Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.955	9.030	8.820	9.030	14,664,762	+0.11(+1.20%)
May 28, 2009	8.733	8.943	8.654	8.923	15,370,055	+0.18(+2.08%)
May 27, 2009	8.947	8.982	8.729	8.741	11,846,954	-0.23(-2.52%)
May 26, 2009	8.800	8.967	8.626	8.967	16,365,853	+0.12(+1.39%)
May 22, 2009	8.860	8.891	8.761	8.844	13,018,354	+0.00(+0.04%)
May 21, 2009	8.749	8.887	8.634	8.840	14,437,156	+0.23(+2.72%)
May 20, 2009	8.594	8.812	8.594	8.606	13,664,306	+0.04(+0.46%)
May 19, 2009	8.638	8.697	8.523	8.567	11,075,227	-0.10(-1.19%)
May 18, 2009	8.697	8.717	8.460	8.669	12,968,759	+0.04(+0.41%)
May 15, 2009	8.772	8.875	8.634	8.634	24,315,246	-0.16(-1.85%)
May 14, 2009	8.479	8.943	8.428	8.796	23,579,416	+0.30(+3.54%)
May 13, 2009	8.483	8.673	8.361	8.495	17,842,414	-0.04(-0.44%)
May 12, 2009	8.576	8.636	8.501	8.533	11,271,821	-0.04(-0.46%)
May 11, 2009	8.489	8.616	8.426	8.572	13,585,777	-0.02(-0.18%)
May 08, 2009	8.620	8.663	8.430	8.588	23,166,440	+0.07(+0.79%)
May 07, 2009	8.723	8.762	8.501	8.521	22,279,330	-0.13(-1.55%)
May 06, 2009	8.893	8.960	8.545	8.655	18,414,360	-0.17(-1.97%)
May 05, 2009	8.904	8.960	8.774	8.829	19,846,980	-0.02(-0.18%)
May 04, 2009	8.655	8.853	8.620	8.845	12,744,023	+0.16(+1.87%)
May 01, 2009	8.533	8.683	8.406	8.683	17,745,114	+0.14(+1.62%)
Apr 30, 2009	8.651	8.675	8.337	8.545	34,658,048	-0.21(-2.44%)
Apr 29, 2009	8.647	8.806	8.537	8.758	17,678,984	+0.19(+2.21%)
Apr 28, 2009	8.422	8.667	8.339	8.568	15,350,465	+0.09(+1.03%)
Apr 27, 2009	8.375	8.628	8.339	8.481	13,742,286	+0.02(+0.19%)
Apr 24, 2009	8.513	8.541	8.379	8.466	13,014,532	+0.01(+0.09%)
Apr 23, 2009	8.422	8.553	8.343	8.458	15,431,551	+0.03(+0.38%)
Apr 22, 2009	8.189	8.572	8.189	8.426	16,888,978	+0.17(+2.11%)
Apr 21, 2009	8.126	8.430	8.126	8.252	19,605,558	+0.03(+0.34%)
Apr 20, 2009	8.098	8.282	8.098	8.225	17,303,910	+0.04(+0.48%)
Apr 17, 2009	8.375	8.375	8.153	8.185	18,347,780	-0.11(-1.38%)
Apr 16, 2009	8.201	8.335	8.082	8.300	16,572,270	+0.15(+1.84%)
Apr 15, 2009	8.142	8.236	8.051	8.149	16,402,897	-0.04(-0.48%)
Apr 14, 2009	8.063	8.260	7.980	8.189	21,740,320	+0.08(+1.02%)
Apr 13, 2009	7.972	8.130	7.928	8.106	13,395,509	+0.10(+1.28%)
Apr 09, 2009	8.300	8.359	7.865	8.003	26,111,202	-0.23(-2.74%)
