Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	18.80	19.02	18.73	19.02	7,746,360	+0.20(+1.08%)
Apr 29, 2014	18.87	18.96	18.81	18.82	6,986,098	+0.00(+0.02%)
Apr 28, 2014	18.70	18.90	18.68	18.82	7,911,795	+0.16(+0.86%)
Apr 25, 2014	18.68	18.73	18.48	18.65	7,337,114	-0.08(-0.44%)
Apr 24, 2014	18.77	18.86	18.53	18.74	7,875,648	-0.04(-0.22%)
Apr 23, 2014	18.65	18.87	18.62	18.78	7,985,770	+0.10(+0.55%)
Apr 22, 2014	18.47	18.83	18.39	18.68	9,351,666	+0.20(+1.10%)
Apr 21, 2014	18.28	18.52	18.28	18.47	5,800,401	+0.18(+0.97%)
Apr 17, 2014	18.24	18.30	18.30	18.30	15,562,613	-0.02(-0.09%)
Apr 16, 2014	18.29	18.35	18.16	18.31	9,112,566	+0.12(+0.68%)
Apr 15, 2014	18.40	18.45	18.09	18.19	8,620,899	-0.23(-1.26%)
Apr 14, 2014	18.25	18.43	18.22	18.42	7,428,923	+0.24(+1.32%)
Apr 11, 2014	18.06	18.25	18.05	18.18	10,753,693	+0.05(+0.30%)
Apr 10, 2014	18.46	18.57	18.13	18.13	9,771,349	-0.35(-1.90%)
Apr 09, 2014	18.40	18.58	18.34	18.48	9,838,573	+0.17(+0.93%)
Apr 08, 2014	18.27	18.42	18.24	18.31	10,632,622	+0.07(+0.38%)
Apr 07, 2014	18.46	18.59	18.22	18.24	10,048,370	-0.22(-1.21%)
Apr 04, 2014	18.54	18.75	18.45	18.46	12,051,196	-0.12(-0.62%)
Apr 03, 2014	18.73	18.79	18.50	18.58	10,790,136	-0.12(-0.66%)
Apr 02, 2014	18.07	18.71	18.05	18.70	17,777,568	+0.68(+3.76%)
Apr 01, 2014	18.07	18.20	17.90	18.02	9,918,908	-0.01(-0.07%)
Mar 31, 2014	18.23	18.26	17.97	18.03	8,392,111	-0.12(-0.68%)
Mar 28, 2014	18.03	18.22	17.94	18.16	10,200,434	+0.13(+0.73%)
Mar 27, 2014	17.88	18.06	17.77	18.03	8,655,841	+0.15(+0.83%)
Mar 26, 2014	18.08	18.18	17.88	17.88	7,194,337	-0.10(-0.55%)
Mar 25, 2014	18.08	18.18	17.90	17.98	6,209,081	-0.04(-0.23%)
Mar 24, 2014	18.25	18.32	17.98	18.02	6,635,733	-0.15(-0.82%)
Mar 21, 2014	18.22	18.41	18.07	18.17	13,437,765	-0.01(-0.05%)
Mar 20, 2014	18.03	18.23	18.02	18.18	4,729,778	+0.12(+0.69%)
Mar 19, 2014	18.20	18.29	17.94	18.05	6,930,431	-0.13(-0.70%)
Mar 18, 2014	18.21	18.26	18.16	18.18	6,402,962	-0.01(-0.05%)
Mar 17, 2014	18.20	18.25	18.02	18.19	7,169,538	+0.05(+0.25%)
Mar 14, 2014	17.96	18.21	17.96	18.14	7,948,567	+0.17(+0.97%)
Mar 13, 2014	18.13	18.37	17.95	17.97	15,439,952	-0.16(-0.87%)
Mar 12, 2014	17.94	18.13	17.87	18.13	10,320,486	+0.22(+1.22%)
