Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	24.98	25.39	24.98	25.13	30,933,002	+0.15(+0.61%)
Sep 29, 2016	25.26	25.28	24.96	24.98	11,158,597	-0.29(-1.14%)
Sep 28, 2016	25.37	25.50	25.13	25.26	12,779,192	-0.05(-0.20%)
Sep 27, 2016	25.44	25.54	25.26	25.32	11,643,716	-0.15(-0.60%)
Sep 26, 2016	25.72	25.80	25.45	25.47	8,716,199	-0.31(-1.22%)
Sep 23, 2016	26.07	26.16	25.77	25.78	10,156,790	-0.25(-0.98%)
Sep 22, 2016	26.13	26.25	25.97	26.03	14,496,523	-0.08(-0.29%)
Sep 21, 2016	26.39	26.46	25.92	26.11	14,701,374	-0.21(-0.80%)
Sep 20, 2016	26.20	26.57	26.19	26.32	7,221,496	+0.25(+0.97%)
Sep 19, 2016	26.30	26.47	26.03	26.07	12,552,826	-0.25(-0.93%)
Sep 16, 2016	26.50	26.54	26.11	26.31	13,481,065	-0.14(-0.54%)
Sep 15, 2016	26.04	26.48	25.79	26.46	12,286,775	+0.46(+1.76%)
Sep 14, 2016	26.20	26.34	25.96	26.00	11,614,437	-0.20(-0.78%)
Sep 13, 2016	26.09	26.38	25.78	26.20	16,949,982	+0.05(+0.19%)
Sep 12, 2016	26.59	26.69	25.99	26.15	24,076,496	-0.52(-1.97%)
Sep 09, 2016	26.29	27.02	26.29	26.68	22,642,150	+0.17(+0.64%)
Sep 08, 2016	26.25	26.86	25.99	26.51	21,598,400	-0.01(-0.03%)
Sep 07, 2016	26.81	26.81	26.33	26.52	22,872,660	-1.14(-4.13%)
Sep 06, 2016	27.58	27.69	27.23	27.66	8,004,795	+0.14(+0.52%)
Sep 02, 2016	27.21	27.52	27.52	27.52	8,852,315	+0.46(+1.69%)
Sep 01, 2016	27.18	27.22	26.93	27.06	8,820,870	-0.03(-0.09%)
Aug 31, 2016	27.23	27.34	27.02	27.08	10,751,451	-0.14(-0.53%)
Aug 30, 2016	27.37	27.52	27.17	27.23	5,958,196	-0.14(-0.53%)
Aug 29, 2016	27.48	27.70	27.24	27.37	9,055,967	-0.30(-1.07%)
Aug 26, 2016	27.75	27.89	27.48	27.67	7,735,250	-0.07(-0.24%)
Aug 25, 2016	27.81	27.99	27.66	27.74	9,266,358	-0.19(-0.70%)
Aug 24, 2016	27.30	28.14	27.27	27.93	14,463,872	+0.63(+2.29%)
Aug 23, 2016	27.58	27.92	27.30	27.30	13,038,085	-0.52(-1.86%)
Aug 22, 2016	27.64	27.85	27.47	27.82	9,147,296	+0.21(+0.77%)
Aug 19, 2016	27.49	27.77	27.39	27.61	10,495,115	+0.13(+0.46%)
Aug 18, 2016	27.06	27.62	26.98	27.48	14,448,660	+0.49(+1.82%)
Aug 17, 2016	27.19	27.27	26.63	26.99	11,118,161	-0.19(-0.69%)
Aug 16, 2016	27.55	27.55	27.14	27.18	13,226,277	-0.53(-1.92%)
Aug 15, 2016	27.63	27.91	27.48	27.71	10,662,500	+0.13(+0.46%)
Aug 12, 2016	27.45	27.62	27.29	27.58	8,734,520	+0.24(+0.87%)