Apr 08, 2009	7.991	8.232	7.964	8.229	20,936,500	+0.25(+3.12%)
Apr 07, 2009	8.201	8.288	7.931	7.980	23,802,200	-0.45(-5.34%)
Apr 06, 2009	8.442	8.521	8.272	8.430	11,354,187	-0.06(-0.70%)
Apr 03, 2009	8.588	8.687	8.450	8.489	13,213,860	-0.08(-0.92%)
Apr 02, 2009	8.561	8.718	8.481	8.568	19,892,474	+0.13(+1.59%)
Apr 01, 2009	8.315	8.537	8.300	8.434	15,725,461	+0.05(+0.57%)
Mar 31, 2009	8.513	8.596	8.300	8.387	15,793,757	-0.09(-1.07%)
Mar 30, 2009	8.596	8.691	8.347	8.478	13,592,697	-0.30(-3.42%)
Mar 26, 2009	8.640	8.782	8.533	8.778	18,166,304	+0.19(+2.26%)
Mar 25, 2009	8.391	8.596	8.292	8.584	20,955,684	+0.24(+2.89%)
Mar 24, 2009	8.240	8.493	8.209	8.343	19,794,844	+0.01(+0.14%)
Mar 23, 2009	8.187	8.335	8.138	8.331	22,576,864	+0.15(+1.79%)
Mar 20, 2009	8.315	8.331	8.138	8.185	18,494,074	-0.08(-1.00%)
Mar 19, 2009	8.497	8.497	8.185	8.268	13,205,662	-0.14(-1.65%)
Mar 18, 2009	8.339	8.485	8.213	8.406	16,749,714	-0.05(-0.61%)
Mar 17, 2009	8.339	8.462	8.130	8.458	15,420,853	+0.11(+1.28%)
Mar 16, 2009	8.478	8.596	8.327	8.351	12,247,807	-0.06(-0.66%)
Mar 13, 2009	8.450	8.472	8.312	8.406	0	-0.01(-0.14%)
Mar 12, 2009	8.232	8.478	8.134	8.418	19,058,660	+0.19(+2.31%)
Mar 11, 2009	8.537	8.632	8.066	8.229	22,971,590	-0.22(-2.62%)
Mar 10, 2009	8.098	8.596	7.928	8.450	33,157,246	+0.76(+9.87%)
Mar 09, 2009	7.798	7.936	7.663	7.691	24,257,814	-0.15(-1.96%)
Mar 06, 2009	8.031	8.090	7.703	7.845	0	-0.11(-1.44%)
Mar 05, 2009	8.019	8.189	7.885	7.960	20,325,272	-0.17(-2.14%)
Mar 04, 2009	8.090	8.300	7.968	8.134	17,510,100	+0.10(+1.28%)
Mar 02, 2009	8.043	8.165	7.904	8.031	18,248,234	-0.14(-1.69%)
Feb 27, 2009	8.181	8.335	8.043	8.169	0	-0.00(-0.05%)
Feb 26, 2009	8.612	8.612	8.031	8.173	31,490,666	-0.49(-5.66%)
Feb 25, 2009	8.430	8.806	8.430	8.663	22,868,028	+0.24(+2.81%)
Feb 24, 2009	8.351	8.450	8.221	8.426	19,905,364	+0.11(+1.38%)
Feb 23, 2009	8.810	8.821	8.300	8.312	24,284,778	-0.45(-5.14%)
Feb 20, 2009	8.604	8.845	8.505	8.762	0	+0.07(+0.82%)
Feb 19, 2009	8.564	8.810	8.564	8.691	22,224,698	+0.11(+1.24%)
Feb 18, 2009	8.315	8.647	8.244	8.584	28,198,238	+0.30(+3.58%)
Feb 17, 2009	8.300	8.402	8.047	8.288	26,734,614	-0.12(-1.46%)
Feb 13, 2009	8.379	8.576	8.335	8.410	17,512,656	-0.05(-0.56%)
