+0.29(+3.54%)
May 13, 2009	8.217	8.402	8.098	8.229	18,419,882	-0.05(-0.65%)
May 12, 2009	8.325	8.382	8.252	8.283	11,612,378	-0.04(-0.46%)
May 11, 2009	8.240	8.363	8.179	8.321	13,996,246	-0.02(-0.18%)
May 08, 2009	8.367	8.409	8.183	8.336	23,866,372	+0.07(+0.79%)
May 07, 2009	8.467	8.505	8.252	8.271	22,952,460	-0.13(-1.55%)
May 06, 2009	8.632	8.697	8.294	8.402	18,970,716	-0.17(-1.97%)
May 05, 2009	8.643	8.697	8.517	8.570	20,446,620	-0.02(-0.18%)
May 04, 2009	8.402	8.593	8.367	8.586	13,129,061	+0.16(+1.87%)
May 01, 2009	8.283	8.428	8.160	8.428	18,281,252	+0.13(+1.62%)
Apr 30, 2009	8.398	8.421	8.093	8.294	35,705,180	-0.21(-2.44%)
Apr 29, 2009	8.394	8.547	8.286	8.501	18,213,124	+0.18(+2.21%)
Apr 28, 2009	8.175	8.413	8.095	8.317	15,814,252	+0.08(+1.03%)
Apr 27, 2009	8.129	8.375	8.095	8.233	14,157,484	+0.02(+0.19%)
Apr 24, 2009	8.263	8.290	8.133	8.217	13,407,742	+0.01(+0.09%)
Apr 23, 2009	8.175	8.302	8.098	8.210	15,897,787	+0.03(+0.38%)
Apr 22, 2009	7.949	8.321	7.949	8.179	17,399,248	+0.17(+2.11%)
Apr 21, 2009	7.887	8.183	7.887	8.010	20,197,906	+0.03(+0.34%)
Apr 20, 2009	7.861	8.039	7.861	7.983	17,826,716	+0.04(+0.48%)
Apr 17, 2009	8.129	8.129	7.914	7.945	18,902,124	-0.11(-1.38%)
Apr 16, 2009	7.960	8.091	7.845	8.056	17,072,970	+0.15(+1.84%)
Apr 15, 2009	7.903	7.995	7.815	7.910	16,898,480	-0.04(-0.48%)
Apr 14, 2009	7.826	8.018	7.746	7.949	22,397,164	+0.08(+1.02%)
Apr 13, 2009	7.738	7.891	7.696	7.868	13,800,230	+0.10(+1.28%)
Apr 09, 2009	8.056	8.114	7.634	7.769	26,900,104	-0.22(-2.74%)
Apr 08, 2009	7.757	7.991	7.730	7.987	21,569,058	+0.24(+3.12%)
Apr 07, 2009	7.960	8.045	7.699	7.746	24,521,340	-0.44(-5.34%)
Apr 06, 2009	8.194	8.271	8.029	8.183	11,697,233	-0.06(-0.70%)
Apr 03, 2009	8.336	8.432	8.202	8.240	13,613,093	-0.08(-0.92%)
Apr 02, 2009	8.309	8.463	8.233	8.317	20,493,488	+0.13(+1.59%)
Apr 01, 2009	8.072	8.286	8.056	8.187	16,200,577	+0.05(+0.57%)
Mar 31, 2009	8.263	8.344	8.056	8.141	16,270,937	-0.09(-1.07%)
Mar 30, 2009	8.344	8.436	8.102	8.229	14,003,375	-0.29(-3.42%)
Mar 26, 2009	8.386	8.524	8.283	8.520	18,715,166	+0.19(+2.26%)
Mar 25, 2009	8.145	8.344	8.049	8.332	21,588,822	+0.23(+2.89%)
Mar 24, 2009	7.999	8.244	7.968	8.098	20,392,910	+0.01(+0.14%)
Mar 23, 2009	7.947	8.091	7.899	8.087	23,258,982	+0.14(+1.79%)
Mar 20, 2009	8.072	8.087	7.899	7.945	19,052,840	-0.08(-1.00%)
Mar 19, 2009	8.248	8.248	7.945	8.026	13,604,647	-0.13(-1.65%)
