Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	7.625	7.733	7.605	7.625	108,662	-0.10(-1.35%)
Aug 30, 2010	7.849	7.868	7.702	7.729	13,548,249	-0.10(-1.33%)
Aug 27, 2010	7.860	7.922	7.800	7.833	13,872,640	-0.04(-0.49%)
Aug 26, 2010	8.003	8.023	7.860	7.872	113,255	-0.13(-1.59%)
Aug 25, 2010	7.907	8.030	7.876	8.000	33,294	+0.06(+0.73%)
Aug 24, 2010	8.007	8.061	7.914	7.942	29,055	-0.14(-1.77%)
Aug 23, 2010	8.228	8.270	8.085	8.085	15,550,734	-0.09(-1.04%)
Aug 20, 2010	8.088	8.189	8.085	8.170	10,193,422	+0.02(+0.19%)
Aug 19, 2010	8.251	8.262	8.112	8.154	52,612	-0.12(-1.45%)
Aug 18, 2010	8.444	8.444	8.189	8.274	17,701	-0.24(-2.86%)
Aug 17, 2010	8.502	8.556	8.456	8.518	34,758	+0.04(+0.50%)
Aug 16, 2010	8.502	8.522	8.452	8.475	11,348,482	-0.03(-0.36%)
Aug 13, 2010	8.506	8.514	8.371	8.506	12,213,776	+0.02(+0.27%)
Aug 12, 2010	8.413	8.525	8.355	8.483	12,789,259	+0.01(+0.07%)
Aug 11, 2010	8.512	8.550	8.462	8.477	1,787	-0.16(-1.83%)
Aug 10, 2010	8.496	8.662	8.450	8.635	52,933	+0.09(+1.08%)
Aug 09, 2010	8.558	8.619	8.516	8.543	13,270,485	-0.00(-0.05%)
Aug 06, 2010	8.546	8.554	8.373	8.546	25,564,520	+0.08(+0.96%)
Aug 05, 2010	8.354	8.519	8.308	8.466	17,047,452	+0.08(+1.01%)
Aug 04, 2010	8.346	8.408	8.281	8.381	21,009	+0.07(+0.88%)
Aug 03, 2010	8.188	8.362	8.161	8.308	20,383	+0.08(+0.94%)
Aug 02, 2010	8.231	8.296	8.196	8.231	27,195,280	+0.08(+0.94%)
Jul 30, 2010	8.154	8.188	8.084	8.154	10,948,201	+0.01(+0.14%)
Jul 29, 2010	8.107	8.192	8.073	8.142	16,775	-0.05(-0.61%)
Jul 28, 2010	8.192	8.200	8.061	8.192	1,337	+0.00(+0.00%)
Jul 27, 2010	8.192	8.231	8.084	8.192	32,316	+0.06(+0.71%)
Jul 26, 2010	8.046	8.138	7.973	8.134	18,752,362	+0.13(+1.59%)
Jul 23, 2010	7.819	8.022	7.815	8.007	27,152,996	+0.14(+1.81%)
Jul 22, 2010	7.915	7.980	7.769	7.865	71,823	-0.07(-0.92%)
Jul 21, 2010	7.892	8.042	7.850	7.938	27,686,310	+0.05(+0.63%)
Jul 20, 2010	7.888	7.900	7.684	7.888	27,556,054	+0.15(+1.94%)
Jul 19, 2010	7.857	7.884	7.723	7.738	20,213,794	-0.10(-1.33%)
Jul 16, 2010	7.842	8.007	7.823	7.842	18,360,626	-0.15(-1.83%)
Jul 15, 2010	7.988	8.034	7.911	7.988	21,553,494	+0.01(+0.10%)
Jul 14, 2010	8.046	8.046	7.896	7.980	46,123	-0.02(-0.19%)
Jul 13, 2010	7.930	8.015	7.865	7.996	14,102	+0.12(+1.47%)