Feb 12, 2009	8.442	8.481	8.173	8.458	26,794,738	-0.05(-0.60%)
Feb 11, 2009	8.493	8.600	8.387	8.509	20,475,636	+0.05(+0.63%)
Feb 10, 2009	8.846	9.036	8.168	8.456	49,690,356	-0.58(-6.42%)
Feb 09, 2009	9.016	9.073	8.874	9.036	13,083,701	+0.00(+0.00%)
Feb 06, 2009	8.728	9.071	8.657	9.036	20,013,494	+0.36(+4.14%)
Feb 05, 2009	8.728	8.834	8.527	8.677	22,695,930	-0.08(-0.90%)
Feb 04, 2009	8.913	8.965	8.736	8.756	15,329,401	-0.19(-2.16%)
Feb 03, 2009	8.783	9.008	8.685	8.949	18,065,232	+0.11(+1.29%)
Feb 02, 2009	8.842	8.996	8.767	8.834	21,931,746	-0.04(-0.44%)
Jan 30, 2009	9.505	9.588	8.850	8.874	0	-0.64(-6.76%)
Jan 29, 2009	9.643	9.757	9.485	9.517	13,349,676	-0.21(-2.15%)
Jan 28, 2009	9.895	9.895	9.627	9.726	15,409,450	-0.06(-0.60%)
Jan 27, 2009	9.852	9.935	9.603	9.785	11,523,823	-0.04(-0.44%)
Jan 26, 2009	9.734	9.919	9.686	9.828	14,514,866	+0.15(+1.55%)
Jan 23, 2009	9.651	9.722	9.532	9.678	14,892,045	-0.13(-1.33%)
Jan 22, 2009	9.671	9.860	9.639	9.809	12,721,983	+0.04(+0.44%)
Jan 21, 2009	9.631	9.793	8.834	9.765	16,661,774	+0.13(+1.39%)
Jan 20, 2009	9.816	9.935	9.603	9.631	13,588,461	-0.22(-2.20%)
Jan 16, 2009	9.761	9.888	9.607	9.848	0	+0.19(+1.92%)
Jan 15, 2009	9.544	9.694	9.402	9.663	17,452,464	+0.11(+1.11%)
Jan 14, 2009	9.667	9.840	9.525	9.556	19,653,696	-0.19(-1.98%)
Jan 13, 2009	9.674	9.820	9.659	9.749	19,734,522	+0.08(+0.86%)
Jan 12, 2009	9.789	9.844	9.623	9.667	15,676,539	-0.12(-1.21%)
Jan 09, 2009	9.994	10.04	9.761	9.785	17,923,804	-0.13(-1.27%)
Jan 08, 2009	10.08	10.13	9.820	9.911	23,821,202	-0.18(-1.80%)
Jan 07, 2009	9.962	10.28	9.962	10.09	17,947,420	+0.09(+0.91%)
Jan 06, 2009	10.55	10.62	9.958	10.00	26,953,584	-0.52(-4.91%)
Jan 05, 2009	10.44	10.56	10.35	10.52	12,439,298	+0.05(+0.49%)
Jan 02, 2009	10.45	10.52	10.31	10.47	0	+0.05(+0.49%)
Jan 01, 2009	10.29	10.46	10.16	10.42	0	+0.00(+0.00%)
Dec 31, 2008	10.29	10.46	10.16	10.42	13,524,836	+0.15(+1.42%)
Dec 30, 2008	10.06	10.33	9.868	10.27	10,834,063	+0.25(+2.48%)
Dec 29, 2008	9.962	10.05	9.891	10.02	9,342,257	+0.04(+0.43%)
Dec 26, 2008	10.04	10.05	9.923	9.978	4,165,261	+0.02(+0.16%)
Dec 24, 2008	10.03	10.03	9.915	9.962	3,032,235	-0.01(-0.08%)
Dec 23, 2008	10.12	10.16	9.919	9.970	9,946,826	-0.10(-1.02%)
