Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	8.961	8.993	8.829	8.845	16,402,967	-0.14(-1.52%)
May 30, 2012	9.009	9.062	8.921	8.981	16,854,992	-0.08(-0.89%)
May 29, 2012	9.034	9.086	9.001	9.062	10,099,917	+0.06(+0.62%)
May 25, 2012	8.889	9.030	8.889	9.005	8,329,803	+0.10(+1.17%)
May 24, 2012	8.905	8.961	8.837	8.901	12,322,663	-0.00(-0.05%)
May 23, 2012	8.925	8.965	8.784	8.905	14,065,424	-0.06(-0.72%)
May 22, 2012	8.905	8.989	8.861	8.969	12,301,397	+0.09(+1.04%)
May 21, 2012	8.817	8.901	8.780	8.877	8,827,589	+0.11(+1.28%)
May 18, 2012	8.800	8.867	8.744	8.764	12,677,619	-0.05(-0.55%)
May 17, 2012	8.921	8.937	8.813	8.813	9,432,572	-0.12(-1.31%)
May 16, 2012	8.941	9.062	8.913	8.929	11,359,194	+0.02(+0.27%)
May 15, 2012	9.009	9.042	8.889	8.905	12,641,100	-0.14(-1.60%)
May 14, 2012	9.110	9.130	9.001	9.050	13,304,436	-0.18(-1.96%)
May 11, 2012	9.182	9.303	9.122	9.230	11,080,867	+0.00(+0.02%)
May 10, 2012	9.152	9.248	9.132	9.228	10,627,112	+0.11(+1.23%)
May 09, 2012	9.108	9.216	9.044	9.116	9,643,209	-0.04(-0.48%)
May 08, 2012	9.172	9.200	9.112	9.160	9,259,043	-0.04(-0.43%)
May 07, 2012	9.240	9.260	9.184	9.200	8,546,977	-0.04(-0.48%)
May 04, 2012	9.288	9.324	9.224	9.244	8,624,510	-0.05(-0.56%)
May 03, 2012	9.344	9.392	9.272	9.296	8,713,724	-0.04(-0.39%)
May 02, 2012	9.308	9.356	9.288	9.332	7,108,183	-0.03(-0.34%)
May 01, 2012	9.304	9.444	9.284	9.364	8,328,275	+0.06(+0.64%)
Apr 30, 2012	9.304	9.340	9.256	9.304	10,790,753	-0.03(-0.34%)
Apr 27, 2012	9.352	9.364	9.260	9.336	7,887,364	+0.02(+0.26%)
Apr 26, 2012	9.276	9.360	9.200	9.312	9,981,965	+0.04(+0.43%)
Apr 25, 2012	9.352	9.372	9.232	9.272	7,352,490	-0.05(-0.51%)
Apr 24, 2012	9.280	9.348	9.264	9.320	10,981,447	+0.02(+0.26%)
Apr 23, 2012	9.260	9.344	9.196	9.296	9,999,702	+0.00(+0.00%)
Apr 20, 2012	9.300	9.336	9.246	9.296	14,754,942	+0.02(+0.17%)
Apr 19, 2012	9.420	9.426	9.260	9.280	14,946,741	-0.11(-1.19%)
Apr 18, 2012	9.408	9.492	9.372	9.392	10,668,959	-0.08(-0.84%)
Apr 17, 2012	9.416	9.544	9.416	9.472	11,244,841	+0.05(+0.51%)
Apr 16, 2012	9.456	9.488	9.360	9.424	9,105,363	+0.02(+0.26%)
Apr 13, 2012	9.428	9.492	9.388	9.400	10,355,862	-0.04(-0.47%)
Apr 12, 2012	9.372	9.454	9.332	9.444	11,554,314	+0.06(+0.68%)