Jul 12, 2010	7.877	7.900	7.811	7.880	13,856,922	+0.00(+0.05%)
Jul 09, 2010	7.877	7.938	7.803	7.877	12,785,321	-0.02(-0.29%)
Jul 08, 2010	7.880	7.930	7.803	7.900	183,229	+0.03(+0.34%)
Jul 07, 2010	7.730	7.896	7.665	7.873	130,009	+0.17(+2.15%)
Jul 06, 2010	7.719	7.815	7.619	7.707	38,158	+0.06(+0.81%)
Jul 02, 2010	7.646	7.715	7.584	7.646	16,814,800	-0.06(-0.75%)
Jul 01, 2010	7.634	7.757	7.534	7.703	33,975,596	+0.12(+1.63%)
Jun 30, 2010	7.607	7.665	7.545	7.580	156,092	-0.05(-0.61%)
Jun 29, 2010	7.719	7.757	7.571	7.626	103,306	-0.16(-2.08%)
Jun 25, 2010	7.788	7.819	7.699	7.788	35,279,828	+0.03(+0.35%)
Jun 24, 2010	7.746	7.877	7.723	7.761	70,556	-0.04(-0.49%)
Jun 23, 2010	7.757	7.873	7.676	7.800	20,978,028	+0.03(+0.40%)
Jun 22, 2010	7.642	7.823	7.642	7.769	320,518	+0.10(+1.36%)
Jun 21, 2010	7.800	7.800	7.630	7.665	23,547,254	-0.06(-0.75%)
Jun 18, 2010	7.723	7.961	7.692	7.723	32,671,248	-0.27(-3.33%)
Jun 17, 2010	8.181	8.254	7.927	7.988	49,640,920	+0.26(+3.34%)
Jun 16, 2010	7.811	7.842	7.661	7.730	649	-0.12(-1.47%)
Jun 15, 2010	7.607	7.850	7.592	7.846	164,887	+0.25(+3.35%)
Jun 14, 2010	7.684	7.730	7.584	7.592	16,208,739	-0.10(-1.35%)
Jun 11, 2010	7.538	7.749	7.538	7.696	21,487,964	+0.08(+1.11%)
Jun 10, 2010	7.595	7.680	7.530	7.611	113,624	+0.10(+1.28%)
Jun 09, 2010	7.630	7.665	7.470	7.515	27,066,816	-0.05(-0.61%)
Jun 08, 2010	7.395	7.565	7.345	7.561	32,316	+0.18(+2.51%)
Jun 07, 2010	7.434	7.484	7.372	7.376	13,076,450	-0.06(-0.83%)
Jun 04, 2010	7.438	7.653	7.415	7.438	22,016,920	-0.26(-3.35%)
Jun 03, 2010	7.746	7.800	7.619	7.696	18,577,882	-0.03(-0.35%)
Jun 02, 2010	7.715	7.796	7.659	7.723	41,686	+0.07(+0.96%)
Jun 01, 2010	7.723	7.811	7.615	7.649	20,311,588	-0.10(-1.29%)
May 28, 2010	7.749	7.877	7.642	7.749	36,519,324	+0.11(+1.41%)
May 27, 2010	7.761	7.761	7.584	7.642	41,656,804	+0.01(+0.15%)
May 26, 2010	7.823	7.877	7.611	7.630	1,402	-0.15(-1.93%)
May 25, 2010	7.811	7.865	7.719	7.780	563,848	-0.18(-2.23%)
May 24, 2010	8.150	8.161	7.957	7.957	31,239,132	-0.23(-2.78%)
May 21, 2010	8.219	8.281	8.081	8.184	33,394,882	-0.10(-1.16%)
May 20, 2010	8.338	8.415	8.281	8.281	5,195	-0.37(-4.31%)
May 19, 2010	8.593	8.723	8.573	8.654	19,690,160	+0.03(+0.40%)
May 18, 2010	8.543	8.754	8.527	8.619	145,408	+0.12(+1.40%)