Dec 22, 2008	10.15	10.15	9.962	10.07	15,391,453	+0.05(+0.47%)
Dec 19, 2008	10.29	10.40	10.01	10.03	23,256,288	-0.24(-2.31%)
Dec 18, 2008	10.41	10.49	10.16	10.26	14,600,182	-0.11(-1.10%)
Dec 17, 2008	10.31	10.52	10.26	10.38	14,370,087	-0.04(-0.34%)
Dec 16, 2008	10.32	10.43	10.03	10.41	25,245,182	+0.29(+2.84%)
Dec 15, 2008	9.931	10.20	9.816	10.12	21,607,502	+0.04(+0.43%)
Dec 12, 2008	10.13	10.29	10.01	10.08	19,443,928	-0.23(-2.22%)
Dec 11, 2008	10.30	10.60	10.20	10.31	21,013,350	-0.05(-0.46%)
Dec 10, 2008	10.10	10.42	10.05	10.36	27,450,040	+0.31(+3.10%)
Dec 09, 2008	10.17	10.26	9.615	10.05	51,582,864	-0.73(-6.74%)
Dec 08, 2008	10.86	10.88	10.47	10.77	28,371,706	-0.04(-0.40%)
Dec 05, 2008	10.51	10.85	10.29	10.81	27,449,902	+0.21(+2.01%)
Dec 04, 2008	10.71	10.79	10.42	10.60	27,170,886	-0.23(-2.11%)
Dec 03, 2008	10.66	10.90	10.48	10.83	24,678,782	+0.26(+2.42%)
Dec 02, 2008	10.80	10.85	10.47	10.57	24,283,334	-0.07(-0.70%)
Dec 01, 2008	10.72	10.96	10.65	10.65	18,991,526	-0.26(-2.39%)
Nov 28, 2008	10.91	11.01	10.84	10.91	5,563,794	-0.02(-0.18%)
Nov 26, 2008	10.71	10.98	10.67	10.93	14,755,258	+0.07(+0.65%)
Nov 25, 2008	10.80	10.98	10.59	10.86	25,297,950	+0.23(+2.15%)
Nov 24, 2008	10.46	10.80	10.33	10.63	23,398,882	+0.29(+2.82%)
Nov 21, 2008	9.832	10.40	9.532	10.34	32,198,514	+0.68(+7.07%)
Nov 20, 2008	10.43	10.58	9.544	9.655	35,157,440	-0.84(-7.97%)
Nov 19, 2008	10.77	10.96	10.48	10.49	25,958,174	-0.15(-1.41%)
Nov 18, 2008	10.59	10.77	10.40	10.64	21,621,846	+0.06(+0.52%)
Nov 17, 2008	10.97	11.03	10.58	10.59	20,004,400	-0.47(-4.21%)
Nov 14, 2008	10.84	11.45	10.72	11.05	0	+0.03(+0.25%)
Nov 13, 2008	10.63	11.03	10.25	11.02	24,886,722	+0.46(+4.33%)
Nov 12, 2008	10.66	10.85	10.42	10.57	25,174,884	-0.35(-3.23%)
Nov 11, 2008	10.80	11.04	10.62	10.92	17,194,010	+0.13(+1.17%)
Nov 10, 2008	10.98	11.01	10.69	10.79	12,278,741	-0.04(-0.40%)
Nov 07, 2008	10.75	10.86	10.57	10.84	14,182,555	+0.21(+1.96%)
Nov 06, 2008	10.55	10.86	10.55	10.63	20,818,618	+0.11(+1.09%)
Nov 05, 2008	10.87	10.91	10.45	10.51	18,883,768	-0.42(-3.85%)
Nov 04, 2008	10.88	11.04	10.76	10.93	15,650,025	+0.18(+1.65%)
Nov 03, 2008	10.81	11.03	10.62	10.76	15,544,990	-0.06(-0.51%)
Oct 31, 2008	10.73	11.06	10.69	10.81	18,972,552	-0.00(-0.04%)