Apr 11, 2012	9.356	9.424	9.324	9.380	10,467,173	+0.08(+0.82%)
Apr 10, 2012	9.444	9.528	9.276	9.304	14,477,570	-0.09(-0.98%)
Apr 09, 2012	9.400	9.464	9.356	9.396	11,917,699	-0.14(-1.43%)
Apr 05, 2012	9.444	9.536	9.404	9.532	15,406,387	+0.12(+1.27%)
Apr 04, 2012	9.480	9.536	9.408	9.412	17,859,916	-0.08(-0.80%)
Apr 03, 2012	9.760	9.772	9.484	9.488	22,160,446	-0.26(-2.71%)
Apr 02, 2012	9.664	9.780	9.640	9.752	14,496,872	+0.06(+0.66%)
Mar 30, 2012	9.680	9.720	9.640	9.688	14,052,713	+0.00(+0.04%)
Mar 29, 2012	9.636	9.712	9.596	9.684	13,723,005	+0.01(+0.12%)
Mar 28, 2012	9.708	9.744	9.648	9.672	9,225,703	-0.04(-0.41%)
Mar 27, 2012	9.712	9.764	9.664	9.712	8,652,671	+0.03(+0.33%)
Mar 26, 2012	9.804	9.804	9.652	9.680	17,425,230	-0.09(-0.94%)
Mar 23, 2012	9.604	9.816	9.592	9.772	34,626,352	+0.18(+1.83%)
Mar 22, 2012	9.656	9.688	9.580	9.596	14,303,027	-0.11(-1.15%)
Mar 21, 2012	9.636	9.712	9.612	9.708	13,356,904	+0.07(+0.75%)
Mar 20, 2012	9.616	9.664	9.580	9.636	9,304,043	-0.01(-0.12%)
Mar 19, 2012	9.724	9.740	9.636	9.648	10,961,072	-0.10(-0.98%)
Mar 16, 2012	9.796	9.796	9.676	9.744	23,663,910	-0.02(-0.16%)
Mar 15, 2012	9.720	9.760	9.656	9.760	8,650,978	+0.03(+0.29%)
Mar 14, 2012	9.664	9.732	9.624	9.732	11,614,209	+0.05(+0.50%)
Mar 13, 2012	9.768	9.776	9.628	9.684	13,589,716	-0.06(-0.66%)
Mar 12, 2012	9.752	9.776	9.696	9.748	8,859,161	+0.02(+0.25%)
Mar 09, 2012	9.768	9.784	9.688	9.724	9,676,282	-0.01(-0.08%)
Mar 08, 2012	9.636	9.744	9.608	9.732	11,194,024	+0.11(+1.12%)
Mar 07, 2012	9.604	9.640	9.576	9.624	11,668,941	+0.01(+0.08%)
Mar 06, 2012	9.632	9.684	9.584	9.616	13,871,478	-0.06(-0.62%)
Mar 05, 2012	9.560	9.694	9.464	9.676	13,501,635	+0.05(+0.50%)
Mar 02, 2012	9.760	9.824	9.600	9.628	17,853,296	-0.14(-1.47%)
Mar 01, 2012	9.800	9.908	9.648	9.772	33,716,376	+0.26(+2.73%)
Feb 29, 2012	9.504	9.592	9.488	9.512	21,659,258	+0.00(+0.04%)
Feb 28, 2012	9.536	9.564	9.500	9.508	30,861,210	-0.04(-0.42%)
Feb 27, 2012	9.376	9.582	9.328	9.548	18,749,636	+0.14(+1.44%)
Feb 24, 2012	9.356	9.416	9.240	9.412	23,219,022	+0.22(+2.44%)
Feb 23, 2012	9.440	9.466	9.164	9.188	27,964,158	-0.26(-2.79%)
Feb 22, 2012	9.460	9.556	9.412	9.452	15,090,367	-0.07(-0.76%)
Feb 21, 2012	9.556	9.596	9.500	9.524	7,539,207	-0.04(-0.42%)