Aug 11, 2016	27.56	27.81	27.11	27.35	11,345,219	-0.07(-0.25%)
Aug 10, 2016	27.31	27.52	27.22	27.41	15,097,690	+0.18(+0.65%)
Aug 09, 2016	27.31	27.72	27.21	27.24	13,865,886	-0.02(-0.06%)
Aug 08, 2016	27.52	27.59	27.22	27.25	14,033,677	-0.26(-0.95%)
Aug 05, 2016	27.54	27.76	27.35	27.52	12,261,770	+0.06(+0.22%)
Aug 04, 2016	28.01	28.07	27.09	27.46	14,518,980	-0.55(-1.96%)
Aug 03, 2016	27.58	28.28	27.53	28.01	12,602,220	+0.50(+1.81%)
Aug 02, 2016	28.22	28.51	27.41	27.51	21,641,120	-1.18(-4.12%)
Aug 01, 2016	28.85	28.97	28.58	28.69	11,549,316	-0.15(-0.53%)
Jul 29, 2016	28.93	29.02	28.52	28.84	22,701,546	-0.18(-0.61%)
Jul 28, 2016	29.72	29.73	29.00	29.02	17,050,570	-0.99(-3.29%)
Jul 27, 2016	30.64	30.68	29.98	30.00	7,383,349	-0.72(-2.33%)
Jul 26, 2016	30.50	30.75	30.20	30.72	8,260,845	+0.53(+1.76%)
Jul 25, 2016	30.14	30.19	29.88	30.19	6,384,313	-0.16(-0.53%)
Jul 22, 2016	30.48	30.54	30.20	30.35	3,906,993	+0.02(+0.06%)
Jul 21, 2016	30.61	30.64	30.22	30.33	4,428,628	-0.37(-1.21%)
Jul 20, 2016	30.70	30.83	30.44	30.70	4,891,404	+0.16(+0.52%)
Jul 19, 2016	30.62	30.75	30.41	30.54	5,714,484	-0.11(-0.36%)
Jul 18, 2016	30.95	31.08	30.62	30.65	10,152,499	-0.31(-1.01%)
Jul 15, 2016	31.25	31.43	30.74	30.97	9,192,354	-0.50(-1.58%)
Jul 14, 2016	31.62	31.73	31.30	31.46	8,109,110	-0.15(-0.48%)
Jul 13, 2016	31.50	31.75	31.35	31.62	6,762,807	+0.08(+0.24%)
Jul 12, 2016	31.68	31.69	31.19	31.54	5,421,222	-0.13(-0.40%)
Jul 11, 2016	31.94	32.03	31.61	31.67	6,959,757	-0.27(-0.85%)
Jul 08, 2016	31.68	31.95	31.48	31.94	6,866,888	+0.46(+1.45%)
Jul 07, 2016	31.64	31.81	31.37	31.48	9,816,605	-0.22(-0.69%)
Jul 06, 2016	31.47	31.76	31.45	31.70	11,166,461	+0.21(+0.67%)
Jul 05, 2016	30.87	31.55	30.83	31.49	10,128,134	+0.66(+2.13%)
Jul 01, 2016	31.12	30.83	30.83	30.83	8,441,867	-0.20(-0.65%)
Jun 30, 2016	30.75	31.03	30.40	31.03	12,158,183	+0.29(+0.93%)
Jun 29, 2016	30.66	30.92	30.57	30.75	8,997,325	+0.34(+1.11%)
Jun 28, 2016	31.05	31.21	30.27	30.41	14,156,075	-0.48(-1.56%)
Jun 27, 2016	29.42	31.10	29.31	30.89	23,111,132	+1.25(+4.21%)
Jun 24, 2016	28.68	29.95	28.60	29.64	17,414,252	+0.40(+1.36%)
Jun 23, 2016	29.14	29.25	28.98	29.25	10,148,389	+0.38(+1.32%)
Jun 22, 2016	29.10	29.13	28.75	28.87	20,096,432	-0.21(-0.73%)
Jun 21, 2016	29.31	29.37	28.91	29.08	15,793,828	-0.20(-0.69%)
