Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	9.246	9.326	8.609	8.632	0	-0.63(-6.76%)
Jan 29, 2009	9.380	9.491	9.226	9.257	13,724,147	-0.20(-2.15%)
Jan 28, 2009	9.625	9.625	9.364	9.460	15,841,700	-0.06(-0.60%)
Jan 27, 2009	9.583	9.664	9.341	9.518	11,847,077	-0.04(-0.44%)
Jan 26, 2009	9.468	9.648	9.422	9.560	14,922,021	+0.15(+1.55%)
Jan 23, 2009	9.387	9.457	9.272	9.414	15,309,781	-0.13(-1.33%)
Jan 22, 2009	9.407	9.591	9.376	9.541	13,078,846	+0.04(+0.44%)
Jan 21, 2009	9.368	9.526	8.593	9.499	17,129,152	+0.13(+1.39%)
Jan 20, 2009	9.549	9.664	9.341	9.368	13,969,630	-0.21(-2.20%)
Jan 16, 2009	9.495	9.619	9.345	9.579	0	+0.18(+1.92%)
Jan 15, 2009	9.284	9.430	9.146	9.399	17,942,022	+0.10(+1.11%)
Jan 14, 2009	9.403	9.572	9.265	9.295	20,205,000	-0.19(-1.98%)
Jan 13, 2009	9.410	9.552	9.395	9.483	20,288,094	+0.08(+0.86%)
Jan 12, 2009	9.522	9.575	9.361	9.403	16,116,281	-0.12(-1.21%)
Jan 09, 2009	9.721	9.763	9.495	9.518	18,426,584	-0.12(-1.27%)
Jan 08, 2009	9.802	9.856	9.552	9.641	24,489,408	-0.18(-1.80%)
Jan 07, 2009	9.691	9.997	9.691	9.817	18,450,862	+0.09(+0.91%)
Jan 06, 2009	10.26	10.34	9.687	9.729	27,709,656	-0.50(-4.91%)
Jan 05, 2009	10.15	10.27	10.07	10.23	12,788,232	+0.05(+0.49%)
Jan 02, 2009	10.16	10.23	10.02	10.18	0	+0.05(+0.49%)
Jan 01, 2009	10.01	10.17	9.879	10.13	0	+0.00(+0.00%)
Dec 31, 2008	10.01	10.17	9.879	10.13	13,904,221	+0.14(+1.42%)
Dec 30, 2008	9.790	10.05	9.598	9.990	11,137,968	+0.24(+2.48%)
Dec 29, 2008	9.691	9.775	9.621	9.748	9,604,316	+0.04(+0.43%)
Dec 26, 2008	9.763	9.771	9.652	9.706	4,282,101	+0.02(+0.16%)
Dec 24, 2008	9.752	9.752	9.645	9.691	3,117,292	-0.01(-0.08%)
Dec 23, 2008	9.840	9.886	9.648	9.698	10,225,844	-0.10(-1.02%)
Dec 22, 2008	9.871	9.875	9.691	9.798	15,823,198	+0.05(+0.47%)
Dec 19, 2008	10.01	10.12	9.737	9.752	23,908,650	-0.23(-2.31%)
Dec 18, 2008	10.13	10.20	9.879	9.982	15,009,731	-0.11(-1.10%)
Dec 17, 2008	10.03	10.23	9.978	10.09	14,773,181	-0.03(-0.34%)
Dec 16, 2008	10.04	10.15	9.756	10.13	25,953,332	+0.28(+2.84%)
Dec 15, 2008	9.660	9.917	9.549	9.848	22,213,614	+0.04(+0.43%)
Dec 12, 2008	9.852	10.01	9.733	9.806	19,989,348	-0.22(-2.22%)
Dec 11, 2008	10.02	10.31	9.926	10.03	21,602,794	-0.05(-0.46%)
Dec 10, 2008	9.829	10.14	9.775	10.07	28,220,038	+0.30(+3.10%)
Dec 09, 2008	9.890	9.982	9.353	9.771	53,029,808	-0.71(-6.74%)
Dec 08, 2008	10.56	10.58	10.18	10.48	29,167,558	-0.04(-0.40%)
Dec 05, 2008	10.23	10.55	10.01	10.52	28,219,898	+0.21(+2.01%)
Dec 04, 2008	10.42	10.50	10.13	10.31	27,933,056	-0.22(-2.11%)
Dec 03, 2008	10.37	10.61	10.20	10.53	25,371,046	+0.25(+2.42%)
Dec 02, 2008	10.50	10.55	10.18	10.29	24,964,504	-0.07(-0.70%)