Mar 11, 2014	18.14	18.22	17.84	17.91	15,125,076	-0.17(-0.94%)
Mar 10, 2014	18.06	18.10	18.01	18.08	13,658,035	-0.01(-0.07%)
Mar 07, 2014	17.97	18.33	17.92	18.09	21,236,204	+0.17(+0.95%)
Mar 06, 2014	18.52	18.70	17.81	17.92	31,359,154	-0.13(-0.71%)
Mar 05, 2014	17.53	18.07	17.47	18.05	25,022,768	+0.53(+3.04%)
Mar 04, 2014	17.46	17.76	17.38	17.51	17,370,234	+0.17(+0.95%)
Mar 03, 2014	17.22	17.49	17.02	17.35	17,652,546	+0.02(+0.12%)
Feb 28, 2014	16.61	17.34	16.58	17.33	19,414,322	+0.74(+4.48%)
Feb 27, 2014	16.54	16.67	16.51	16.58	4,786,343	+0.05(+0.27%)
Feb 26, 2014	16.45	16.65	16.38	16.54	10,821,680	+0.16(+0.96%)
Feb 25, 2014	16.41	16.51	16.31	16.38	8,444,015	-0.05(-0.33%)
Feb 24, 2014	16.42	16.57	16.36	16.44	9,785,817	+0.07(+0.45%)
Feb 21, 2014	16.21	16.38	16.09	16.36	11,658,496	+0.13(+0.81%)
Feb 20, 2014	16.02	16.35	16.00	16.23	14,312,347	+0.21(+1.32%)
Feb 19, 2014	15.51	16.07	15.46	16.02	13,607,351	+0.48(+3.11%)
Feb 18, 2014	15.55	15.55	15.39	15.54	6,917,499	+0.09(+0.59%)
Feb 14, 2014	15.31	15.44	15.44	15.44	12,783,126	+0.12(+0.78%)
Feb 13, 2014	15.11	15.36	15.03	15.32	5,820,250	+0.07(+0.43%)
Feb 12, 2014	15.27	15.36	15.20	15.26	6,338,659	+0.00(+0.01%)
Feb 11, 2014	14.85	15.26	14.80	15.26	12,676,272	+0.37(+2.49%)
Feb 10, 2014	14.90	14.98	14.85	14.89	6,893,245	-0.04(-0.25%)
Feb 07, 2014	15.15	15.17	14.87	14.92	9,809,551	-0.20(-1.31%)
Feb 06, 2014	14.63	15.14	14.61	15.12	12,328,434	+0.54(+3.70%)
Feb 05, 2014	14.51	14.65	14.45	14.58	7,903,739	-0.01(-0.06%)
Feb 04, 2014	14.53	14.64	14.49	14.59	8,572,922	+0.04(+0.25%)
Feb 03, 2014	14.85	14.86	14.50	14.55	13,011,902	-0.30(-1.99%)
Jan 31, 2014	14.83	14.91	14.73	14.85	14,157,787	-0.13(-0.88%)
Jan 30, 2014	15.11	15.13	14.96	14.98	8,258,892	-0.05(-0.30%)
Jan 29, 2014	15.01	15.12	14.84	15.03	18,706,912	-0.05(-0.33%)
Jan 28, 2014	14.70	15.16	14.69	15.08	15,113,208	+0.36(+2.43%)
Jan 27, 2014	14.81	14.88	14.69	14.72	11,877,374	-0.12(-0.83%)
Jan 24, 2014	14.90	14.98	14.83	14.84	10,819,009	-0.13(-0.88%)
Jan 23, 2014	14.93	15.02	14.82	14.97	12,069,246	-0.01(-0.08%)
Jan 22, 2014	15.07	15.12	14.98	14.98	7,448,590	-0.07(-0.44%)
Jan 21, 2014	15.24	15.25	14.98	15.05	11,728,579	-0.08(-0.54%)
Jan 17, 2014	15.41	15.13	15.13	15.13	33,427,040	-0.23(-1.50%)