Jun 20, 2016	29.78	30.09	29.28	29.28	10,690,486	-0.40(-1.34%)
Jun 17, 2016	29.84	29.95	29.12	29.68	19,653,258	-0.24(-0.82%)
Jun 16, 2016	31.19	31.19	29.82	29.92	22,563,040	-0.20(-0.67%)
Jun 15, 2016	29.93	30.37	29.64	30.12	15,999,947	-0.04(-0.14%)
Jun 14, 2016	30.33	30.52	29.87	30.16	10,480,147	-0.32(-1.05%)
Jun 13, 2016	30.75	30.84	30.30	30.49	10,699,098	-0.57(-1.82%)
Jun 10, 2016	30.69	31.21	30.51	31.05	9,209,845	+0.19(+0.63%)
Jun 09, 2016	30.79	31.04	30.64	30.86	8,397,321	+0.05(+0.16%)
Jun 08, 2016	30.63	30.96	30.51	30.81	6,132,952	+0.19(+0.63%)
Jun 07, 2016	30.46	30.81	30.30	30.61	4,240,770	+0.23(+0.75%)
Jun 06, 2016	30.55	30.72	30.36	30.38	4,367,692	-0.19(-0.63%)
Jun 03, 2016	30.54	30.67	30.37	30.58	5,568,412	-0.16(-0.52%)
Jun 02, 2016	30.62	30.81	30.44	30.74	6,355,885	+0.02(+0.06%)
Jun 01, 2016	30.19	30.76	30.10	30.72	9,328,950	+0.56(+1.85%)
May 31, 2016	30.13	30.41	30.05	30.16	11,799,747	+0.04(+0.14%)
May 27, 2016	30.14	30.12	30.12	30.12	6,248,712	+0.10(+0.34%)
May 26, 2016	29.52	30.12	29.48	30.02	7,861,548	+0.55(+1.86%)
May 25, 2016	29.99	30.11	29.38	29.47	8,289,797	-0.49(-1.63%)
May 24, 2016	29.37	29.99	29.35	29.96	9,213,985	+0.61(+2.07%)
May 23, 2016	29.23	29.48	29.20	29.36	7,042,034	+0.15(+0.52%)
May 20, 2016	29.48	29.48	29.07	29.20	7,319,224	-0.18(-0.60%)
May 19, 2016	29.09	29.45	28.93	29.38	9,875,639	+0.39(+1.34%)
May 18, 2016	28.93	29.09	28.45	28.99	11,599,500	-0.08(-0.26%)
May 17, 2016	29.22	29.35	28.94	29.07	6,452,595	-0.25(-0.86%)
May 16, 2016	29.35	29.56	29.04	29.32	7,033,401	-0.08(-0.29%)
May 13, 2016	29.29	29.69	29.26	29.41	7,424,617	-0.03(-0.09%)
May 12, 2016	29.33	29.61	29.11	29.43	5,895,215	+0.15(+0.52%)
May 11, 2016	29.51	29.68	29.27	29.28	6,662,026	-0.36(-1.21%)
May 10, 2016	29.81	29.92	29.41	29.64	9,297,622	-0.50(-1.67%)
May 09, 2016	29.27	30.18	29.07	30.14	9,997,900	+1.08(+3.73%)
May 06, 2016	29.34	29.43	28.78	29.06	5,995,975	-0.31(-1.06%)
May 05, 2016	29.00	29.43	28.78	29.37	13,512,680	-0.07(-0.23%)
May 04, 2016	29.46	29.50	28.75	29.44	9,569,310	-0.17(-0.57%)
May 03, 2016	29.59	29.76	29.51	29.60	7,692,087	-0.19(-0.65%)
May 02, 2016	29.87	29.91	29.57	29.80	10,714,663	+0.03(+0.11%)
Apr 29, 2016	30.00	30.03	29.26	29.76	9,814,099	-0.45(-1.48%)
