Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	8.652	8.686	8.514	8.521	27,788,182	-0.10(-1.20%)
Apr 29, 2010	8.882	8.912	8.609	8.625	29,833,796	-0.23(-2.56%)
Apr 28, 2010	8.816	8.889	8.782	8.851	13,043,142	+0.07(+0.79%)
Apr 27, 2010	8.993	9.020	8.778	8.782	21,549,660	-0.26(-2.88%)
Apr 26, 2010	9.066	9.104	8.977	9.043	16,182,257	-0.04(-0.46%)
Apr 23, 2010	9.085	9.096	8.989	9.085	15,863,796	+0.01(+0.08%)
Apr 22, 2010	8.981	9.102	8.882	9.077	20,601,342	+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	19,372,402	-0.05(-0.59%)
Apr 16, 2010	8.916	9.108	8.916	9.062	42,803,296	+0.09(+1.03%)
Apr 15, 2010	8.836	8.985	8.786	8.970	26,337,904	+0.10(+1.12%)
Apr 14, 2010	8.655	8.874	8.648	8.870	24,014,820	+0.18(+2.07%)
Apr 13, 2010	8.602	8.709	8.594	8.690	14,462,945	+0.05(+0.62%)
Apr 12, 2010	8.663	8.686	8.571	8.636	18,179,996	-0.00(-0.04%)
Apr 09, 2010	8.556	8.640	8.510	8.640	14,729,328	+0.06(+0.71%)
Apr 08, 2010	8.491	8.609	8.425	8.579	21,666,606	+0.05(+0.58%)
Apr 07, 2010	8.414	8.579	8.410	8.529	24,438,280	+0.12(+1.41%)
Apr 06, 2010	8.410	8.429	8.379	8.410	14,391,731	+0.01(+0.09%)
Apr 05, 2010	8.391	8.452	8.349	8.402	14,078,789	+0.02(+0.18%)
Apr 01, 2010	8.341	8.387	8.387	8.387	39,175,548	+0.08(+1.02%)
Mar 31, 2010	8.211	8.341	8.184	8.303	19,413,158	+0.08(+0.98%)
Mar 30, 2010	8.184	8.249	8.161	8.222	16,029,563	+0.04(+0.52%)
Mar 29, 2010	8.130	8.215	8.126	8.180	12,813,397	+0.05(+0.61%)
Mar 26, 2010	8.161	8.188	8.088	8.130	13,740,835	-0.01(-0.14%)
Mar 25, 2010	8.161	8.215	8.130	8.142	16,032,925	-0.00(-0.05%)
Mar 24, 2010	8.180	8.192	8.092	8.146	22,924,146	-0.05(-0.65%)
Mar 23, 2010	8.161	8.253	8.161	8.199	20,316,806	+0.02(+0.28%)
Mar 22, 2010	8.318	8.318	8.146	8.176	30,969,628	-0.12(-1.43%)
Mar 19, 2010	8.510	8.525	8.238	8.295	38,766,540	-0.23(-2.70%)
Mar 18, 2010	8.586	8.613	8.521	8.525	17,318,368	-0.08(-0.89%)
Mar 17, 2010	8.583	8.632	8.537	8.602	15,007,505	+0.06(+0.67%)
Mar 16, 2010	8.537	8.606	8.514	8.544	13,002,565	-0.00(-0.04%)
Mar 15, 2010	8.548	8.563	8.460	8.548	11,844,603	+0.01(+0.13%)
Mar 12, 2010	8.368	8.560	8.356	8.537	27,437,972	+0.19(+2.25%)
Mar 11, 2010	8.487	8.525	8.314	8.349	29,129,592	-0.14(-1.67%)
Mar 10, 2010	8.575	8.632	8.452	8.491	24,767,088	-0.08(-0.89%)