Oct 30, 2008	10.63	10.84	10.40	10.82	18,967,272	+0.38(+3.66%)
Oct 29, 2008	10.47	10.81	10.21	10.43	25,022,414	-0.09(-0.90%)
Oct 28, 2008	10.19	10.53	10.02	10.53	34,014,256	+0.49(+4.90%)
Oct 27, 2008	10.22	10.51	10.02	10.04	22,504,402	-0.35(-3.41%)
Oct 24, 2008	10.22	10.58	10.12	10.39	24,705,212	-0.22(-2.11%)
Oct 23, 2008	10.59	10.78	10.32	10.62	38,327,992	+0.05(+0.48%)
Oct 22, 2008	10.15	10.63	9.867	10.56	35,265,780	+0.24(+2.29%)
Oct 21, 2008	10.36	10.67	10.26	10.33	21,046,328	+0.02(+0.23%)
Oct 20, 2008	10.20	10.32	10.05	10.30	14,441,195	+0.37(+3.73%)
Oct 17, 2008	10.20	10.38	9.773	9.934	24,571,106	-0.42(-4.03%)
Oct 16, 2008	9.643	10.39	9.627	10.35	29,641,140	+0.68(+7.04%)
Oct 15, 2008	9.946	10.10	9.564	9.671	25,455,548	-0.44(-4.32%)
Oct 14, 2008	10.29	10.34	9.895	10.11	23,717,332	+0.12(+1.18%)
Oct 13, 2008	9.651	9.990	9.360	9.990	20,370,134	+0.63(+6.69%)
Oct 10, 2008	9.253	9.903	8.781	9.363	0	-0.12(-1.25%)
Oct 09, 2008	9.844	9.997	9.466	9.482	28,602,742	-0.32(-3.22%)
Oct 08, 2008	9.997	10.59	9.797	9.797	27,329,802	-0.35(-3.42%)
Oct 07, 2008	10.49	10.62	10.12	10.14	22,505,990	-0.30(-2.87%)
Oct 06, 2008	10.55	10.87	10.15	10.44	28,617,500	-0.27(-2.50%)
Oct 03, 2008	11.02	11.10	10.67	10.71	0	-0.23(-2.09%)
Oct 02, 2008	10.75	11.12	10.75	10.94	23,045,432	+0.09(+0.80%)
Oct 01, 2008	10.75	10.97	10.64	10.85	17,891,882	+0.03(+0.29%)
Sep 30, 2008	10.75	10.88	10.32	10.82	23,312,664	+0.26(+2.42%)
Sep 29, 2008	10.80	11.01	10.52	10.56	23,371,550	-0.40(-3.66%)
Sep 26, 2008	10.47	10.98	10.28	10.97	0	+0.38(+3.61%)
Sep 25, 2008	10.43	10.77	10.40	10.58	11,266,503	+0.21(+2.01%)
Sep 24, 2008	10.53	10.59	10.28	10.38	15,885,289	-0.11(-1.01%)
Sep 23, 2008	10.52	10.73	10.43	10.48	15,949,576	-0.04(-0.37%)
Sep 22, 2008	10.53	10.79	10.47	10.52	13,928,782	-0.13(-1.18%)
Sep 19, 2008	11.03	11.18	10.56	10.65	0	+0.09(+0.82%)
Sep 18, 2008	10.74	10.86	10.25	10.56	27,315,548	-0.03(-0.30%)
Sep 17, 2008	11.21	11.21	10.50	10.59	24,749,864	-0.43(-3.89%)
Sep 16, 2008	10.37	11.65	9.923	11.02	38,134,048	+0.55(+5.27%)
Sep 15, 2008	10.76	10.85	10.47	10.47	23,699,178	-0.51(-4.66%)
Sep 12, 2008	11.00	11.09	10.91	10.98	17,261,002	-0.12(-1.10%)
Sep 11, 2008	10.98	11.13	10.81	11.10	19,351,930	+0.09(+0.79%)