Apr 28, 2016	30.39	30.82	30.11	30.21	7,029,770	-0.33(-1.07%)
Apr 27, 2016	30.68	30.87	30.43	30.54	5,795,945	-0.08(-0.25%)
Apr 26, 2016	30.90	31.21	30.52	30.61	7,428,183	-0.31(-1.01%)
Apr 25, 2016	29.81	31.00	29.76	30.92	11,414,522	+1.00(+3.34%)
Apr 22, 2016	30.58	30.73	29.55	29.92	15,423,622	-0.75(-2.44%)
Apr 21, 2016	31.08	31.13	30.55	30.67	9,178,210	-0.40(-1.30%)
Apr 20, 2016	30.59	31.40	30.50	31.08	10,547,138	+0.61(+1.99%)
Apr 19, 2016	30.93	30.93	30.36	30.47	13,451,792	-0.38(-1.23%)
Apr 18, 2016	30.79	30.90	30.49	30.85	10,560,346	-0.19(-0.62%)
Apr 15, 2016	31.26	31.39	30.87	31.04	8,930,521	-0.13(-0.43%)
Apr 14, 2016	31.53	31.61	31.13	31.18	7,127,811	-0.66(-2.09%)
Apr 13, 2016	31.45	31.86	31.37	31.84	6,523,862	+0.59(+1.88%)
Apr 12, 2016	31.29	31.39	31.03	31.25	7,134,979	-0.01(-0.03%)
Apr 11, 2016	31.96	32.03	31.22	31.26	8,384,167	-0.69(-2.16%)
Apr 08, 2016	32.13	32.25	31.90	31.95	9,313,621	-0.15(-0.47%)
Apr 07, 2016	32.68	32.93	31.98	32.10	8,253,270	-0.77(-2.33%)
Apr 06, 2016	32.14	32.98	32.14	32.87	10,871,899	+0.72(+2.25%)
Apr 05, 2016	31.71	32.27	31.61	32.14	11,700,301	+0.16(+0.50%)
Apr 04, 2016	32.23	32.35	31.88	31.98	8,611,569	-0.24(-0.76%)
Apr 01, 2016	31.91	32.31	31.88	32.23	7,874,143	+0.06(+0.18%)
Mar 31, 2016	32.03	32.29	31.93	32.17	8,190,381	+0.13(+0.42%)
Mar 30, 2016	32.00	32.19	31.80	32.03	8,293,232	+0.05(+0.16%)
Mar 29, 2016	31.80	32.08	31.74	31.98	6,873,724	-0.03(-0.08%)
Mar 28, 2016	31.66	32.03	31.56	32.01	8,037,346	+0.34(+1.09%)
Mar 24, 2016	31.29	31.66	31.66	31.66	11,326,837	+0.05(+0.16%)
Mar 23, 2016	31.89	31.98	31.42	31.61	10,933,150	-0.30(-0.95%)
Mar 22, 2016	32.11	32.23	31.70	31.92	9,578,028	-0.15(-0.47%)
Mar 21, 2016	32.28	32.46	32.03	32.07	7,110,428	-0.36(-1.12%)
Mar 18, 2016	32.08	32.70	31.96	32.43	11,911,511	+0.40(+1.23%)
Mar 17, 2016	32.34	32.43	31.94	32.03	11,526,294	-0.44(-1.35%)
Mar 16, 2016	31.85	32.54	31.81	32.47	7,403,711	+0.40(+1.23%)
Mar 15, 2016	31.97	32.35	31.73	32.08	6,653,823	-0.21(-0.65%)
Mar 14, 2016	32.32	32.67	31.94	32.29	7,508,947	-0.21(-0.65%)
Mar 11, 2016	31.87	32.53	31.86	32.50	10,518,965	+0.77(+2.41%)
Mar 10, 2016	31.80	31.93	31.33	31.73	10,871,863	-0.07(-0.21%)
Mar 09, 2016	31.20	32.01	31.19	31.80	11,017,758	+0.66(+2.13%)