Jan 16, 2014	15.66	16.15	15.29	15.36	18,570,560	-0.79(-4.87%)
Jan 15, 2014	16.04	16.30	16.02	16.15	8,972,670	+0.11(+0.67%)
Jan 14, 2014	15.88	16.07	15.87	16.04	7,347,601	+0.16(+1.01%)
Jan 13, 2014	16.20	16.25	15.85	15.88	9,343,774	-0.35(-2.15%)
Jan 10, 2014	16.24	16.31	16.14	16.23	7,121,547	+0.04(+0.25%)
Jan 09, 2014	16.07	16.23	16.03	16.19	9,133,241	+0.17(+1.05%)
Jan 08, 2014	16.01	16.16	15.96	16.02	7,519,616	-0.02(-0.13%)
Jan 07, 2014	15.99	16.13	15.91	16.04	6,734,835	+0.10(+0.62%)
Jan 06, 2014	16.14	16.19	15.93	15.94	9,672,672	-0.14(-0.87%)
Jan 03, 2014	16.21	16.21	16.06	16.08	6,893,926	-0.07(-0.46%)
Jan 02, 2014	16.15	16.26	16.13	16.16	7,762,614	-0.10(-0.63%)
Dec 31, 2013	16.34	16.26	16.26	16.26	12,136,192	-0.05(-0.30%)
Dec 30, 2013	16.29	16.38	16.26	16.31	4,762,330	+0.05(+0.28%)
Dec 27, 2013	16.38	16.39	16.25	16.26	4,899,153	-0.13(-0.78%)
Dec 26, 2013	16.40	16.50	16.33	16.39	2,698,231	-0.02(-0.10%)
Dec 24, 2013	16.38	16.44	16.32	16.41	2,111,303	+0.00(+0.00%)
Dec 23, 2013	16.43	16.58	16.35	16.41	5,880,831	+0.08(+0.48%)
Dec 20, 2013	16.27	16.36	16.24	16.33	13,881,888	+0.01(+0.08%)
Dec 19, 2013	16.51	16.64	16.17	16.32	8,161,973	-0.17(-1.02%)
Dec 18, 2013	16.41	16.49	15.98	16.49	11,808,795	+0.10(+0.63%)
Dec 17, 2013	16.48	16.49	16.30	16.38	7,466,257	-0.09(-0.57%)
Dec 16, 2013	16.45	16.55	16.26	16.48	9,180,584	+0.06(+0.35%)
Dec 13, 2013	16.44	16.50	16.24	16.42	9,426,145	-0.03(-0.18%)
Dec 12, 2013	16.56	16.56	16.35	16.45	10,179,387	-0.15(-0.92%)
Dec 11, 2013	16.61	16.73	16.56	16.60	7,872,061	+0.00(+0.02%)
Dec 10, 2013	16.58	16.63	16.46	16.60	6,893,410	-0.03(-0.17%)
Dec 09, 2013	16.73	16.75	16.54	16.63	8,959,495	-0.01(-0.05%)
Dec 06, 2013	16.65	16.80	16.48	16.63	13,907,118	+0.16(+0.95%)
Dec 05, 2013	17.09	17.14	16.27	16.48	27,296,640	-0.60(-3.52%)
Dec 04, 2013	17.24	17.38	17.08	17.08	11,701,361	-0.24(-1.38%)
Dec 03, 2013	17.18	17.32	17.08	17.32	8,540,298	+0.13(+0.74%)
Dec 02, 2013	17.16	17.30	17.08	17.19	7,481,204	+0.02(+0.10%)
Nov 29, 2013	17.23	17.28	17.13	17.17	3,206,590	-0.05(-0.31%)
Nov 27, 2013	17.32	17.33	17.22	17.23	6,621,739	-0.03(-0.17%)
Nov 26, 2013	17.45	17.50	17.18	17.26	9,250,244	-0.25(-1.43%)
Nov 25, 2013	17.49	17.57	17.47	17.51	7,003,198	+0.07(+0.40%)