Mar 18, 2009	8.095	8.237	7.972	8.160	17,255,776	-0.05(-0.61%)
Mar 17, 2009	8.095	8.214	7.891	8.210	15,886,766	+0.10(+1.28%)
Mar 16, 2009	8.229	8.344	8.083	8.106	12,617,852	-0.05(-0.66%)
Mar 13, 2009	8.202	8.223	8.068	8.160	0	-0.01(-0.14%)
Mar 12, 2009	7.991	8.229	7.895	8.171	19,634,482	+0.18(+2.31%)
Mar 11, 2009	8.286	8.379	7.830	7.987	23,665,636	-0.21(-2.62%)
Mar 10, 2009	7.861	8.344	7.696	8.202	34,159,032	+0.74(+9.87%)
Mar 09, 2009	7.569	7.703	7.439	7.465	24,990,720	-0.15(-1.96%)
Mar 06, 2009	7.795	7.853	7.477	7.615	0	-0.11(-1.44%)
Mar 05, 2009	7.784	7.949	7.653	7.726	20,939,364	-0.17(-2.14%)
Mar 04, 2009	7.853	8.056	7.734	7.895	18,039,136	+0.10(+1.28%)
Mar 02, 2009	7.807	7.926	7.673	7.795	18,799,570	-0.13(-1.69%)
Feb 27, 2009	7.941	8.091	7.807	7.930	0	-0.00(-0.05%)
Feb 26, 2009	8.359	8.359	7.795	7.934	32,442,100	-0.48(-5.66%)
Feb 25, 2009	8.183	8.547	8.183	8.409	23,558,944	+0.23(+2.81%)
Feb 24, 2009	8.106	8.202	7.980	8.179	20,506,770	+0.11(+1.38%)
Feb 23, 2009	8.551	8.563	8.056	8.068	25,018,500	-0.44(-5.14%)
Feb 20, 2009	8.352	8.586	8.256	8.505	0	+0.07(+0.82%)
Feb 19, 2009	8.313	8.551	8.313	8.436	22,896,176	+0.10(+1.24%)
Feb 18, 2009	8.072	8.394	8.003	8.332	29,050,196	+0.29(+3.58%)
Feb 17, 2009	8.056	8.156	7.811	8.045	27,542,352	-0.12(-1.46%)
Feb 13, 2009	8.133	8.325	8.091	8.164	18,041,768	-0.05(-0.56%)
Feb 12, 2009	8.194	8.233	7.934	8.210	27,604,292	-0.05(-0.60%)
Feb 11, 2009	8.244	8.348	8.141	8.260	21,094,270	+0.03(+0.42%)
Feb 10, 2009	8.605	8.789	7.945	8.225	51,084,216	-0.56(-6.42%)
Feb 09, 2009	8.770	8.825	8.632	8.789	13,450,710	+0.00(+0.00%)
Feb 06, 2009	8.490	8.824	8.421	8.789	20,574,892	+0.35(+4.14%)
Feb 05, 2009	8.490	8.593	8.294	8.440	23,332,572	-0.08(-0.90%)
Feb 04, 2009	8.670	8.720	8.497	8.517	15,759,405	-0.19(-2.16%)
Feb 03, 2009	8.543	8.762	8.448	8.705	18,571,978	+0.11(+1.29%)
Feb 02, 2009	8.601	8.751	8.528	8.593	22,546,950	-0.04(-0.44%)
Jan 30, 2009	9.246	9.326	8.609	8.632	0	-0.63(-6.76%)
Jan 29, 2009	9.380	9.491	9.226	9.257	13,724,147	-0.20(-2.15%)
Jan 28, 2009	9.625	9.625	9.364	9.460	15,841,700	-0.06(-0.60%)
Jan 27, 2009	9.583	9.664	9.341	9.518	11,847,077	-0.04(-0.44%)
Jan 26, 2009	9.468	9.648	9.422	9.560	14,922,021	+0.15(+1.55%)
Jan 23, 2009	9.387	9.457	9.272	9.414	15,309,781	-0.13(-1.33%)
Jan 22, 2009	9.407	9.591	9.376	9.541	13,078,846	+0.04(+0.44%)
Jan 21, 2009	9.368	9.526	8.593	9.499	17,129,152	+0.13(+1.39%)