May 17, 2010	8.585	8.650	8.458	8.500	28,977,094	-0.06(-0.72%)
May 14, 2010	8.562	8.700	8.539	8.562	21,522,104	-0.11(-1.29%)
May 13, 2010	8.523	8.797	8.523	8.673	26,092,386	+0.17(+1.95%)
May 12, 2010	8.523	8.593	8.454	8.508	21,693,374	+0.01(+0.16%)
May 11, 2010	8.575	8.613	8.483	8.494	61,882	-0.02(-0.23%)
May 10, 2010	8.464	8.537	8.429	8.514	19,627,946	+0.25(+3.06%)
May 07, 2010	8.510	8.648	8.249	8.261	41,538,976	-0.24(-2.80%)
May 06, 2010	8.437	8.640	8.203	8.498	1,826	-0.19(-2.21%)
May 05, 2010	8.717	8.721	8.621	8.690	26,143,016	+0.03(+0.31%)
May 04, 2010	8.659	8.751	8.640	8.663	25,424,302	-0.05(-0.62%)
May 03, 2010	8.540	8.763	8.540	8.717	20,213,790	+0.20(+2.29%)
Apr 30, 2010	8.652	8.686	8.514	8.521	27,788,210	-0.10(-1.20%)
Apr 29, 2010	8.882	8.912	8.609	8.625	29,833,826	-0.23(-2.56%)
Apr 28, 2010	8.816	8.889	8.782	8.851	13,043,155	+0.07(+0.79%)
Apr 27, 2010	8.993	9.020	8.778	8.782	21,549,682	-0.26(-2.88%)
Apr 26, 2010	9.066	9.104	8.977	9.043	16,182,274	-0.04(-0.46%)
Apr 23, 2010	9.085	9.096	8.989	9.085	15,863,812	+0.01(+0.08%)
Apr 22, 2010	8.981	9.102	8.882	9.077	20,601,364	+0.07(+0.77%)
Apr 21, 2010	9.008	9.031	8.954	9.008	89,439	+0.03(+0.38%)
Apr 20, 2010	9.008	9.066	8.933	8.974	22,292	-0.03(-0.38%)
Apr 19, 2010	9.050	9.089	8.924	9.008	19,372,422	-0.05(-0.59%)
Apr 16, 2010	8.916	9.108	8.916	9.062	42,803,340	+0.09(+1.03%)
Apr 15, 2010	8.836	8.985	8.786	8.970	26,337,930	+0.10(+1.12%)
Apr 14, 2010	8.655	8.874	8.648	8.870	24,014,844	+0.18(+2.07%)
Apr 13, 2010	8.602	8.709	8.594	8.690	14,462,960	+0.05(+0.62%)
Apr 12, 2010	8.663	8.686	8.571	8.636	18,180,016	-0.00(-0.04%)
Apr 09, 2010	8.556	8.640	8.510	8.640	14,729,343	+0.06(+0.71%)
Apr 08, 2010	8.491	8.609	8.425	8.579	21,666,628	+0.05(+0.58%)
Apr 07, 2010	8.414	8.579	8.410	8.529	24,438,306	+0.12(+1.41%)
Apr 06, 2010	8.410	8.429	8.379	8.410	14,391,745	+0.01(+0.09%)
Apr 05, 2010	8.391	8.452	8.349	8.402	14,078,803	+0.02(+0.18%)
Apr 01, 2010	8.341	8.387	8.387	8.387	39,175,588	+0.08(+1.02%)
Mar 31, 2010	8.211	8.341	8.184	8.303	19,413,176	+0.08(+0.98%)
Mar 30, 2010	8.184	8.249	8.161	8.222	16,029,579	+0.04(+0.52%)
Mar 29, 2010	8.130	8.215	8.126	8.180	12,813,410	+0.05(+0.61%)