Nov 22, 2013	17.28	17.45	17.17	17.44	6,652,950	+0.16(+0.93%)
Nov 21, 2013	17.15	17.30	17.08	17.28	8,049,884	+0.14(+0.84%)
Nov 20, 2013	17.23	17.26	17.06	17.13	7,977,861	-0.08(-0.48%)
Nov 19, 2013	17.02	17.29	17.01	17.21	10,581,870	+0.20(+1.16%)
Nov 18, 2013	17.52	17.56	16.97	17.02	12,206,634	-0.51(-2.89%)
Nov 15, 2013	17.55	17.57	17.42	17.52	6,915,371	-0.03(-0.19%)
Nov 14, 2013	17.36	17.58	17.35	17.56	6,428,396	+0.23(+1.31%)
Nov 13, 2013	17.13	17.33	17.09	17.33	6,083,385	+0.16(+0.92%)
Nov 12, 2013	16.94	17.20	16.88	17.17	8,149,300	+0.16(+0.92%)
Nov 11, 2013	17.19	17.26	16.95	17.02	10,401,161	-0.18(-1.02%)
Nov 08, 2013	17.11	17.20	16.97	17.19	11,373,800	+0.13(+0.74%)
Nov 07, 2013	17.54	17.56	17.02	17.06	11,302,399	-0.45(-2.60%)
Nov 06, 2013	17.59	17.63	17.45	17.52	6,413,479	+0.05(+0.26%)
Nov 05, 2013	17.36	17.52	17.28	17.47	6,180,633	+0.06(+0.33%)
Nov 04, 2013	17.57	17.62	17.39	17.42	6,076,399	-0.08(-0.44%)
Nov 01, 2013	17.55	17.66	17.45	17.49	5,896,697	-0.06(-0.33%)
Oct 31, 2013	17.58	17.73	17.48	17.55	10,203,332	-0.02(-0.12%)
Oct 30, 2013	17.74	17.77	17.48	17.57	5,780,367	-0.17(-0.95%)
Oct 29, 2013	17.71	17.79	17.66	17.74	7,003,015	+0.06(+0.32%)
Oct 28, 2013	17.85	17.97	17.66	17.68	10,669,967	-0.11(-0.60%)
Oct 25, 2013	17.58	17.80	17.58	17.79	6,191,968	+0.17(+0.95%)
Oct 24, 2013	17.57	17.64	17.53	17.62	5,316,363	+0.04(+0.21%)
Oct 23, 2013	17.47	17.70	17.46	17.58	6,694,340	+0.09(+0.49%)
Oct 22, 2013	17.34	17.54	17.33	17.50	7,603,507	+0.19(+1.09%)
Oct 21, 2013	17.38	17.41	17.24	17.31	3,788,961	-0.05(-0.31%)
Oct 18, 2013	17.38	17.42	17.32	17.36	5,649,221	+0.07(+0.40%)
Oct 17, 2013	17.12	17.30	17.00	17.29	7,027,886	+0.14(+0.81%)
Oct 16, 2013	16.81	17.18	16.81	17.15	6,785,111	+0.35(+2.10%)
Oct 15, 2013	16.99	17.06	16.79	16.80	10,361,812	-0.25(-1.47%)
Oct 14, 2013	17.00	17.06	16.88	17.05	6,635,203	-0.04(-0.22%)
Oct 11, 2013	16.71	17.09	16.68	17.09	7,898,927	+0.42(+2.51%)
Oct 10, 2013	16.56	16.70	16.55	16.67	7,687,744	+0.22(+1.35%)
Oct 09, 2013	16.30	16.55	16.29	16.45	8,591,809	+0.16(+1.01%)
Oct 08, 2013	16.35	16.50	16.27	16.29	7,380,482	-0.06(-0.38%)
Oct 07, 2013	16.47	16.53	16.34	16.35	5,970,930	-0.27(-1.63%)
Oct 04, 2013	16.40	16.67	16.29	16.62	5,113,940	+0.19(+1.17%)