Feb 17, 2012	9.580	9.640	9.552	9.564	11,394,234	+0.02(+0.17%)
Feb 16, 2012	9.496	9.552	9.452	9.548	7,204,022	+0.05(+0.55%)
Feb 15, 2012	9.536	9.580	9.476	9.496	10,567,927	-0.05(-0.50%)
Feb 14, 2012	9.480	9.548	9.402	9.544	11,363,822	+0.13(+1.40%)
Feb 13, 2012	9.504	9.508	9.388	9.412	14,787,337	+0.01(+0.11%)
Feb 10, 2012	9.347	9.454	9.347	9.402	14,763,449	+0.02(+0.21%)
Feb 09, 2012	9.422	9.494	9.378	9.382	20,325,884	-0.02(-0.25%)
Feb 08, 2012	9.430	9.514	9.371	9.406	19,969,268	-0.02(-0.25%)
Feb 07, 2012	9.534	9.609	9.410	9.430	17,145,288	-0.14(-1.50%)
Feb 06, 2012	9.534	9.625	9.482	9.573	16,976,232	+0.06(+0.59%)
Feb 03, 2012	9.605	9.617	9.390	9.518	22,802,132	-0.02(-0.21%)
Feb 02, 2012	9.486	9.585	9.442	9.538	12,728,243	+0.06(+0.59%)
Feb 01, 2012	9.530	9.562	9.442	9.482	13,196,781	+0.03(+0.29%)
Jan 31, 2012	9.585	9.617	9.430	9.454	13,778,386	-0.13(-1.37%)
Jan 30, 2012	9.629	9.637	9.550	9.585	9,745,172	-0.08(-0.86%)
Jan 27, 2012	9.768	9.812	9.649	9.669	9,159,126	-0.11(-1.10%)
Jan 26, 2012	9.840	9.872	9.737	9.776	8,768,110	-0.03(-0.32%)
Jan 25, 2012	9.657	9.846	9.649	9.808	10,991,545	+0.12(+1.27%)
Jan 24, 2012	9.585	9.713	9.566	9.685	7,188,620	+0.08(+0.87%)
Jan 23, 2012	9.506	9.629	9.502	9.601	13,256,457	+0.09(+0.92%)
Jan 20, 2012	9.558	9.562	9.438	9.514	16,057,136	-0.06(-0.62%)
Jan 19, 2012	9.621	9.633	9.542	9.573	14,804,766	-0.02(-0.25%)
Jan 18, 2012	9.593	9.701	9.558	9.597	12,673,392	-0.08(-0.78%)
Jan 17, 2012	9.697	9.880	9.669	9.673	11,405,446	+0.07(+0.75%)
Jan 13, 2012	9.542	9.649	9.510	9.601	15,657,132	+0.06(+0.63%)
Jan 12, 2012	9.569	9.609	9.466	9.542	10,703,829	-0.04(-0.46%)
Jan 11, 2012	9.621	9.641	9.518	9.585	10,991,585	-0.09(-0.95%)
Jan 10, 2012	9.721	9.784	9.661	9.677	13,223,841	+0.02(+0.25%)
Jan 09, 2012	9.633	9.677	9.593	9.653	7,388,289	+0.03(+0.29%)
Jan 06, 2012	9.665	9.689	9.566	9.625	9,477,302	-0.04(-0.41%)
Jan 05, 2012	9.661	9.685	9.554	9.665	10,714,553	+0.01(+0.08%)
Jan 04, 2012	9.764	9.784	9.649	9.657	8,743,908	+0.02(+0.21%)
Dec 30, 2011	9.729	9.729	9.637	9.637	4,493,054	-0.09(-0.94%)
Dec 29, 2011	9.729	9.749	9.693	9.729	4,285,818	+0.05(+0.49%)
Dec 28, 2011	9.709	9.745	9.669	9.681	5,791,671	-0.06(-0.57%)