Mar 09, 2010	8.778	8.843	8.510	8.567	55,313,532	-0.12(-1.41%)
Mar 08, 2010	8.728	8.885	8.690	8.690	33,227,564	-0.03(-0.31%)
Mar 05, 2010	8.701	8.755	8.600	8.717	14,712,113	+0.02(+0.22%)
Mar 04, 2010	8.636	8.709	8.613	8.698	11,073,901	+0.06(+0.71%)
Mar 03, 2010	8.475	8.671	8.448	8.636	30,474,234	-0.06(-0.66%)
Mar 02, 2010	8.613	8.747	8.600	8.694	24,348,898	+0.10(+1.20%)
Mar 01, 2010	8.502	8.613	8.441	8.590	17,639,750	+0.12(+1.40%)
Feb 26, 2010	8.529	8.583	8.471	8.471	22,385,618	-0.08(-0.94%)
Feb 25, 2010	8.272	8.594	8.165	8.552	34,141,960	+0.16(+1.92%)
Feb 24, 2010	8.322	8.402	8.264	8.391	12,631,270	+0.08(+0.92%)
Feb 23, 2010	8.448	8.478	8.291	8.314	17,878,602	-0.16(-1.86%)
Feb 22, 2010	8.464	8.537	8.433	8.471	12,300,850	+0.00(+0.05%)
Feb 19, 2010	8.395	8.491	8.383	8.468	13,429,633	+0.03(+0.41%)
Feb 18, 2010	8.284	8.456	8.264	8.433	15,933,844	+0.10(+1.24%)
Feb 17, 2010	8.322	8.402	8.291	8.330	17,674,042	+0.06(+0.70%)
Feb 16, 2010	8.238	8.284	8.180	8.272	10,992,650	+0.08(+1.03%)
Feb 12, 2010	8.176	8.188	8.188	8.188	23,891,740	-0.03(-0.37%)
Feb 11, 2010	8.111	8.241	8.096	8.218	14,348,185	+0.08(+0.99%)
Feb 10, 2010	8.157	8.203	8.119	8.138	12,071,648	-0.02(-0.21%)
Feb 09, 2010	8.167	8.170	8.094	8.155	13,290,200	+0.11(+1.38%)
Feb 08, 2010	8.079	8.132	7.995	8.044	16,312,891	-0.04(-0.47%)
Feb 05, 2010	8.071	8.151	8.014	8.083	20,703,838	+0.01(+0.09%)
Feb 04, 2010	8.170	8.258	8.064	8.075	27,646,828	-0.14(-1.67%)
Feb 03, 2010	8.224	8.273	8.182	8.212	17,764,490	-0.04(-0.51%)
Feb 02, 2010	8.224	8.300	8.132	8.254	18,404,976	+0.07(+0.89%)
Feb 01, 2010	8.216	8.281	8.167	8.182	16,395,799	+0.00(+0.05%)
Jan 29, 2010	8.148	8.247	8.136	8.178	18,503,750	+0.03(+0.42%)
Jan 28, 2010	8.132	8.277	8.106	8.144	14,716,776	-0.07(-0.88%)
Jan 27, 2010	8.247	8.300	8.117	8.216	20,388,120	-0.03(-0.32%)
Jan 26, 2010	8.258	8.335	8.216	8.243	18,920,448	-0.08(-1.01%)
Jan 25, 2010	8.323	8.361	8.266	8.327	24,904,304	+0.02(+0.23%)
Jan 22, 2010	8.186	8.380	8.148	8.308	37,935,876	+0.10(+1.16%)
Jan 21, 2010	8.201	8.331	8.170	8.212	38,736,920	-0.03(-0.32%)
Jan 20, 2010	8.025	8.256	7.968	8.239	31,753,776	+0.19(+2.37%)
Jan 19, 2010	7.888	8.056	7.880	8.048	22,315,388	+0.14(+1.79%)
Jan 15, 2010	7.880	7.907	7.907	7.907	43,316,780	+0.03(+0.44%)