Oct 03, 2013	16.62	16.62	16.40	16.43	5,844,294	-0.20(-1.21%)
Oct 02, 2013	16.56	16.63	16.44	16.63	7,250,838	-0.03(-0.17%)
Oct 01, 2013	16.53	16.68	16.53	16.65	6,405,237	+0.13(+0.77%)
Sep 30, 2013	16.54	16.65	16.49	16.53	7,278,938	-0.14(-0.86%)
Sep 27, 2013	16.72	16.78	16.57	16.67	6,318,476	-0.11(-0.66%)
Sep 26, 2013	16.77	16.97	16.71	16.78	6,736,760	+0.12(+0.71%)
Sep 25, 2013	16.79	16.82	16.64	16.66	8,718,727	-0.07(-0.44%)
Sep 24, 2013	16.60	16.80	16.52	16.74	10,488,418	+0.15(+0.91%)
Sep 23, 2013	16.61	16.72	16.56	16.59	8,288,371	-0.11(-0.69%)
Sep 20, 2013	16.78	16.86	16.68	16.70	10,606,423	-0.09(-0.56%)
Sep 19, 2013	16.63	16.81	16.59	16.79	10,630,388	+0.18(+1.06%)
Sep 18, 2013	16.52	16.63	16.37	16.62	13,156,791	+0.00(+0.02%)
Sep 17, 2013	16.30	16.69	16.30	16.61	21,367,918	+0.36(+2.19%)
Sep 16, 2013	16.15	16.37	15.99	16.26	11,607,767	+0.27(+1.67%)
Sep 13, 2013	15.91	16.07	15.90	15.99	12,156,159	+0.17(+1.06%)
Sep 12, 2013	15.58	15.98	15.49	15.82	16,750,750	+0.39(+2.52%)
Sep 11, 2013	15.40	15.50	15.27	15.43	15,567,617	+0.05(+0.35%)
Sep 10, 2013	15.57	15.65	15.28	15.38	13,586,570	-0.06(-0.40%)
Sep 09, 2013	15.35	15.47	15.34	15.44	5,970,864	+0.12(+0.78%)
Sep 06, 2013	15.35	15.46	15.21	15.32	9,304,921	+0.02(+0.13%)
Sep 05, 2013	15.28	15.30	15.16	15.30	7,123,375	+0.00(+0.03%)
Sep 04, 2013	15.12	15.45	15.09	15.30	12,541,339	+0.21(+1.41%)
Sep 03, 2013	15.15	15.20	15.04	15.09	6,242,808	+0.09(+0.60%)
Aug 30, 2013	15.11	15.11	14.94	15.00	6,028,394	-0.07(-0.49%)
Aug 29, 2013	14.88	15.12	14.83	15.07	5,838,647	+0.16(+1.04%)
Aug 28, 2013	14.88	14.95	14.71	14.91	10,697,823	+0.00(+0.00%)
Aug 27, 2013	14.99	15.03	14.90	14.91	8,510,044	-0.19(-1.25%)
Aug 26, 2013	15.41	15.41	15.10	15.10	7,774,464	-0.27(-1.79%)
Aug 23, 2013	15.25	15.39	15.22	15.38	7,879,665	+0.13(+0.83%)
Aug 22, 2013	15.39	15.42	15.22	15.25	9,779,667	-0.10(-0.67%)
Aug 21, 2013	15.44	15.47	15.32	15.35	8,192,840	-0.13(-0.82%)
Aug 20, 2013	15.52	15.61	15.47	15.48	6,313,751	-0.07(-0.42%)
Aug 19, 2013	15.63	15.66	15.38	15.54	7,660,970	-0.13(-0.81%)
Aug 16, 2013	15.60	15.73	15.56	15.67	9,351,525	+0.10(+0.63%)
Aug 15, 2013	15.81	15.81	15.52	15.57	10,106,586	-0.33(-2.09%)
Aug 14, 2013	15.98	16.03	15.88	15.90	5,376,661	-0.13(-0.82%)