Jan 20, 2009	9.549	9.664	9.341	9.368	13,969,630	-0.21(-2.20%)
Jan 16, 2009	9.495	9.619	9.345	9.579	0	+0.18(+1.92%)
Jan 15, 2009	9.284	9.430	9.146	9.399	17,942,022	+0.10(+1.11%)
Jan 14, 2009	9.403	9.572	9.265	9.295	20,205,000	-0.19(-1.98%)
Jan 13, 2009	9.410	9.552	9.395	9.483	20,288,094	+0.08(+0.86%)
Jan 12, 2009	9.522	9.575	9.361	9.403	16,116,281	-0.12(-1.21%)
Jan 09, 2009	9.721	9.763	9.495	9.518	18,426,584	-0.12(-1.27%)
Jan 08, 2009	9.802	9.856	9.552	9.641	24,489,408	-0.18(-1.80%)
Jan 07, 2009	9.691	9.997	9.691	9.817	18,450,862	+0.09(+0.91%)
Jan 06, 2009	10.26	10.34	9.687	9.729	27,709,656	-0.50(-4.91%)
Jan 05, 2009	10.15	10.27	10.07	10.23	12,788,232	+0.05(+0.49%)
Jan 02, 2009	10.16	10.23	10.02	10.18	0	+0.05(+0.49%)
Jan 01, 2009	10.01	10.17	9.879	10.13	0	+0.00(+0.00%)
Dec 31, 2008	10.01	10.17	9.879	10.13	13,904,221	+0.14(+1.42%)
Dec 30, 2008	9.790	10.05	9.598	9.990	11,137,968	+0.24(+2.48%)
Dec 29, 2008	9.691	9.775	9.621	9.748	9,604,316	+0.04(+0.43%)
Dec 26, 2008	9.763	9.771	9.652	9.706	4,282,101	+0.02(+0.16%)
Dec 24, 2008	9.752	9.752	9.645	9.691	3,117,292	-0.01(-0.08%)
Dec 23, 2008	9.840	9.886	9.648	9.698	10,225,844	-0.10(-1.02%)
Dec 22, 2008	9.871	9.875	9.691	9.798	15,823,198	+0.05(+0.47%)
Dec 19, 2008	10.01	10.12	9.737	9.752	23,908,650	-0.23(-2.31%)
Dec 18, 2008	10.13	10.20	9.879	9.982	15,009,731	-0.11(-1.10%)
Dec 17, 2008	10.03	10.23	9.978	10.09	14,773,181	-0.03(-0.34%)
Dec 16, 2008	10.04	10.15	9.756	10.13	25,953,332	+0.28(+2.84%)
Dec 15, 2008	9.660	9.917	9.549	9.848	22,213,614	+0.04(+0.43%)
Dec 12, 2008	9.852	10.01	9.733	9.806	19,989,348	-0.22(-2.22%)
Dec 11, 2008	10.02	10.31	9.926	10.03	21,602,794	-0.05(-0.46%)
Dec 10, 2008	9.829	10.14	9.775	10.07	28,220,038	+0.30(+3.10%)
Dec 09, 2008	9.890	9.982	9.353	9.771	53,029,808	-0.71(-6.74%)
Dec 08, 2008	10.56	10.58	10.18	10.48	29,167,558	-0.04(-0.40%)
Dec 05, 2008	10.23	10.55	10.01	10.52	28,219,898	+0.21(+2.01%)
Dec 04, 2008	10.42	10.50	10.13	10.31	27,933,056	-0.22(-2.11%)
Dec 03, 2008	10.37	10.61	10.20	10.53	25,371,046	+0.25(+2.42%)
Dec 02, 2008	10.50	10.55	10.18	10.29	24,964,504	-0.07(-0.70%)
Dec 01, 2008	10.42	10.66	10.36	10.36	19,524,254	-0.25(-2.39%)
Nov 28, 2008	10.61	10.71	10.54	10.61	5,719,864	-0.02(-0.18%)
Nov 26, 2008	10.42	10.68	10.38	10.63	15,169,157	+0.07(+0.65%)
Nov 25, 2008	10.50	10.68	10.30	10.56	26,007,580	+0.22(+2.15%)