Jan 14, 2010	7.846	7.899	7.804	7.873	17,098,200	+0.00(+0.00%)
Jan 13, 2010	7.941	7.976	7.716	7.873	22,991,210	-0.03(-0.39%)
Jan 12, 2010	7.808	7.987	7.787	7.903	28,655,752	+0.14(+1.82%)
Jan 11, 2010	7.716	7.777	7.686	7.762	19,594,950	+0.03(+0.39%)
Jan 08, 2010	7.808	7.808	7.678	7.732	27,485,732	-0.07(-0.93%)
Jan 07, 2010	7.728	7.812	7.657	7.804	27,689,244	+0.08(+0.99%)
Jan 06, 2010	7.724	7.762	7.636	7.728	32,930,756	+0.00(+0.05%)
Jan 05, 2010	7.823	7.842	7.697	7.724	26,078,446	-0.09(-1.17%)
Jan 04, 2010	7.835	7.880	7.800	7.816	16,664,233	-0.02(-0.24%)
Dec 31, 2009	7.808	7.835	7.835	7.835	35,942,364	+0.02(+0.20%)
Dec 30, 2009	7.804	7.857	7.789	7.819	9,082,025	+0.02(+0.24%)
Dec 29, 2009	7.903	7.945	7.793	7.800	14,632,044	-0.11(-1.40%)
Dec 28, 2009	7.903	7.930	7.819	7.911	11,038,830	+0.03(+0.39%)
Dec 24, 2009	7.899	7.934	7.850	7.880	4,944,316	-0.00(-0.05%)
Dec 23, 2009	7.903	7.964	7.865	7.884	13,030,151	+0.02(+0.29%)
Dec 22, 2009	7.842	7.896	7.812	7.861	12,512,629	+0.09(+1.13%)
Dec 21, 2009	7.739	7.861	7.693	7.774	26,173,992	+0.09(+1.19%)
Dec 18, 2009	7.774	7.831	7.659	7.682	38,145,284	-0.08(-1.08%)
Dec 17, 2009	7.808	7.861	7.751	7.766	29,495,996	-0.06(-0.71%)
Dec 16, 2009	7.697	7.945	7.674	7.821	43,864,440	+0.13(+1.66%)
Dec 15, 2009	7.625	7.701	7.587	7.693	33,772,504	+0.09(+1.20%)
Dec 14, 2009	7.629	7.640	7.548	7.602	33,100,456	-0.04(-0.55%)
Dec 11, 2009	7.682	7.724	7.621	7.644	30,667,450	-0.01(-0.15%)
Dec 10, 2009	7.651	7.705	7.587	7.655	36,268,248	+0.01(+0.15%)
Dec 09, 2009	7.716	7.716	7.495	7.644	71,742,040	-0.04(-0.50%)
Dec 08, 2009	7.648	7.873	7.422	7.682	201,955,952	-1.04(-11.90%)
Dec 07, 2009	8.583	8.766	8.544	8.720	25,999,486	+0.13(+1.56%)
Dec 04, 2009	8.533	8.695	8.491	8.586	32,475,236	+0.10(+1.17%)
Dec 03, 2009	8.678	8.678	8.476	8.487	20,935,616	-0.18(-2.03%)
Dec 02, 2009	8.781	8.789	8.647	8.663	22,215,172	-0.07(-0.83%)
Dec 01, 2009	8.735	8.827	8.686	8.735	15,544,727	+0.06(+0.66%)
Nov 30, 2009	8.743	8.747	8.609	8.678	16,942,904	-0.05(-0.57%)
Nov 27, 2009	8.720	8.758	8.609	8.728	5,481,678	-0.06(-0.74%)
Nov 25, 2009	8.773	8.861	8.773	8.792	13,260,581	-0.01(-0.13%)
Nov 24, 2009	8.731	8.804	8.701	8.804	12,993,868	+0.05(+0.61%)
Nov 23, 2009	8.812	8.863	8.712	8.750	10,802,745	+0.03(+0.31%)