Mar 26, 2010	8.161	8.188	8.088	8.130	13,740,848	-0.01(-0.14%)
Mar 25, 2010	8.161	8.215	8.130	8.142	16,032,942	-0.00(-0.05%)
Mar 24, 2010	8.180	8.192	8.092	8.146	22,924,170	-0.05(-0.65%)
Mar 23, 2010	8.161	8.253	8.161	8.199	20,316,826	+0.02(+0.28%)
Mar 22, 2010	8.318	8.318	8.146	8.176	30,969,660	-0.12(-1.43%)
Mar 19, 2010	8.510	8.525	8.238	8.295	38,766,580	-0.23(-2.70%)
Mar 18, 2010	8.586	8.613	8.521	8.525	17,318,386	-0.08(-0.89%)
Mar 17, 2010	8.583	8.632	8.537	8.602	15,007,520	+0.06(+0.67%)
Mar 16, 2010	8.537	8.606	8.514	8.544	13,002,578	-0.00(-0.04%)
Mar 15, 2010	8.548	8.563	8.460	8.548	11,844,615	+0.01(+0.13%)
Mar 12, 2010	8.368	8.560	8.356	8.537	27,438,000	+0.19(+2.25%)
Mar 11, 2010	8.487	8.525	8.314	8.349	29,129,622	-0.14(-1.67%)
Mar 10, 2010	8.575	8.632	8.452	8.491	24,767,114	-0.08(-0.89%)
Mar 09, 2010	8.778	8.843	8.510	8.567	55,313,588	-0.12(-1.41%)
Mar 08, 2010	8.728	8.885	8.690	8.690	33,227,598	-0.03(-0.31%)
Mar 05, 2010	8.701	8.755	8.600	8.717	14,712,127	+0.02(+0.22%)
Mar 04, 2010	8.636	8.709	8.613	8.698	11,073,912	+0.06(+0.71%)
Mar 03, 2010	8.475	8.671	8.448	8.636	30,474,264	-0.06(-0.66%)
Mar 02, 2010	8.613	8.747	8.600	8.694	24,348,924	+0.10(+1.20%)
Mar 01, 2010	8.502	8.613	8.441	8.590	17,639,768	+0.12(+1.40%)
Feb 26, 2010	8.529	8.583	8.471	8.471	22,385,642	-0.08(-0.94%)
Feb 25, 2010	8.272	8.594	8.165	8.552	34,141,996	+0.16(+1.92%)
Feb 24, 2010	8.322	8.402	8.264	8.391	12,631,283	+0.08(+0.92%)
Feb 23, 2010	8.448	8.478	8.291	8.314	17,878,620	-0.16(-1.86%)
Feb 22, 2010	8.464	8.537	8.433	8.471	12,300,862	+0.00(+0.05%)
Feb 19, 2010	8.395	8.491	8.383	8.468	13,429,647	+0.03(+0.41%)
Feb 18, 2010	8.284	8.456	8.264	8.433	15,933,860	+0.10(+1.24%)
Feb 17, 2010	8.322	8.402	8.291	8.330	17,674,060	+0.06(+0.70%)
Feb 16, 2010	8.238	8.284	8.180	8.272	10,992,662	+0.08(+1.03%)
Feb 12, 2010	8.176	8.188	8.188	8.188	23,891,766	-0.03(-0.37%)
Feb 11, 2010	8.111	8.241	8.096	8.218	14,348,199	+0.08(+0.99%)
Feb 10, 2010	8.157	8.203	8.119	8.138	12,071,660	-0.02(-0.21%)
Feb 09, 2010	8.167	8.170	8.094	8.155	13,290,214	+0.11(+1.38%)
Feb 08, 2010	8.079	8.132	7.995	8.044	16,312,909	-0.04(-0.47%)
Feb 05, 2010	8.071	8.151	8.014	8.083	20,703,860	+0.01(+0.09%)
Feb 04, 2010	8.170	8.258	8.064	8.075	27,646,860	-0.14(-1.67%)