Mar 08, 2016	31.06	31.69	30.99	31.13	10,656,780	-0.03(-0.08%)
Mar 07, 2016	30.77	31.66	30.73	31.16	14,782,804	+0.18(+0.57%)
Mar 04, 2016	31.64	31.71	30.66	30.98	25,021,002	-0.81(-2.54%)
Mar 03, 2016	31.80	32.33	31.02	31.79	48,347,320	-2.40(-7.01%)
Mar 02, 2016	34.21	34.41	34.02	34.19	11,405,543	+0.03(+0.07%)
Mar 01, 2016	33.94	34.26	33.57	34.16	10,704,434	+0.60(+1.78%)
Feb 29, 2016	33.39	34.03	33.30	33.57	12,844,481	+0.39(+1.17%)
Feb 26, 2016	33.26	33.60	32.97	33.18	7,577,369	-0.01(-0.03%)
Feb 25, 2016	32.70	33.22	32.59	33.19	9,077,392	+0.64(+1.96%)
Feb 24, 2016	32.33	32.61	32.04	32.55	8,234,866	-0.07(-0.21%)
Feb 23, 2016	32.06	32.77	31.90	32.61	7,159,331	+0.43(+1.33%)
Feb 22, 2016	32.04	32.32	31.83	32.19	6,598,172	+0.38(+1.19%)
Feb 19, 2016	31.78	32.06	31.47	31.81	8,249,550	-0.20(-0.63%)
Feb 18, 2016	32.80	33.01	31.71	32.01	13,709,402	-1.14(-3.45%)
Feb 17, 2016	32.38	33.26	32.30	33.15	9,212,726	+0.78(+2.42%)
Feb 16, 2016	32.50	32.82	32.07	32.37	8,093,844	+0.13(+0.42%)
Feb 12, 2016	31.24	32.24	32.24	32.24	8,950,200	+1.60(+5.22%)
Feb 11, 2016	30.63	31.11	30.09	30.64	11,402,537	-0.35(-1.14%)
Feb 10, 2016	30.90	31.76	30.83	30.99	10,832,829	+0.19(+0.61%)
Feb 09, 2016	30.41	31.11	30.41	30.80	13,772,839	-0.08(-0.24%)
Feb 08, 2016	31.10	31.15	29.70	30.88	18,729,712	-0.68(-2.15%)
Feb 05, 2016	32.71	32.82	31.42	31.56	11,655,006	-1.12(-3.41%)
Feb 04, 2016	33.31	33.45	32.58	32.67	8,708,714	-1.02(-3.04%)
Feb 03, 2016	33.79	33.94	33.18	33.70	10,157,889	+0.03(+0.07%)
Feb 02, 2016	33.34	33.74	33.14	33.67	9,673,096	+0.03(+0.10%)
Feb 01, 2016	32.49	33.75	32.38	33.64	13,024,240	+1.09(+3.35%)
Jan 29, 2016	31.87	32.57	31.78	32.55	9,805,276	+0.83(+2.62%)
Jan 28, 2016	31.48	31.85	31.26	31.72	10,138,907	+0.30(+0.96%)
Jan 27, 2016	30.94	31.78	30.87	31.41	12,200,308	+0.57(+1.85%)
Jan 26, 2016	30.74	31.00	30.61	30.84	8,762,016	+0.09(+0.30%)
Jan 25, 2016	31.25	31.33	30.68	30.75	12,957,517	-0.38(-1.21%)
Jan 22, 2016	31.49	31.77	30.89	31.13	15,771,438	-0.03(-0.08%)
Jan 21, 2016	31.76	31.76	30.96	31.15	11,436,661	-0.59(-1.85%)
Jan 20, 2016	31.60	31.93	30.56	31.74	13,467,011	-0.29(-0.89%)
Jan 19, 2016	32.41	32.56	31.69	32.03	8,127,230	-0.25(-0.78%)
Jan 15, 2016	32.01	32.28	32.28	32.28	10,766,785	-0.45(-1.38%)