Nov 20, 2009	8.731	8.827	8.667	8.724	17,785,116	+0.02(+0.18%)
Nov 19, 2009	8.655	8.716	8.625	8.708	16,653,175	+0.03(+0.40%)
Nov 18, 2009	8.815	8.819	8.647	8.674	13,968,517	-0.13(-1.47%)
Nov 17, 2009	8.922	8.949	8.781	8.804	12,597,756	-0.13(-1.49%)
Nov 16, 2009	8.888	8.953	8.823	8.937	15,564,750	+0.05(+0.56%)
Nov 13, 2009	8.888	8.949	8.842	8.888	9,114,199	+0.03(+0.39%)
Nov 12, 2009	8.953	9.025	8.850	8.854	13,215,413	-0.16(-1.78%)
Nov 11, 2009	9.075	9.121	8.976	9.014	10,282,075	-0.03(-0.30%)
Nov 10, 2009	9.166	9.205	9.018	9.040	23,676,684	+0.00(+0.00%)
Nov 09, 2009	8.865	9.052	8.865	9.040	14,441,704	+0.16(+1.80%)
Nov 06, 2009	8.884	8.918	8.815	8.880	14,884,413	+0.04(+0.47%)
Nov 05, 2009	8.834	8.918	8.819	8.838	12,575,171	+0.03(+0.30%)
Nov 04, 2009	8.827	8.899	8.785	8.812	14,036,829	+0.00(+0.00%)
Nov 03, 2009	8.808	8.876	8.705	8.812	18,387,288	-0.03(-0.30%)
Nov 02, 2009	8.876	8.911	8.754	8.838	17,863,172	+0.01(+0.13%)
Oct 30, 2009	8.983	9.029	8.819	8.827	25,154,084	-0.15(-1.66%)
Oct 29, 2009	9.044	9.048	8.895	8.976	18,791,532	-0.01(-0.13%)
Oct 28, 2009	8.987	9.098	8.949	8.987	18,883,474	+0.02(+0.21%)
Oct 27, 2009	9.063	9.075	8.949	8.968	18,542,554	-0.10(-1.05%)
Oct 26, 2009	9.033	9.165	9.010	9.063	15,335,352	+0.02(+0.21%)
Oct 23, 2009	9.060	9.075	9.006	9.044	18,103,466	-0.09(-1.00%)
Oct 22, 2009	8.957	9.159	8.899	9.136	26,387,596	+0.16(+1.83%)
Oct 21, 2009	9.178	9.220	8.941	8.972	28,329,202	-0.24(-2.65%)
Oct 20, 2009	9.094	9.231	9.086	9.216	25,326,706	-0.05(-0.58%)
Oct 19, 2009	9.411	9.411	9.243	9.269	30,322,400	-0.15(-1.54%)
Oct 16, 2009	9.109	9.464	9.056	9.414	46,915,904	+0.29(+3.14%)
Oct 15, 2009	8.716	9.128	8.716	9.128	52,544,076	+0.41(+4.73%)
Oct 14, 2009	8.670	8.733	8.598	8.716	23,707,564	+0.10(+1.11%)
Oct 13, 2009	8.647	8.697	8.613	8.621	29,081,942	-0.05(-0.62%)
Oct 12, 2009	8.716	8.762	8.621	8.674	32,208,388	+0.16(+1.88%)
Oct 09, 2009	8.251	8.514	8.251	8.514	31,599,884	+0.24(+2.95%)
Oct 08, 2009	8.205	8.354	8.205	8.270	27,768,672	+0.04(+0.51%)
Oct 07, 2009	8.117	8.239	8.090	8.228	20,159,368	+0.10(+1.17%)
Oct 06, 2009	8.071	8.136	8.041	8.132	24,479,684	+0.07(+0.90%)
Oct 05, 2009	8.025	8.067	7.980	8.060	24,846,974	+0.05(+0.67%)