Feb 03, 2010	8.224	8.273	8.182	8.212	17,764,510	-0.04(-0.51%)
Feb 02, 2010	8.224	8.300	8.132	8.254	18,404,996	+0.07(+0.89%)
Feb 01, 2010	8.216	8.281	8.167	8.182	16,395,817	+0.00(+0.05%)
Jan 29, 2010	8.148	8.247	8.136	8.178	18,503,770	+0.03(+0.42%)
Jan 28, 2010	8.132	8.277	8.106	8.144	14,716,792	-0.07(-0.88%)
Jan 27, 2010	8.247	8.300	8.117	8.216	20,388,144	-0.03(-0.32%)
Jan 26, 2010	8.258	8.335	8.216	8.243	18,920,470	-0.08(-1.01%)
Jan 25, 2010	8.323	8.361	8.266	8.327	24,904,330	+0.02(+0.23%)
Jan 22, 2010	8.186	8.380	8.148	8.308	37,935,920	+0.10(+1.16%)
Jan 21, 2010	8.201	8.331	8.170	8.212	38,736,964	-0.03(-0.32%)
Jan 20, 2010	8.025	8.256	7.968	8.239	31,753,810	+0.19(+2.37%)
Jan 19, 2010	7.888	8.056	7.880	8.048	22,315,412	+0.14(+1.79%)
Jan 15, 2010	7.880	7.907	7.907	7.907	43,316,828	+0.03(+0.44%)
Jan 14, 2010	7.846	7.899	7.804	7.873	17,098,220	+0.00(+0.00%)
Jan 13, 2010	7.941	7.976	7.716	7.873	22,991,236	-0.03(-0.39%)
Jan 12, 2010	7.808	7.987	7.786	7.903	28,655,784	+0.14(+1.82%)
Jan 11, 2010	7.716	7.777	7.686	7.762	19,594,972	+0.03(+0.39%)
Jan 08, 2010	7.808	7.808	7.678	7.732	27,485,762	-0.07(-0.93%)
Jan 07, 2010	7.728	7.812	7.657	7.804	27,689,274	+0.08(+0.99%)
Jan 06, 2010	7.724	7.762	7.636	7.728	32,930,792	+0.00(+0.05%)
Jan 05, 2010	7.823	7.842	7.697	7.724	26,078,474	-0.09(-1.17%)
Jan 04, 2010	7.835	7.880	7.800	7.816	16,664,252	-0.02(-0.24%)
Dec 31, 2009	7.808	7.835	7.835	7.835	35,942,404	+0.02(+0.20%)
Dec 30, 2009	7.804	7.857	7.789	7.819	9,082,035	+0.02(+0.24%)
Dec 29, 2009	7.903	7.945	7.793	7.800	14,632,060	-0.11(-1.40%)
Dec 28, 2009	7.903	7.930	7.819	7.911	11,038,842	+0.03(+0.39%)
Dec 24, 2009	7.899	7.934	7.850	7.880	4,944,322	-0.00(-0.05%)
Dec 23, 2009	7.903	7.964	7.865	7.884	13,030,165	+0.02(+0.29%)
Dec 22, 2009	7.842	7.896	7.812	7.861	12,512,642	+0.09(+1.13%)
Dec 21, 2009	7.739	7.861	7.693	7.774	26,174,020	+0.09(+1.19%)
Dec 18, 2009	7.774	7.831	7.659	7.682	38,145,324	-0.08(-1.08%)
Dec 17, 2009	7.808	7.861	7.751	7.766	29,496,028	-0.06(-0.71%)
Dec 16, 2009	7.697	7.945	7.674	7.821	43,864,488	+0.13(+1.66%)
Dec 15, 2009	7.625	7.701	7.587	7.693	33,772,540	+0.09(+1.20%)
Dec 14, 2009	7.629	7.640	7.548	7.602	33,100,492	-0.04(-0.55%)
Dec 11, 2009	7.682	7.724	7.621	7.644	30,667,484	-0.01(-0.15%)