Dec 27, 2011	9.701	9.776	9.669	9.737	4,064,717	-0.00(-0.04%)
Dec 23, 2011	9.661	9.749	9.629	9.741	5,298,594	+0.00(+0.00%)
Dec 21, 2011	9.550	9.800	9.550	9.741	15,866,942	+0.20(+2.08%)
Dec 20, 2011	9.462	9.558	9.458	9.542	11,045,086	+0.19(+2.04%)
Dec 19, 2011	9.498	9.558	9.331	9.351	8,355,390	-0.08(-0.89%)
Dec 16, 2011	9.546	9.566	9.406	9.434	17,292,244	-0.04(-0.42%)
Dec 15, 2011	9.422	9.518	9.418	9.474	13,112,898	+0.10(+1.10%)
Dec 14, 2011	9.466	9.534	9.367	9.371	11,703,539	-0.10(-1.09%)
Dec 13, 2011	9.518	9.617	9.448	9.474	15,398,635	-0.04(-0.46%)
Dec 12, 2011	9.470	9.538	9.418	9.518	11,768,083	-0.01(-0.08%)
Dec 09, 2011	9.386	9.577	9.371	9.526	11,879,297	+0.17(+1.79%)
Dec 08, 2011	9.410	9.438	9.335	9.359	9,477,896	-0.07(-0.72%)
Dec 07, 2011	9.382	9.470	9.378	9.426	10,511,479	-0.01(-0.13%)
Dec 06, 2011	9.434	9.494	9.414	9.438	10,294,162	+0.02(+0.17%)
Dec 05, 2011	9.375	9.498	9.355	9.422	9,595,016	+0.13(+1.37%)
Dec 02, 2011	9.311	9.355	9.259	9.295	13,273,931	-0.00(-0.04%)
Dec 01, 2011	9.434	9.442	9.128	9.299	24,882,608	+0.08(+0.82%)
Nov 30, 2011	9.044	9.223	8.949	9.223	27,681,580	+0.33(+3.71%)
Nov 29, 2011	9.012	9.032	8.893	8.893	17,131,488	-0.13(-1.46%)
Nov 28, 2011	8.921	9.060	8.917	9.024	12,980,980	+0.21(+2.35%)
Nov 25, 2011	8.654	8.861	8.626	8.817	6,986,096	+0.14(+1.56%)
Nov 23, 2011	8.674	8.762	8.658	8.682	11,111,920	-0.02(-0.23%)
Nov 22, 2011	8.813	8.833	8.698	8.702	11,851,438	-0.10(-1.09%)
Nov 21, 2011	8.762	8.845	8.746	8.798	8,747,857	-0.09(-0.99%)
Nov 18, 2011	8.833	8.933	8.778	8.885	11,324,692	+0.09(+1.00%)
Nov 17, 2011	8.941	9.000	8.750	8.798	17,176,780	-0.15(-1.65%)
Nov 16, 2011	9.128	9.160	8.933	8.945	14,740,076	-0.25(-2.73%)
Nov 15, 2011	9.172	9.243	9.120	9.195	13,824,777	-0.01(-0.13%)
Nov 14, 2011	9.243	9.335	9.148	9.207	8,485,823	-0.12(-1.24%)
Nov 11, 2011	9.168	9.339	9.160	9.323	8,877,545	+0.20(+2.23%)
Nov 10, 2011	9.088	9.176	9.012	9.120	8,164,789	+0.11(+1.26%)
Nov 09, 2011	9.090	9.117	8.983	9.006	10,661,497	-0.20(-2.15%)
Nov 08, 2011	9.133	9.212	9.074	9.204	9,970,264	+0.07(+0.74%)
Nov 07, 2011	9.018	9.149	8.983	9.137	9,309,372	+0.11(+1.18%)
Nov 04, 2011	8.884	9.052	8.864	9.030	11,167,031	+0.07(+0.75%)
Nov 03, 2011	8.983	8.987	8.840	8.963	16,904,250	+0.00(+0.00%)