Oct 02, 2009	7.934	8.025	7.919	8.006	27,376,492	+0.02(+0.29%)
Oct 01, 2009	7.869	8.002	7.827	7.983	32,584,890	+0.11(+1.36%)
Sep 30, 2009	7.896	7.896	7.804	7.877	35,433,344	-0.02(-0.19%)
Sep 29, 2009	7.846	7.930	7.735	7.892	43,674,500	+0.03(+0.34%)
Sep 28, 2009	7.865	7.911	7.831	7.865	23,726,672	+0.02(+0.19%)
Sep 25, 2009	7.808	7.892	7.793	7.850	27,414,134	+0.01(+0.15%)
Sep 24, 2009	7.846	7.892	7.819	7.838	29,601,822	-0.00(-0.05%)
Sep 23, 2009	7.850	7.926	7.816	7.842	33,209,266	+0.02(+0.24%)
Sep 22, 2009	7.777	7.838	7.682	7.823	32,805,224	+0.07(+0.94%)
Sep 21, 2009	7.888	7.896	7.716	7.751	48,782,308	-0.16(-1.98%)
Sep 18, 2009	7.953	8.006	7.861	7.907	39,764,096	-0.03(-0.34%)
Sep 17, 2009	7.976	8.010	7.877	7.934	60,039,284	+0.01(+0.08%)
Sep 16, 2009	7.892	8.125	7.857	7.927	68,029,672	+0.12(+1.53%)
Sep 15, 2009	7.785	7.926	7.705	7.808	115,887,456	-0.63(-7.46%)
Sep 14, 2009	8.300	8.483	8.285	8.438	24,500,152	+0.13(+1.52%)
Sep 11, 2009	8.388	8.434	8.312	8.312	17,062,684	-0.08(-1.00%)
Sep 10, 2009	8.415	8.430	8.293	8.396	15,894,456	-0.03(-0.32%)
Sep 09, 2009	8.354	8.476	8.338	8.422	14,101,703	+0.05(+0.55%)
Sep 08, 2009	8.415	8.438	8.338	8.376	17,410,452	-0.02(-0.18%)
Sep 04, 2009	8.277	8.399	8.262	8.392	14,891,763	+0.10(+1.24%)
Sep 03, 2009	8.231	8.293	8.216	8.289	13,317,369	+0.06(+0.74%)
Sep 02, 2009	8.228	8.277	8.121	8.228	21,432,184	+0.05(+0.56%)
Sep 01, 2009	8.231	8.296	8.174	8.182	24,674,144	-0.06(-0.69%)
Aug 31, 2009	8.293	8.312	8.212	8.239	19,760,928	-0.07(-0.87%)
Aug 28, 2009	8.430	8.453	8.266	8.312	17,527,226	-0.08(-1.00%)
Aug 27, 2009	8.327	8.434	8.308	8.396	24,752,812	+0.04(+0.46%)
Aug 26, 2009	8.125	8.357	8.071	8.357	25,876,792	+0.23(+2.87%)
Aug 25, 2009	8.128	8.186	8.052	8.125	22,753,228	-0.00(-0.05%)
Aug 24, 2009	8.167	8.216	8.102	8.128	20,484,530	-0.03(-0.37%)
Aug 21, 2009	8.109	8.182	8.014	8.159	20,741,038	+0.09(+1.09%)
Aug 20, 2009	7.949	8.075	7.941	8.071	19,319,584	+0.08(+1.00%)
Aug 19, 2009	7.896	7.995	7.892	7.991	19,014,370	+0.05(+0.67%)
Aug 18, 2009	8.014	8.051	7.922	7.938	18,924,520	-0.04(-0.56%)
Aug 17, 2009	7.953	8.044	7.934	7.983	13,060,194	-0.05(-0.58%)
Aug 14, 2009	8.106	8.144	7.941	8.029	24,422,762	-0.10(-1.17%)
Aug 13, 2009	8.155	8.191	8.048	8.125	21,542,738	+0.01(+0.09%)