Sep 10, 2008	11.06	11.22	10.99	11.02	24,975,702	+0.01(+0.11%)
Sep 09, 2008	10.77	11.18	10.73	11.01	31,250,016	+0.26(+2.38%)
Sep 08, 2008	10.88	11.14	10.65	10.75	28,804,416	+0.17(+1.60%)
Sep 05, 2008	10.68	10.71	10.28	10.58	0	-0.15(-1.40%)
Sep 04, 2008	10.89	10.90	10.70	10.73	14,059,633	-0.21(-1.94%)
Sep 03, 2008	11.03	11.13	10.84	10.94	20,931,938	-0.00(-0.04%)
Sep 02, 2008	11.03	11.12	10.92	10.95	24,331,548	+0.07(+0.65%)
Aug 29, 2008	10.93	11.00	10.86	10.88	0	-0.11(-1.00%)
Aug 28, 2008	10.96	11.03	10.88	10.99	10,652,121	+0.08(+0.76%)
Aug 27, 2008	10.78	10.91	10.72	10.90	12,777,772	+0.12(+1.10%)
Aug 26, 2008	10.85	10.95	10.70	10.78	12,353,661	-0.05(-0.44%)
Aug 25, 2008	11.10	11.22	10.83	10.83	15,656,313	-0.28(-2.48%)
Aug 22, 2008	11.12	11.20	11.01	11.11	0	+0.07(+0.64%)
Aug 21, 2008	11.17	11.17	11.00	11.04	13,112,159	-0.20(-1.79%)
Aug 20, 2008	11.30	11.37	11.15	11.24	14,245,836	+0.02(+0.14%)
Aug 19, 2008	11.19	11.29	11.16	11.22	14,481,253	-0.00(-0.03%)
Aug 18, 2008	11.78	11.78	11.16	11.23	24,578,594	-0.61(-5.12%)
Aug 15, 2008	11.91	12.20	11.79	11.83	0	-0.11(-0.89%)
Aug 14, 2008	11.54	12.01	11.50	11.94	16,748,480	+0.30(+2.54%)
Aug 13, 2008	11.89	12.02	11.30	11.64	23,569,806	-0.31(-2.57%)
Aug 12, 2008	11.85	12.06	11.76	11.95	23,781,708	+0.01(+0.10%)
Aug 11, 2008	11.47	11.94	11.41	11.94	37,297,804	+0.48(+4.16%)
Aug 08, 2008	11.34	11.49	11.23	11.46	16,504,129	+0.15(+1.32%)
Aug 07, 2008	11.21	11.54	11.13	11.31	18,739,870	-0.00(-0.04%)
Aug 06, 2008	11.39	11.39	11.18	11.32	14,402,335	-0.09(-0.76%)
Aug 05, 2008	11.10	11.43	11.06	11.40	19,067,872	+0.40(+3.65%)
Aug 04, 2008	11.00	11.08	10.88	11.00	12,615,175	-0.03(-0.29%)
Aug 01, 2008	11.21	11.22	10.87	11.03	14,218,194	-0.10(-0.92%)
Jul 31, 2008	11.24	11.33	11.10	11.14	12,421,582	-0.06(-0.56%)
Jul 30, 2008	11.16	11.34	11.06	11.20	19,269,576	+0.07(+0.60%)
Jul 29, 2008	11.13	11.15	10.64	11.13	23,780,914	+0.47(+4.43%)
Jul 28, 2008	10.69	10.81	10.55	10.66	15,528,576	+0.02(+0.22%)
Jul 25, 2008	10.73	10.85	10.45	10.64	19,718,678	-0.15(-1.39%)
Jul 24, 2008	11.14	11.22	10.75	10.78	23,689,294	-0.31(-2.80%)
Jul 23, 2008	11.24	11.36	11.09	11.10	23,756,814	-0.26(-2.29%)
Jul 22, 2008	11.10	11.38	11.04	11.36	17,489,342	+0.20(+1.84%)