Jan 14, 2016	33.19	33.23	32.07	32.73	12,470,763	-0.14(-0.43%)
Jan 13, 2016	34.56	34.67	32.82	32.87	15,744,296	-1.71(-4.95%)
Jan 12, 2016	34.83	34.96	34.11	34.58	8,728,122	-0.03(-0.10%)
Jan 11, 2016	34.45	34.75	34.27	34.62	7,639,196	+0.40(+1.18%)
Jan 08, 2016	34.60	34.68	34.09	34.22	9,815,130	-0.23(-0.66%)
Jan 07, 2016	34.66	34.82	34.28	34.44	11,247,809	-0.82(-2.33%)
Jan 06, 2016	35.02	35.57	35.01	35.26	11,689,146	-0.03(-0.10%)
Jan 05, 2016	34.63	35.31	34.60	35.30	8,739,756	+0.78(+2.26%)
Jan 04, 2016	34.52	34.61	34.11	34.52	11,840,246	-0.56(-1.60%)
Dec 31, 2015	35.30	35.08	35.08	35.08	5,165,534	-0.40(-1.13%)
Dec 30, 2015	35.80	35.85	35.44	35.48	4,075,774	-0.28(-0.77%)
Dec 29, 2015	35.72	35.78	35.50	35.76	4,787,781	+0.16(+0.45%)
Dec 28, 2015	35.47	35.73	35.35	35.60	3,742,823	-0.01(-0.02%)
Dec 24, 2015	35.48	35.61	35.61	35.61	2,049,447	+0.13(+0.35%)
Dec 23, 2015	35.46	35.61	35.25	35.48	5,379,252	+0.18(+0.50%)
Dec 22, 2015	34.79	35.34	34.73	35.31	7,036,111	+0.75(+2.16%)
Dec 21, 2015	34.43	34.58	34.08	34.56	9,333,936	+0.48(+1.40%)
Dec 18, 2015	34.85	35.00	34.08	34.08	15,321,951	-1.09(-3.10%)
Dec 17, 2015	35.53	35.54	35.16	35.17	6,692,014	-0.41(-1.15%)
Dec 16, 2015	35.62	35.69	35.10	35.58	10,922,782	+0.10(+0.28%)
Dec 15, 2015	35.30	35.71	35.16	35.48	12,453,829	+0.38(+1.07%)
Dec 14, 2015	34.58	35.11	34.48	35.10	9,070,974	+0.65(+1.90%)
Dec 11, 2015	34.15	34.76	34.15	34.45	18,802,428	-0.04(-0.12%)
Dec 10, 2015	34.69	34.89	34.43	34.49	15,009,473	-0.10(-0.29%)
Dec 09, 2015	34.48	34.93	34.14	34.59	8,728,164	-0.13(-0.39%)
Dec 08, 2015	34.62	34.89	34.22	34.73	12,800,312	-0.02(-0.05%)
Dec 07, 2015	34.28	34.95	34.25	34.74	13,662,474	+0.74(+2.17%)
Dec 04, 2015	33.46	34.03	33.28	34.01	11,479,623	+0.54(+1.60%)
Dec 03, 2015	32.47	33.82	32.17	33.47	18,142,754	+1.51(+4.72%)
Dec 02, 2015	32.07	32.15	31.78	31.96	12,441,838	-0.08(-0.24%)
Dec 01, 2015	31.88	32.16	31.75	32.04	12,947,708	+0.45(+1.43%)
Nov 30, 2015	31.91	32.08	31.46	31.58	12,059,874	-0.29(-0.92%)
Nov 27, 2015	31.34	32.01	31.24	31.88	5,141,792	+0.70(+2.26%)
Nov 25, 2015	31.13	31.17	31.17	31.17	6,005,727	+0.04(+0.13%)
Nov 24, 2015	31.05	31.30	31.05	31.13	9,688,717	-0.11(-0.35%)
Nov 23, 2015	31.27	31.35	31.05	31.24	5,052,261	-0.05(-0.16%)
Nov 20, 2015	31.41	31.62	31.15	31.29	7,859,418	-0.01(-0.03%)