Nov 24, 2008	10.17	10.50	10.05	10.34	24,055,242	+0.28(+2.82%)
Nov 21, 2008	9.564	10.11	9.272	10.05	33,101,712	+0.66(+7.07%)
Nov 20, 2008	10.15	10.29	9.284	9.391	36,143,636	-0.81(-7.97%)
Nov 19, 2008	10.47	10.66	10.19	10.20	26,686,324	-0.15(-1.41%)
Nov 18, 2008	10.30	10.48	10.12	10.35	22,228,360	+0.05(+0.52%)
Nov 17, 2008	10.67	10.73	10.29	10.30	20,565,542	-0.45(-4.21%)
Nov 14, 2008	10.54	11.14	10.42	10.75	0	+0.03(+0.25%)
Nov 13, 2008	10.34	10.73	9.974	10.72	25,584,818	+0.45(+4.33%)
Nov 12, 2008	10.37	10.55	10.14	10.28	25,881,062	-0.36(-3.39%)
Nov 11, 2008	10.52	10.76	10.35	10.64	17,647,634	+0.12(+1.17%)
Nov 10, 2008	10.70	10.73	10.42	10.52	12,602,687	-0.04(-0.40%)
Nov 07, 2008	10.47	10.58	10.30	10.56	14,556,729	+0.20(+1.96%)
Nov 06, 2008	10.28	10.58	10.28	10.35	21,367,868	+0.11(+1.09%)
Nov 05, 2008	10.59	10.63	10.18	10.24	19,381,972	-0.41(-3.85%)
Nov 04, 2008	10.60	10.76	10.48	10.65	16,062,914	+0.17(+1.65%)
Nov 03, 2008	10.53	10.74	10.34	10.48	15,955,108	-0.05(-0.51%)
Oct 31, 2008	10.45	10.77	10.42	10.53	19,473,100	-0.00(-0.04%)
Oct 30, 2008	10.35	10.56	10.14	10.54	19,467,680	+0.37(+3.66%)
Oct 29, 2008	10.20	10.53	9.951	10.17	25,682,570	-0.09(-0.90%)
Oct 28, 2008	9.928	10.26	9.760	10.26	34,911,640	+0.48(+4.90%)
Oct 27, 2008	9.959	10.24	9.763	9.779	23,098,128	-0.35(-3.41%)
Oct 24, 2008	9.959	10.31	9.863	10.12	25,357,000	-0.22(-2.11%)
Oct 23, 2008	10.32	10.50	10.06	10.34	39,339,184	+0.05(+0.48%)
Oct 22, 2008	9.894	10.36	9.614	10.29	36,196,184	+0.23(+2.29%)
Oct 21, 2008	10.10	10.39	9.994	10.06	21,601,586	+0.02(+0.23%)
Oct 20, 2008	9.936	10.05	9.790	10.04	14,822,191	+0.36(+3.73%)
Oct 17, 2008	9.936	10.11	9.522	9.679	25,219,356	-0.41(-4.03%)
Oct 16, 2008	9.395	10.12	9.380	10.09	30,423,152	+0.66(+7.04%)
Oct 15, 2008	9.691	9.840	9.318	9.422	26,127,132	-0.43(-4.32%)
Oct 14, 2008	10.03	10.07	9.641	9.848	24,343,058	+0.12(+1.18%)
Oct 13, 2008	9.403	9.733	9.119	9.733	20,907,552	+0.61(+6.69%)
Oct 10, 2008	9.015	9.648	8.555	9.123	0	-0.12(-1.25%)
Oct 09, 2008	9.591	9.740	9.223	9.238	29,357,358	-0.31(-3.22%)
Oct 08, 2008	9.740	10.32	9.545	9.545	28,050,834	-0.34(-3.42%)
Oct 07, 2008	10.22	10.34	9.863	9.882	23,099,756	-0.29(-2.87%)
Oct 06, 2008	10.28	10.59	9.886	10.17	29,372,506	-0.26(-2.50%)
Oct 03, 2008	10.73	10.81	10.40	10.43	0	-0.22(-2.09%)
Oct 02, 2008	10.47	10.84	10.47	10.66	23,653,430	+0.08(+0.80%)

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