Dec 01, 2008	10.42	10.66	10.36	10.36	19,524,254	-0.25(-2.39%)
Nov 28, 2008	10.61	10.71	10.54	10.61	5,719,864	-0.02(-0.18%)
Nov 26, 2008	10.42	10.68	10.38	10.63	15,169,157	+0.07(+0.65%)
Nov 25, 2008	10.50	10.68	10.30	10.56	26,007,580	+0.22(+2.15%)
Nov 24, 2008	10.17	10.50	10.05	10.34	24,055,242	+0.28(+2.82%)
Nov 21, 2008	9.564	10.11	9.272	10.05	33,101,712	+0.66(+7.07%)
Nov 20, 2008	10.15	10.29	9.284	9.391	36,143,636	-0.81(-7.97%)
Nov 19, 2008	10.47	10.66	10.19	10.20	26,686,324	-0.15(-1.41%)
Nov 18, 2008	10.30	10.48	10.12	10.35	22,228,360	+0.05(+0.52%)
Nov 17, 2008	10.67	10.73	10.29	10.30	20,565,542	-0.45(-4.21%)
Nov 14, 2008	10.54	11.14	10.42	10.75	0	+0.03(+0.25%)
Nov 13, 2008	10.34	10.73	9.974	10.72	25,584,818	+0.45(+4.33%)
Nov 12, 2008	10.37	10.55	10.14	10.28	25,881,062	-0.36(-3.39%)
Nov 11, 2008	10.52	10.76	10.35	10.64	17,647,634	+0.12(+1.17%)
Nov 10, 2008	10.70	10.73	10.42	10.52	12,602,687	-0.04(-0.40%)
Nov 07, 2008	10.47	10.58	10.30	10.56	14,556,729	+0.20(+1.96%)
Nov 06, 2008	10.28	10.58	10.28	10.35	21,367,868	+0.11(+1.09%)
Nov 05, 2008	10.59	10.63	10.18	10.24	19,381,972	-0.41(-3.85%)
Nov 04, 2008	10.60	10.76	10.48	10.65	16,062,914	+0.17(+1.65%)
Nov 03, 2008	10.53	10.74	10.34	10.48	15,955,108	-0.05(-0.51%)
Oct 31, 2008	10.45	10.77	10.42	10.53	19,473,100	-0.00(-0.04%)
Oct 30, 2008	10.35	10.56	10.14	10.54	19,467,680	+0.37(+3.66%)
Oct 29, 2008	10.20	10.53	9.951	10.17	25,682,570	-0.09(-0.90%)
Oct 28, 2008	9.928	10.26	9.760	10.26	34,911,640	+0.48(+4.90%)
Oct 27, 2008	9.959	10.24	9.763	9.779	23,098,128	-0.35(-3.41%)
Oct 24, 2008	9.959	10.31	9.863	10.12	25,357,000	-0.22(-2.11%)
Oct 23, 2008	10.32	10.50	10.06	10.34	39,339,184	+0.05(+0.48%)
Oct 22, 2008	9.894	10.36	9.614	10.29	36,196,184	+0.23(+2.29%)
Oct 21, 2008	10.10	10.39	9.994	10.06	21,601,586	+0.02(+0.23%)
Oct 20, 2008	9.936	10.05	9.790	10.04	14,822,191	+0.36(+3.73%)
Oct 17, 2008	9.936	10.11	9.522	9.679	25,219,356	-0.41(-4.03%)
Oct 16, 2008	9.395	10.12	9.380	10.09	30,423,152	+0.66(+7.04%)
Oct 15, 2008	9.691	9.840	9.318	9.422	26,127,132	-0.43(-4.32%)
Oct 14, 2008	10.03	10.07	9.641	9.848	24,343,058	+0.12(+1.18%)
Oct 13, 2008	9.403	9.733	9.119	9.733	20,907,552	+0.61(+6.69%)
Oct 10, 2008	9.015	9.648	8.555	9.123	0	-0.12(-1.25%)
Oct 09, 2008	9.591	9.740	9.223	9.238	29,357,358	-0.31(-3.22%)
Oct 08, 2008	9.740	10.32	9.545	9.545	28,050,834	-0.34(-3.42%)
Oct 07, 2008	10.22	10.34	9.863	9.882	23,099,756	-0.29(-2.87%)
Oct 06, 2008	10.28	10.59	9.886	10.17	29,372,506	-0.26(-2.50%)
Oct 03, 2008	10.73	10.81	10.40	10.43	0	-0.22(-2.09%)
Oct 02, 2008	10.47	10.84	10.47	10.66	23,653,430	+0.08(+0.80%)