Dec 10, 2009	7.651	7.705	7.587	7.655	36,268,288	+0.01(+0.15%)
Dec 09, 2009	7.716	7.716	7.495	7.644	71,742,120	-0.04(-0.50%)
Dec 08, 2009	7.648	7.873	7.422	7.682	201,956,160	-1.04(-11.90%)
Dec 07, 2009	8.583	8.766	8.544	8.720	25,999,516	+0.13(+1.56%)
Dec 04, 2009	8.533	8.695	8.491	8.586	32,475,272	+0.10(+1.17%)
Dec 03, 2009	8.678	8.678	8.476	8.487	20,935,638	-0.18(-2.03%)
Dec 02, 2009	8.781	8.789	8.647	8.663	22,215,196	-0.07(-0.83%)
Dec 01, 2009	8.735	8.827	8.686	8.735	15,544,744	+0.06(+0.66%)
Nov 30, 2009	8.743	8.747	8.609	8.678	16,942,922	-0.05(-0.57%)
Nov 27, 2009	8.720	8.758	8.609	8.728	5,481,684	-0.06(-0.74%)
Nov 25, 2009	8.773	8.861	8.773	8.792	13,260,596	-0.01(-0.13%)
Nov 24, 2009	8.731	8.804	8.701	8.804	12,993,883	+0.05(+0.61%)
Nov 23, 2009	8.812	8.863	8.712	8.750	10,802,757	+0.03(+0.31%)
Nov 20, 2009	8.731	8.827	8.666	8.724	17,785,134	+0.02(+0.18%)
Nov 19, 2009	8.655	8.716	8.625	8.708	16,653,193	+0.03(+0.40%)
Nov 18, 2009	8.815	8.819	8.647	8.674	13,968,532	-0.13(-1.47%)
Nov 17, 2009	8.922	8.949	8.781	8.804	12,597,770	-0.13(-1.49%)
Nov 16, 2009	8.888	8.953	8.823	8.937	15,564,767	+0.05(+0.56%)
Nov 13, 2009	8.888	8.949	8.842	8.888	9,114,209	+0.03(+0.39%)
Nov 12, 2009	8.953	9.025	8.850	8.853	13,215,427	-0.16(-1.78%)
Nov 11, 2009	9.075	9.121	8.976	9.014	10,282,087	-0.03(-0.30%)
Nov 10, 2009	9.166	9.205	9.018	9.040	23,676,710	+0.00(+0.00%)
Nov 09, 2009	8.865	9.052	8.865	9.040	14,441,720	+0.16(+1.80%)
Nov 06, 2009	8.884	8.918	8.815	8.880	14,884,429	+0.04(+0.47%)
Nov 05, 2009	8.834	8.918	8.819	8.838	12,575,184	+0.03(+0.30%)
Nov 04, 2009	8.827	8.899	8.785	8.812	14,036,844	+0.00(+0.00%)
Nov 03, 2009	8.808	8.876	8.705	8.812	18,387,308	-0.03(-0.30%)
Nov 02, 2009	8.876	8.911	8.754	8.838	17,863,192	+0.01(+0.13%)
Oct 30, 2009	8.983	9.029	8.819	8.827	25,154,110	-0.15(-1.66%)
Oct 29, 2009	9.044	9.048	8.895	8.976	18,791,552	-0.01(-0.13%)
Oct 28, 2009	8.987	9.098	8.949	8.987	18,883,494	+0.02(+0.21%)
Oct 27, 2009	9.063	9.075	8.949	8.968	18,542,574	-0.10(-1.05%)
Oct 26, 2009	9.033	9.165	9.010	9.063	15,335,369	+0.02(+0.21%)
Oct 23, 2009	9.060	9.075	9.006	9.044	18,103,486	-0.09(-1.00%)
Oct 22, 2009	8.957	9.159	8.899	9.136	26,387,626	+0.16(+1.83%)