Aug 13, 2013	15.93	16.06	15.85	16.04	6,269,715	+0.14(+0.85%)
Aug 12, 2013	15.81	15.91	15.73	15.90	6,340,068	+0.03(+0.21%)
Aug 09, 2013	16.11	16.11	15.78	15.87	8,610,556	-0.29(-1.82%)
Aug 08, 2013	16.02	16.21	15.94	16.16	6,717,252	+0.25(+1.56%)
Aug 07, 2013	16.02	16.06	15.90	15.91	7,676,345	-0.12(-0.76%)
Aug 06, 2013	15.97	16.04	15.78	16.04	8,061,424	+0.05(+0.33%)
Aug 05, 2013	15.99	16.11	15.93	15.98	6,732,037	-0.01(-0.05%)
Aug 02, 2013	16.16	16.16	15.80	15.99	11,997,362	-0.19(-1.19%)
Aug 01, 2013	16.12	16.23	16.08	16.18	5,355,511	+0.16(+0.97%)
Jul 31, 2013	16.14	16.23	16.00	16.03	12,998,100	-0.13(-0.83%)
Jul 30, 2013	16.28	16.32	16.15	16.16	9,226,512	-0.10(-0.63%)
Jul 29, 2013	16.14	16.27	16.08	16.26	6,092,615	+0.08(+0.50%)
Jul 26, 2013	16.12	16.19	16.02	16.18	8,863,105	-0.01(-0.08%)
Jul 25, 2013	15.90	16.19	15.88	16.19	10,896,078	+0.22(+1.41%)
Jul 24, 2013	15.94	15.97	15.84	15.97	10,442,699	+0.08(+0.51%)
Jul 23, 2013	15.95	16.05	15.82	15.89	8,409,787	-0.05(-0.31%)
Jul 22, 2013	15.87	15.94	15.84	15.94	8,109,106	+0.10(+0.62%)
Jul 19, 2013	15.81	15.86	15.72	15.84	10,184,747	+0.13(+0.83%)
Jul 18, 2013	15.71	15.92	15.67	15.71	11,528,159	+0.01(+0.08%)
Jul 17, 2013	15.59	15.72	15.53	15.70	7,041,434	+0.13(+0.87%)
Jul 16, 2013	15.42	15.57	15.35	15.56	11,498,144	+0.15(+0.98%)
Jul 15, 2013	15.22	15.51	15.20	15.41	9,448,346	+0.05(+0.35%)
Jul 12, 2013	15.13	15.41	15.13	15.36	10,971,108	-0.07(-0.42%)
Jul 11, 2013	15.46	15.59	15.30	15.42	10,609,256	+0.18(+1.20%)
Jul 10, 2013	15.22	15.36	15.22	15.24	9,309,899	+0.08(+0.51%)
Jul 09, 2013	14.92	15.23	14.92	15.16	17,839,016	+0.39(+2.65%)
Jul 08, 2013	14.74	14.77	14.65	14.77	6,575,784	+0.05(+0.33%)
Jul 05, 2013	14.64	14.73	14.55	14.72	6,670,148	+0.19(+1.32%)
Jul 03, 2013	14.60	14.65	14.53	14.53	4,858,621	-0.13(-0.89%)
Jul 02, 2013	14.16	14.81	14.16	14.66	19,009,444	+0.51(+3.61%)
Jul 01, 2013	14.16	14.24	14.12	14.15	6,571,751	+0.05(+0.38%)
Jun 28, 2013	14.12	14.24	14.08	14.10	9,666,921	-0.07(-0.49%)
Jun 27, 2013	14.09	14.26	14.07	14.17	7,905,977	+0.09(+0.67%)
Jun 26, 2013	14.19	14.25	14.02	14.07	9,624,307	-0.01(-0.09%)
Jun 25, 2013	13.95	14.15	13.93	14.08	11,139,939	+0.21(+1.53%)
Jun 24, 2013	13.68	13.97	13.56	13.87	11,774,898	+0.09(+0.65%)