Oct 01, 2008	10.48	10.69	10.36	10.57	18,363,916	+0.03(+0.29%)
Sep 30, 2008	10.48	10.60	10.05	10.54	23,927,714	+0.25(+2.42%)
Sep 29, 2008	10.52	10.72	10.25	10.29	23,988,152	-0.39(-3.66%)
Sep 26, 2008	10.20	10.70	10.02	10.68	0	+0.37(+3.61%)
Sep 25, 2008	10.16	10.49	10.13	10.31	11,563,743	+0.20(+2.01%)
Sep 24, 2008	10.25	10.32	10.02	10.11	16,304,385	-0.10(-1.01%)
Sep 23, 2008	10.25	10.45	10.17	10.21	16,370,368	-0.04(-0.37%)
Sep 22, 2008	10.26	10.52	10.20	10.25	14,296,260	-0.12(-1.18%)
Sep 19, 2008	10.75	10.89	10.29	10.37	0	+0.08(+0.82%)
Sep 18, 2008	10.47	10.58	9.982	10.29	28,036,204	-0.03(-0.30%)
Sep 17, 2008	10.92	10.92	10.23	10.32	25,402,832	-0.42(-3.89%)
Sep 16, 2008	10.10	11.35	9.668	10.74	39,140,128	+0.54(+5.27%)
Sep 15, 2008	10.48	10.57	10.20	10.20	24,324,426	-0.50(-4.66%)
Sep 12, 2008	10.71	10.81	10.63	10.70	17,716,392	-0.12(-1.10%)
Sep 11, 2008	10.70	10.84	10.53	10.82	19,862,486	+0.08(+0.79%)
Sep 10, 2008	10.78	10.93	10.71	10.73	25,634,626	+0.01(+0.11%)
Sep 09, 2008	10.49	10.90	10.45	10.72	32,074,474	+0.25(+2.38%)
Sep 08, 2008	10.60	10.85	10.37	10.47	29,564,354	+0.17(+1.60%)
Sep 05, 2008	10.40	10.43	10.01	10.31	0	-0.15(-1.39%)
Sep 04, 2008	10.61	10.62	10.43	10.45	14,430,564	-0.21(-1.94%)
Sep 03, 2008	10.74	10.85	10.56	10.66	21,484,178	-0.00(-0.04%)
Sep 02, 2008	10.74	10.84	10.64	10.66	24,973,480	+0.07(+0.65%)
Aug 29, 2008	10.65	10.71	10.58	10.60	0	-0.11(-1.00%)
Aug 28, 2008	10.68	10.74	10.60	10.70	10,933,152	+0.08(+0.76%)
Aug 27, 2008	10.50	10.63	10.45	10.62	13,114,883	+0.12(+1.10%)
Aug 26, 2008	10.57	10.67	10.43	10.51	12,679,583	-0.05(-0.44%)
Aug 25, 2008	10.82	10.93	10.55	10.55	16,069,368	-0.27(-2.48%)
Aug 22, 2008	10.83	10.91	10.72	10.82	0	+0.07(+0.64%)
Aug 21, 2008	10.89	10.89	10.71	10.75	13,458,093	-0.20(-1.79%)
Aug 20, 2008	11.01	11.08	10.86	10.95	14,621,679	+0.02(+0.14%)
Aug 19, 2008	10.90	11.00	10.88	10.93	14,863,306	-0.00(-0.03%)
Aug 18, 2008	11.47	11.47	10.87	10.94	25,227,042	-0.59(-5.12%)
Aug 15, 2008	11.60	11.89	11.48	11.53	0	-0.10(-0.89%)
Aug 14, 2008	11.25	11.70	11.21	11.63	17,190,348	+0.29(+2.54%)
Aug 13, 2008	11.59	11.71	11.01	11.34	24,191,640	-0.30(-2.57%)
Aug 12, 2008	11.54	11.75	11.46	11.64	24,409,132	+0.01(+0.10%)
Aug 11, 2008	11.17	11.63	11.12	11.63	38,281,820	+0.46(+4.16%)
Aug 08, 2008	11.05	11.19	10.94	11.17	16,939,552	+0.15(+1.32%)
Aug 07, 2008	10.93	11.24	10.84	11.02	19,234,276	-0.00(-0.04%)
Aug 06, 2008	11.09	11.09	10.90	11.03	14,782,307	-0.08(-0.76%)
Aug 05, 2008	10.81	11.14	10.78	11.11	19,570,932	+0.39(+3.65%)
Aug 04, 2008	10.72	10.80	10.60	10.72	12,947,997	-0.03(-0.29%)