Aug 12, 2009	7.983	8.193	7.983	8.117	17,087,376	+0.12(+1.53%)
Aug 11, 2009	7.987	8.041	7.949	7.995	17,942,576	+0.01(+0.10%)
Aug 10, 2009	8.010	8.044	7.945	7.987	19,891,306	+0.01(+0.14%)
Aug 07, 2009	8.170	8.170	7.941	7.976	30,202,664	-0.16(-1.97%)
Aug 06, 2009	8.220	8.228	8.094	8.136	24,378,716	-0.07(-0.88%)
Aug 05, 2009	8.235	8.266	8.144	8.209	20,960,522	-0.01(-0.09%)
Aug 04, 2009	8.228	8.262	8.151	8.216	20,081,326	-0.01(-0.14%)
Aug 03, 2009	8.201	8.243	8.144	8.228	18,336,870	+0.07(+0.84%)
Jul 31, 2009	8.140	8.205	8.098	8.159	15,574,818	+0.03(+0.42%)
Jul 30, 2009	8.064	8.184	8.014	8.125	25,627,718	+0.09(+1.09%)
Jul 29, 2009	8.075	8.128	8.014	8.037	28,602,322	-0.00(-0.05%)
Jul 28, 2009	8.075	8.167	8.037	8.041	18,945,596	-0.05(-0.66%)
Jul 27, 2009	8.167	8.174	8.048	8.094	16,720,185	-0.06(-0.70%)
Jul 24, 2009	8.025	8.174	7.983	8.151	25,680,724	+0.15(+1.81%)
Jul 23, 2009	8.025	8.094	7.827	8.006	45,589,952	-0.16(-1.96%)
Jul 22, 2009	8.212	8.273	8.151	8.167	18,853,062	-0.05(-0.56%)
Jul 21, 2009	8.262	8.331	8.167	8.212	19,824,440	+0.00(+0.05%)
Jul 20, 2009	8.312	8.312	8.170	8.209	21,694,442	-0.06(-0.69%)
Jul 17, 2009	8.369	8.415	8.235	8.266	16,643,233	-0.12(-1.46%)
Jul 16, 2009	8.350	8.422	8.308	8.388	16,011,039	+0.03(+0.37%)
Jul 15, 2009	8.331	8.407	8.281	8.357	15,343,594	+0.08(+1.01%)
Jul 14, 2009	8.308	8.315	8.197	8.273	15,609,211	+0.02(+0.18%)
Jul 13, 2009	8.235	8.323	8.228	8.258	17,816,180	-0.01(-0.09%)
Jul 10, 2009	8.159	8.300	8.113	8.266	13,509,934	+0.09(+1.07%)
Jul 09, 2009	8.312	8.327	8.155	8.178	16,771,957	-0.16(-1.88%)
Jul 08, 2009	8.178	8.346	8.148	8.335	25,454,290	+0.20(+2.44%)
Jul 07, 2009	8.315	8.327	8.117	8.136	15,840,302	-0.10(-1.25%)
Jul 06, 2009	8.071	8.258	8.056	8.239	15,079,053	+0.13(+1.55%)
Jul 02, 2009	8.418	8.464	8.113	8.113	23,049,846	-0.37(-4.36%)
Jul 01, 2009	8.438	8.556	8.384	8.483	12,730,680	+0.07(+0.82%)
Jun 30, 2009	8.472	8.510	8.331	8.415	19,277,356	-0.07(-0.81%)
Jun 29, 2009	8.495	8.579	8.415	8.483	11,895,009	-0.06(-0.67%)
Jun 26, 2009	8.518	8.571	8.426	8.541	25,070,342	+0.02(+0.18%)
Jun 25, 2009	8.392	8.541	8.365	8.525	23,836,392	+0.19(+2.24%)
Jun 24, 2009	8.251	8.415	8.079	8.338	37,517,312	+0.03(+0.41%)
Jun 23, 2009	8.453	8.453	8.064	8.304	42,227,052	-0.01(-0.09%)