Nov 02, 2011	9.018	9.058	8.939	8.963	15,792,049	+0.06(+0.67%)
Nov 01, 2011	9.014	9.078	8.888	8.904	14,817,455	-0.27(-2.98%)
Oct 31, 2011	9.224	9.276	9.129	9.177	14,645,934	-0.11(-1.15%)
Oct 28, 2011	9.299	9.363	9.242	9.284	10,211,420	-0.02(-0.17%)
Oct 27, 2011	9.272	9.347	9.183	9.299	14,969,255	+0.19(+2.04%)
Oct 26, 2011	9.173	9.173	8.987	9.113	13,815,960	+0.04(+0.44%)
Oct 25, 2011	9.196	9.204	9.054	9.074	12,203,238	-0.13(-1.46%)
Oct 24, 2011	9.145	9.236	9.141	9.208	8,526,797	+0.07(+0.74%)
Oct 21, 2011	9.086	9.141	9.050	9.141	12,606,049	+0.15(+1.63%)
Oct 20, 2011	9.010	9.082	8.856	8.995	9,542,249	+0.01(+0.09%)
Oct 19, 2011	8.959	9.145	8.951	8.987	9,401,807	-0.02(-0.18%)
Oct 18, 2011	8.844	9.038	8.809	9.002	10,963,006	+0.15(+1.70%)
Oct 17, 2011	8.947	9.002	8.840	8.852	10,458,402	-0.10(-1.11%)
Oct 14, 2011	9.006	9.006	8.797	8.951	12,512,594	+0.03(+0.36%)
Oct 13, 2011	8.888	9.082	8.809	8.919	17,325,442	-0.07(-0.75%)
Oct 12, 2011	9.038	9.125	8.959	8.987	17,357,334	-0.03(-0.31%)
Oct 11, 2011	9.054	9.074	8.931	9.014	11,605,403	-0.05(-0.52%)
Oct 10, 2011	9.034	9.074	8.979	9.062	13,473,486	+0.14(+1.60%)
Oct 07, 2011	9.074	9.137	8.907	8.919	13,970,443	-0.10(-1.10%)
Oct 06, 2011	8.805	9.018	8.757	9.018	15,391,673	+0.25(+2.89%)
Oct 05, 2011	8.710	8.773	8.626	8.765	16,166,836	+0.05(+0.59%)
Oct 04, 2011	8.520	8.733	8.448	8.713	22,175,442	+0.11(+1.24%)
Oct 03, 2011	8.737	8.838	8.595	8.607	20,247,818	-0.09(-1.00%)
Sep 30, 2011	8.733	8.852	8.694	8.694	17,418,836	-0.10(-1.17%)
Sep 29, 2011	8.809	8.864	8.690	8.797	16,602,651	+0.11(+1.23%)
Sep 28, 2011	8.650	8.793	8.650	8.690	15,825,485	+0.00(+0.05%)
Sep 27, 2011	8.812	8.888	8.656	8.686	16,636,174	-0.04(-0.45%)
Sep 26, 2011	8.702	8.749	8.591	8.725	28,011,426	+0.10(+1.19%)
Sep 23, 2011	8.563	8.777	8.539	8.622	19,589,546	+0.02(+0.23%)
Sep 22, 2011	8.448	8.658	8.436	8.603	24,088,708	-0.01(-0.14%)
Sep 21, 2011	8.836	8.896	8.607	8.615	18,094,718	-0.26(-2.90%)
Sep 20, 2011	8.884	8.967	8.805	8.872	14,268,138	+0.01(+0.13%)
Sep 19, 2011	8.789	8.904	8.682	8.860	16,066,101	-0.00(-0.04%)
Sep 16, 2011	8.971	8.999	8.864	8.864	15,427,211	-0.09(-0.97%)
Sep 15, 2011	8.868	9.014	8.781	8.951	20,028,430	+0.20(+2.31%)
Sep 14, 2011	8.710	8.801	8.654	8.749	16,069,084	+0.05(+0.55%)