Jun 21, 2013	13.60	13.86	13.56	13.78	13,695,774	+0.32(+2.40%)
Jun 20, 2013	14.21	14.21	13.40	13.46	20,705,324	-0.88(-6.12%)
Jun 19, 2013	14.47	14.55	14.33	14.34	8,448,933	-0.16(-1.10%)
Jun 18, 2013	14.40	14.51	14.33	14.50	11,447,975	+0.14(+0.97%)
Jun 17, 2013	14.28	14.47	14.25	14.36	8,124,910	+0.16(+1.12%)
Jun 14, 2013	14.29	14.39	14.15	14.20	6,020,754	-0.11(-0.77%)
Jun 13, 2013	14.19	14.32	14.07	14.31	9,679,706	+0.31(+2.22%)
Jun 12, 2013	14.15	14.20	13.97	14.00	7,803,371	-0.11(-0.81%)
Jun 11, 2013	14.10	14.37	14.07	14.11	6,973,087	-0.06(-0.43%)
Jun 10, 2013	14.13	14.26	14.08	14.17	8,546,893	+0.07(+0.49%)
Jun 07, 2013	13.63	14.12	13.63	14.11	16,100,085	+0.59(+4.35%)
Jun 06, 2013	13.46	13.54	13.37	13.52	11,021,022	+0.04(+0.27%)
Jun 05, 2013	13.82	13.87	13.40	13.48	12,577,192	-0.38(-2.71%)
Jun 04, 2013	13.82	14.03	13.81	13.86	15,547,273	+0.04(+0.33%)
Jun 03, 2013	13.75	13.83	13.51	13.81	10,221,113	+0.07(+0.51%)
May 31, 2013	14.00	14.03	13.74	13.74	8,719,332	-0.29(-2.09%)
May 30, 2013	14.04	14.14	13.99	14.04	5,141,905	-0.01(-0.09%)
May 29, 2013	14.06	14.13	13.96	14.05	7,012,170	-0.05(-0.35%)
May 28, 2013	14.05	14.22	14.03	14.10	5,389,409	+0.13(+0.91%)
May 24, 2013	13.89	13.98	13.82	13.97	5,154,660	+0.02(+0.12%)
May 23, 2013	13.93	14.04	13.78	13.95	12,022,513	+0.03(+0.20%)
May 22, 2013	14.21	14.37	13.84	13.93	15,529,110	-0.29(-2.04%)
May 21, 2013	14.16	14.30	14.10	14.22	9,456,149	+0.04(+0.32%)
May 20, 2013	14.45	14.45	14.15	14.17	7,537,922	-0.29(-1.98%)
May 17, 2013	14.30	14.46	14.26	14.46	6,945,030	+0.14(+1.00%)
May 16, 2013	14.33	14.46	14.27	14.31	8,320,461	-0.06(-0.43%)
May 15, 2013	14.22	14.40	14.14	14.37	8,576,256	+0.52(+3.74%)
May 13, 2013	13.98	14.01	13.82	13.86	10,719,438	-0.16(-1.14%)
May 10, 2013	14.00	14.05	13.93	14.02	6,381,674	+0.02(+0.12%)
May 09, 2013	14.10	14.14	13.98	14.00	5,535,496	-0.11(-0.81%)
May 08, 2013	14.24	14.27	14.10	14.11	8,914,922	-0.11(-0.74%)
May 07, 2013	14.07	14.22	14.03	14.22	8,546,788	+0.20(+1.42%)
May 06, 2013	14.08	14.10	14.01	14.02	7,946,059	-0.09(-0.60%)
May 03, 2013	14.15	14.20	14.07	14.10	9,877,833	+0.04(+0.26%)
May 02, 2013	13.90	14.12	13.86	14.07	5,328,199	+0.17(+1.23%)

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