Oct 21, 2009	9.178	9.220	8.941	8.972	28,329,234	-0.24(-2.65%)
Oct 20, 2009	9.094	9.231	9.086	9.216	25,326,734	-0.05(-0.58%)
Oct 19, 2009	9.411	9.411	9.243	9.269	30,322,432	-0.15(-1.54%)
Oct 16, 2009	9.109	9.464	9.056	9.414	46,915,952	+0.29(+3.14%)
Oct 15, 2009	8.716	9.128	8.716	9.128	52,544,132	+0.41(+4.73%)
Oct 14, 2009	8.670	8.733	8.598	8.716	23,707,588	+0.10(+1.11%)
Oct 13, 2009	8.647	8.697	8.613	8.621	29,081,974	-0.05(-0.62%)
Oct 12, 2009	8.716	8.762	8.621	8.674	32,208,422	+0.16(+1.88%)
Oct 09, 2009	8.251	8.514	8.251	8.514	31,599,918	+0.24(+2.95%)
Oct 08, 2009	8.205	8.354	8.205	8.270	27,768,702	+0.04(+0.51%)
Oct 07, 2009	8.117	8.239	8.090	8.228	20,159,390	+0.10(+1.17%)
Oct 06, 2009	8.071	8.136	8.041	8.132	24,479,710	+0.07(+0.90%)
Oct 05, 2009	8.025	8.067	7.980	8.060	24,847,000	+0.05(+0.67%)
Oct 02, 2009	7.934	8.025	7.919	8.006	27,376,522	+0.02(+0.29%)
Oct 01, 2009	7.869	8.002	7.827	7.983	32,584,926	+0.11(+1.36%)
Sep 30, 2009	7.896	7.896	7.804	7.877	35,433,384	-0.02(-0.19%)
Sep 29, 2009	7.846	7.930	7.735	7.892	43,674,548	+0.03(+0.34%)
Sep 28, 2009	7.865	7.911	7.831	7.865	23,726,698	+0.02(+0.19%)
Sep 25, 2009	7.808	7.892	7.793	7.850	27,414,164	+0.01(+0.15%)
Sep 24, 2009	7.846	7.892	7.819	7.838	29,601,856	-0.00(-0.05%)
Sep 23, 2009	7.850	7.926	7.816	7.842	33,209,302	+0.02(+0.24%)
Sep 22, 2009	7.777	7.838	7.682	7.823	32,805,260	+0.07(+0.94%)
Sep 21, 2009	7.888	7.896	7.716	7.751	48,782,364	-0.16(-1.98%)
Sep 18, 2009	7.953	8.006	7.861	7.907	39,764,140	-0.03(-0.34%)
Sep 17, 2009	7.976	8.010	7.877	7.934	60,039,352	+0.01(+0.08%)
Sep 16, 2009	7.892	8.125	7.857	7.927	68,029,744	+0.12(+1.53%)
Sep 15, 2009	7.785	7.926	7.705	7.808	115,887,576	-0.63(-7.46%)
Sep 14, 2009	8.300	8.483	8.285	8.438	24,500,178	+0.13(+1.52%)
Sep 11, 2009	8.388	8.434	8.312	8.312	17,062,702	-0.08(-1.00%)
Sep 10, 2009	8.415	8.430	8.293	8.396	15,894,473	-0.03(-0.32%)
Sep 09, 2009	8.354	8.476	8.338	8.422	14,101,718	+0.05(+0.55%)
Sep 08, 2009	8.415	8.438	8.338	8.376	17,410,470	-0.02(-0.18%)
Sep 04, 2009	8.277	8.399	8.262	8.392	14,891,779	+0.10(+1.24%)
Sep 03, 2009	8.231	8.293	8.216	8.289	13,317,383	+0.06(+0.74%)
Sep 02, 2009	8.228	8.277	8.121	8.228	21,432,208	+0.05(+0.56%)

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