Nov 19, 2015	31.49	31.66	31.09	31.30	5,798,142	-0.18(-0.59%)
Nov 18, 2015	31.05	31.51	30.99	31.48	9,227,528	+0.44(+1.40%)
Nov 17, 2015	30.76	31.13	30.54	31.05	8,544,089	+0.40(+1.31%)
Nov 16, 2015	30.23	30.69	30.21	30.64	17,905,460	+0.41(+1.36%)
Nov 13, 2015	30.57	30.75	30.19	30.23	12,336,022	-0.39(-1.26%)
Nov 12, 2015	31.02	31.23	30.61	30.62	28,292,344	-0.44(-1.40%)
Nov 11, 2015	31.39	31.45	30.88	31.05	8,988,456	-0.20(-0.64%)
Nov 10, 2015	31.15	31.37	31.05	31.26	5,482,205	+0.15(+0.47%)
Nov 09, 2015	31.23	31.36	30.88	31.11	8,163,265	-0.31(-0.98%)
Nov 06, 2015	30.98	31.43	30.83	31.42	11,545,635	+0.42(+1.35%)
Nov 05, 2015	31.10	31.11	30.68	31.00	8,998,564	+0.05(+0.16%)
Nov 04, 2015	31.72	31.77	30.84	30.95	7,250,093	-0.63(-1.99%)
Nov 03, 2015	31.74	31.90	31.50	31.58	5,904,205	-0.37(-1.15%)
Nov 02, 2015	31.61	31.95	31.40	31.94	7,203,712	+0.33(+1.06%)
Oct 30, 2015	31.40	31.73	31.25	31.61	7,776,786	+0.13(+0.40%)
Oct 29, 2015	31.53	31.62	31.38	31.48	7,066,998	-0.04(-0.13%)
Oct 28, 2015	31.08	31.59	30.78	31.53	12,718,248	+0.59(+1.92%)
Oct 27, 2015	31.14	31.23	30.27	30.93	9,820,985	-0.47(-1.49%)
Oct 26, 2015	31.69	31.76	31.35	31.40	6,862,529	-0.23(-0.71%)
Oct 23, 2015	32.20	32.20	31.51	31.63	11,803,012	-0.39(-1.23%)
Oct 22, 2015	31.99	32.20	31.85	32.02	16,046,527	+0.18(+0.55%)
Oct 21, 2015	31.65	31.85	31.53	31.84	8,692,052	+0.30(+0.95%)
Oct 20, 2015	31.72	31.77	31.43	31.54	10,965,007	-0.09(-0.29%)
Oct 19, 2015	31.36	31.82	31.23	31.64	7,147,480	+0.27(+0.85%)
Oct 16, 2015	31.08	31.39	30.85	31.37	7,336,985	+0.37(+1.19%)
Oct 15, 2015	30.64	31.01	30.35	31.00	17,926,872	+0.62(+2.04%)
Oct 14, 2015	31.34	31.43	29.98	30.38	17,347,770	-0.93(-2.96%)
Oct 13, 2015	31.91	32.10	31.23	31.31	7,683,060	-0.64(-1.99%)
Oct 12, 2015	31.79	32.11	31.60	31.94	6,320,918	+0.14(+0.45%)
Oct 09, 2015	31.81	32.07	31.56	31.80	7,033,380	+0.03(+0.08%)
Oct 08, 2015	31.35	31.83	31.23	31.78	8,826,688	+0.41(+1.31%)
Oct 07, 2015	31.23	31.61	31.04	31.37	4,290,840	+0.32(+1.02%)
Oct 06, 2015	31.80	31.85	30.97	31.05	6,125,552	-0.79(-2.47%)
Oct 05, 2015	31.13	31.86	30.94	31.84	7,468,949	+0.78(+2.50%)
Oct 02, 2015	30.40	31.07	29.92	31.06	6,544,553	+0.38(+1.25%)

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