Sep 13, 2011	8.658	8.765	8.626	8.702	15,989,589	+0.06(+0.73%)
Sep 12, 2011	8.599	8.702	8.369	8.638	29,233,298	-0.08(-0.91%)
Sep 09, 2011	8.801	8.820	8.575	8.717	49,261,708	-0.53(-5.70%)
Sep 08, 2011	9.327	9.414	9.232	9.244	18,050,652	-0.06(-0.64%)
Sep 07, 2011	9.098	9.307	9.042	9.303	14,010,093	+0.29(+3.25%)
Sep 06, 2011	8.951	9.054	8.892	9.010	20,403,472	-0.13(-1.39%)
Sep 02, 2011	9.129	9.232	9.109	9.137	9,502,088	-0.09(-0.99%)
Sep 01, 2011	9.355	9.367	9.224	9.228	16,857,958	-0.10(-1.06%)
Aug 31, 2011	9.161	9.359	9.129	9.327	20,823,798	+0.20(+2.17%)
Aug 30, 2011	9.212	9.291	9.082	9.129	18,698,798	-0.11(-1.24%)
Aug 29, 2011	9.046	9.244	9.018	9.244	11,877,871	+0.27(+2.95%)
Aug 26, 2011	8.892	9.018	8.706	8.979	14,806,805	+0.07(+0.80%)
Aug 25, 2011	8.927	8.991	8.828	8.907	19,694,270	+0.00(+0.00%)
Aug 24, 2011	8.983	9.133	8.888	8.907	24,182,016	-0.14(-1.53%)
Aug 23, 2011	8.955	9.046	8.852	9.046	18,821,332	+0.05(+0.57%)
Aug 22, 2011	9.121	9.137	8.945	8.995	17,884,216	+0.00(+0.04%)
Aug 19, 2011	8.995	9.133	8.959	8.991	17,523,432	-0.09(-0.96%)
Aug 18, 2011	9.066	9.303	8.963	9.078	34,991,704	-0.18(-1.92%)
Aug 17, 2011	9.196	9.323	9.161	9.256	11,319,936	+0.12(+1.30%)
Aug 16, 2011	9.006	9.220	8.979	9.137	20,196,764	+0.08(+0.92%)
Aug 15, 2011	9.014	9.082	8.941	9.054	18,450,604	+0.06(+0.62%)
Aug 12, 2011	9.034	9.086	8.830	8.999	16,021,262	+0.05(+0.53%)
Aug 11, 2011	8.662	9.046	8.618	8.951	22,911,326	+0.31(+3.60%)
Aug 10, 2011	8.770	8.885	8.613	8.640	26,688,506	-0.25(-2.79%)
Aug 09, 2011	9.160	8.900	8.477	8.888	30,400,408	+0.10(+1.12%)
Aug 08, 2011	9.160	9.247	8.790	8.790	27,799,834	-0.49(-5.27%)
Aug 05, 2011	9.483	9.554	9.101	9.279	36,530,588	-0.07(-0.72%)
Aug 04, 2011	9.491	9.539	9.345	9.345	30,276,370	-0.22(-2.27%)
Aug 03, 2011	9.495	9.582	9.369	9.562	17,277,814	+0.10(+1.08%)
Aug 02, 2011	9.684	9.700	9.460	9.460	16,907,408	-0.27(-2.75%)
Aug 01, 2011	9.877	9.881	9.680	9.728	13,134,055	-0.07(-0.72%)
Jul 29, 2011	9.728	9.905	9.712	9.799	15,346,770	+0.01(+0.12%)
Jul 28, 2011	9.850	9.929	9.775	9.787	12,421,679	-0.06(-0.56%)
Jul 27, 2011	9.783	9.873	9.743	9.842	16,717,266	+0.02(+0.20%)
Jul 26, 2011	9.799	9.913	9.791	9.822	10,664,381	+0.04(+0.44%)