Jun 22, 2009	8.170	8.426	8.170	8.312	23,923,124	+0.12(+1.49%)
Jun 19, 2009	8.323	8.350	8.170	8.189	22,500,296	+0.02(+0.19%)
Jun 18, 2009	8.090	8.254	8.064	8.174	17,362,864	+0.07(+0.89%)
Jun 17, 2009	8.148	8.212	8.052	8.102	16,655,112	-0.05(-0.61%)
Jun 16, 2009	8.159	8.247	8.052	8.151	14,280,356	+0.03(+0.33%)
Jun 15, 2009	8.231	8.331	8.085	8.125	14,722,593	-0.16(-1.98%)
Jun 12, 2009	8.338	8.357	8.201	8.289	16,830,554	-0.05(-0.59%)
Jun 11, 2009	8.415	8.491	8.315	8.338	18,485,598	-0.03(-0.41%)
Jun 10, 2009	8.571	8.571	8.308	8.373	17,035,746	-0.15(-1.75%)
Jun 09, 2009	8.567	8.632	8.476	8.521	13,769,257	-0.04(-0.49%)
Jun 08, 2009	8.575	8.613	8.495	8.563	15,268,793	-0.19(-2.22%)
Jun 05, 2009	8.831	8.873	8.659	8.758	11,967,521	-0.02(-0.17%)
Jun 04, 2009	8.670	8.808	8.529	8.773	13,078,873	+0.10(+1.10%)
Jun 03, 2009	8.758	8.831	8.602	8.678	19,738,108	-0.12(-1.34%)
Jun 02, 2009	8.850	8.991	8.789	8.796	17,681,346	-0.13(-1.50%)
Jun 01, 2009	8.720	9.018	8.720	8.930	21,490,360	+0.23(+2.63%)
May 29, 2009	8.628	8.701	8.499	8.701	15,219,343	+0.10(+1.20%)
May 28, 2009	8.415	8.617	8.338	8.598	15,951,308	+0.18(+2.08%)
May 27, 2009	8.621	8.655	8.411	8.422	12,294,973	-0.22(-2.52%)
May 26, 2009	8.480	8.640	8.312	8.640	16,984,764	+0.12(+1.39%)
May 22, 2009	8.537	8.567	8.441	8.521	13,510,673	+0.00(+0.04%)
May 21, 2009	8.430	8.563	8.319	8.518	14,983,130	+0.23(+2.72%)
May 20, 2009	8.281	8.491	8.281	8.293	14,181,052	+0.04(+0.46%)
May 19, 2009	8.323	8.380	8.212	8.254	11,494,062	-0.10(-1.19%)
May 18, 2009	8.380	8.399	8.151	8.354	13,459,202	+0.03(+0.41%)
May 15, 2009	8.453	8.552	8.319	8.319	25,234,782	-0.16(-1.85%)
May 14, 2009	8.170	8.617	8.121	8.476	24,471,126	+0.29(+3.54%)
May 13, 2009	8.174	8.357	8.056	8.186	18,517,164	-0.05(-0.65%)
May 12, 2009	8.281	8.338	8.209	8.239	11,673,708	-0.04(-0.46%)
May 11, 2009	8.197	8.319	8.136	8.277	14,070,166	-0.02(-0.18%)
May 08, 2009	8.323	8.365	8.140	8.293	23,992,420	+0.06(+0.79%)
May 07, 2009	8.422	8.460	8.209	8.228	23,073,680	-0.13(-1.55%)
May 06, 2009	8.586	8.651	8.251	8.357	19,070,908	-0.17(-1.97%)
May 05, 2009	8.598	8.651	8.472	8.525	20,554,608	-0.02(-0.18%)
May 04, 2009	8.357	8.548	8.323	8.541	13,198,401	+0.16(+1.87%)

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