Jul 21, 2008	11.14	11.23	11.06	11.15	12,635,401	+0.08(+0.71%)
Jul 18, 2008	11.47	11.50	11.03	11.07	23,270,362	-0.41(-3.57%)
Jul 17, 2008	11.45	11.57	11.16	11.48	22,456,834	+0.07(+0.62%)
Jul 16, 2008	11.25	11.42	11.10	11.41	15,139,449	+0.19(+1.65%)
Jul 15, 2008	11.15	11.34	11.05	11.23	23,535,520	-0.01(-0.07%)
Jul 14, 2008	11.49	11.49	11.13	11.23	14,096,377	-0.13(-1.18%)
Jul 11, 2008	11.50	11.50	11.20	11.37	27,099,488	-0.18(-1.57%)
Jul 10, 2008	11.53	11.70	11.43	11.55	19,940,754	+0.03(+0.24%)
Jul 09, 2008	11.75	11.75	11.51	11.52	14,655,217	-0.20(-1.68%)
Jul 08, 2008	11.51	11.79	11.39	11.72	22,833,488	+0.18(+1.54%)
Jul 07, 2008	11.65	11.77	11.41	11.54	22,733,024	-0.06(-0.48%)
Jul 04, 2008	11.60	11.70	11.43	11.60	12,842,340	+0.00(+0.00%)
Jul 03, 2008	11.60	11.70	11.43	11.60	12,842,340	+0.18(+1.55%)
Jul 02, 2008	11.63	11.71	11.40	11.42	17,514,116	-0.23(-1.99%)
Jul 01, 2008	11.22	11.71	11.22	11.65	27,838,666	+0.28(+2.49%)
Jun 30, 2008	11.32	11.51	11.04	11.37	28,619,354	+0.09(+0.77%)
Jun 27, 2008	11.21	11.41	11.19	11.28	22,943,110	+0.02(+0.14%)
Jun 26, 2008	11.41	11.47	11.21	11.27	17,188,050	-0.29(-2.52%)
Jun 25, 2008	11.07	11.71	11.07	11.56	37,859,976	+0.60(+5.50%)
Jun 24, 2008	10.71	11.22	10.65	10.95	47,486,936	+0.72(+7.00%)
Jun 23, 2008	10.60	10.69	10.18	10.24	24,946,490	-0.35(-3.35%)
Jun 20, 2008	10.36	10.61	10.36	10.59	25,979,272	+0.16(+1.55%)
Jun 19, 2008	10.36	10.56	10.36	10.43	13,231,003	+0.09(+0.84%)
Jun 18, 2008	10.34	10.47	10.32	10.34	16,357,489	-0.05(-0.49%)
Jun 17, 2008	10.77	10.80	10.26	10.40	30,122,244	-0.30(-2.76%)
Jun 16, 2008	10.78	10.79	10.59	10.69	11,658,205	-0.18(-1.63%)
Jun 13, 2008	10.88	10.99	10.72	10.87	17,344,790	+0.04(+0.33%)
Jun 12, 2008	10.58	10.91	10.57	10.83	11,890,782	+0.29(+2.76%)
Jun 11, 2008	10.84	10.84	10.52	10.54	11,034,622	-0.29(-2.65%)
Jun 10, 2008	10.77	10.90	10.69	10.83	9,208,476	+0.05(+0.44%)
Jun 09, 2008	10.79	10.85	10.57	10.78	20,760,718	+0.03(+0.29%)
Jun 06, 2008	11.12	11.12	10.74	10.75	14,622,900	-0.43(-3.87%)
Jun 05, 2008	10.94	11.22	10.94	11.18	12,226,810	+0.26(+2.38%)
Jun 04, 2008	10.72	10.96	10.71	10.92	11,220,766	+0.16(+1.50%)
Jun 03, 2008	10.87	10.90	10.65	10.76	9,339,873	-0.08(-0.73%)

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