Jul 25, 2011	9.822	9.893	9.775	9.779	16,529,876	-0.19(-1.94%)
Jul 22, 2011	9.996	10.000	9.933	9.972	21,244,984	+0.06(+0.64%)
Jul 21, 2011	10.07	10.13	9.877	9.909	31,701,394	-0.24(-2.37%)
Jul 20, 2011	10.18	10.18	10.03	10.15	14,833,651	-0.03(-0.27%)
Jul 19, 2011	10.01	10.18	9.988	10.18	14,558,044	+0.17(+1.65%)
Jul 18, 2011	10.04	10.05	9.909	10.01	13,409,241	-0.03(-0.27%)
Jul 15, 2011	9.988	10.05	9.917	10.04	13,855,698	+0.05(+0.51%)
Jul 14, 2011	9.948	10.05	9.913	9.988	12,398,726	+0.04(+0.36%)
Jul 13, 2011	10.02	10.07	9.940	9.952	15,573,797	+0.05(+0.52%)
Jul 12, 2011	9.842	10.01	9.842	9.901	13,773,138	+0.06(+0.60%)
Jul 11, 2011	9.838	9.929	9.810	9.842	11,801,207	-0.13(-1.34%)
Jul 08, 2011	9.948	10.02	9.889	9.976	10,088,964	-0.06(-0.55%)
Jul 07, 2011	9.956	10.09	9.936	10.03	13,068,087	+0.13(+1.31%)
Jul 06, 2011	9.850	9.952	9.791	9.901	12,012,483	+0.04(+0.36%)
Jul 05, 2011	9.862	9.921	9.775	9.866	14,259,376	-0.02(-0.16%)
Jul 01, 2011	9.751	9.893	9.692	9.881	11,617,942	+0.11(+1.13%)
Jun 30, 2011	9.700	9.803	9.676	9.771	14,481,901	+0.08(+0.85%)
Jun 29, 2011	9.629	9.720	9.621	9.688	11,322,587	+0.07(+0.74%)
Jun 28, 2011	9.570	9.633	9.564	9.617	15,982,698	+0.05(+0.54%)
Jun 27, 2011	9.537	9.651	9.527	9.566	25,442,108	-0.09(-0.90%)
Jun 24, 2011	9.736	9.755	9.578	9.653	29,399,744	-0.09(-0.97%)
Jun 23, 2011	9.598	9.755	9.570	9.747	26,516,424	+0.09(+0.98%)
Jun 22, 2011	9.665	9.743	9.633	9.653	25,156,222	-0.05(-0.49%)
Jun 21, 2011	9.519	9.716	9.503	9.700	25,785,020	+0.23(+2.41%)
Jun 20, 2011	9.476	9.499	9.456	9.472	24,122,194	+0.02(+0.17%)
Jun 17, 2011	9.483	9.554	9.397	9.456	34,109,376	+0.00(+0.04%)
Jun 16, 2011	9.503	9.543	9.196	9.452	60,566,688	+0.41(+4.53%)
Jun 15, 2011	9.097	9.215	9.018	9.042	25,949,774	-0.11(-1.16%)
Jun 14, 2011	9.275	9.286	9.082	9.149	24,647,632	-0.07(-0.81%)
Jun 13, 2011	9.184	9.227	9.137	9.223	15,926,908	+0.05(+0.56%)
Jun 10, 2011	9.318	9.381	9.164	9.172	16,516,356	-0.20(-2.18%)
Jun 09, 2011	9.302	9.442	9.263	9.377	18,564,436	+0.07(+0.76%)
Jun 08, 2011	9.145	9.334	9.131	9.306	20,508,686	+0.13(+1.37%)
Jun 07, 2011	9.149	9.302	9.149	9.180	15,530,182	+0.06(+0.60%)
Jun 06, 2011	9.243	9.267	9.113	9.125	15,240,743	-0.16(-1.74%)

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