Aug 01, 2008	10.92	10.93	10.59	10.75	14,593,308	-0.10(-0.92%)
Jul 31, 2008	10.95	11.04	10.82	10.85	12,749,296	-0.06(-0.56%)
Jul 30, 2008	10.88	11.05	10.78	10.91	19,777,958	+0.07(+0.60%)
Jul 29, 2008	10.85	10.87	10.36	10.85	24,408,318	+0.46(+4.43%)
Jul 28, 2008	10.42	10.53	10.28	10.38	15,938,261	+0.02(+0.22%)
Jul 25, 2008	10.45	10.57	10.18	10.36	20,238,908	-0.15(-1.39%)
Jul 24, 2008	10.86	10.93	10.48	10.51	24,314,280	-0.30(-2.80%)
Jul 23, 2008	10.95	11.06	10.81	10.81	24,383,580	-0.25(-2.29%)
Jul 22, 2008	10.81	11.08	10.76	11.06	17,950,758	+0.20(+1.84%)
Jul 21, 2008	10.85	10.95	10.78	10.86	12,968,756	+0.08(+0.71%)
Jul 18, 2008	11.18	11.20	10.75	10.79	23,884,296	-0.40(-3.57%)
Jul 17, 2008	11.16	11.27	10.88	11.19	23,049,304	+0.07(+0.62%)
Jul 16, 2008	10.96	11.13	10.81	11.12	15,538,868	+0.18(+1.65%)
Jul 15, 2008	10.86	11.05	10.77	10.94	24,156,450	-0.01(-0.07%)
Jul 14, 2008	11.19	11.19	10.85	10.95	14,468,277	-0.13(-1.18%)
Jul 11, 2008	11.20	11.21	10.91	11.08	27,814,444	-0.18(-1.57%)
Jul 10, 2008	11.23	11.40	11.14	11.25	20,466,842	+0.03(+0.24%)
Jul 09, 2008	11.45	11.45	11.22	11.23	15,041,860	-0.19(-1.68%)
Jul 08, 2008	11.22	11.49	11.10	11.42	23,435,896	+0.17(+1.53%)
Jul 07, 2008	11.35	11.47	11.12	11.24	23,332,782	-0.05(-0.48%)
Jul 04, 2008	11.30	11.40	11.14	11.30	13,181,155	+0.00(+0.00%)
Jul 03, 2008	11.30	11.40	11.14	11.30	13,181,155	+0.17(+1.55%)
Jul 02, 2008	11.33	11.41	11.10	11.13	17,976,186	-0.23(-1.99%)
Jul 01, 2008	10.93	11.41	10.93	11.35	28,573,124	+0.28(+2.49%)
Jun 30, 2008	11.03	11.21	10.76	11.08	29,374,408	+0.08(+0.77%)
Jun 27, 2008	10.93	11.12	10.90	10.99	23,548,410	+0.02(+0.14%)
Jun 26, 2008	11.11	11.18	10.93	10.98	17,641,516	-0.28(-2.52%)
Jun 25, 2008	10.79	11.41	10.78	11.26	38,858,824	+0.59(+5.50%)
Jun 24, 2008	10.44	10.93	10.38	10.67	48,739,764	+0.70(+7.00%)
Jun 23, 2008	10.32	10.42	9.921	9.974	25,604,644	-0.35(-3.35%)
Jun 20, 2008	10.09	10.34	10.09	10.32	26,664,674	+0.16(+1.55%)
Jun 19, 2008	10.09	10.29	10.09	10.16	13,580,071	+0.08(+0.84%)
Jun 18, 2008	10.07	10.20	10.05	10.08	16,789,042	-0.05(-0.49%)
Jun 17, 2008	10.49	10.53	9.994	10.13	30,916,948	-0.29(-2.76%)
Jun 16, 2008	10.50	10.51	10.32	10.42	11,965,780	-0.17(-1.63%)
Jun 13, 2008	10.60	10.70	10.44	10.59	17,802,392	+0.03(+0.33%)
Jun 12, 2008	10.31	10.63	10.30	10.55	12,204,493	+0.28(+2.76%)
Jun 11, 2008	10.56	10.56	10.25	10.27	11,325,744	-0.28(-2.66%)
Jun 10, 2008	10.49	10.62	10.41	10.55	9,451,419	+0.05(+0.44%)
Jun 09, 2008	10.51	10.57	10.30	10.50	21,308,442	+0.03(+0.29%)
Jun 06, 2008	10.83	10.84	10.46	10.47	15,008,690	-0.42(-3.87%)
Jun 05, 2008	10.66	10.93	10.66	10.90	12,549,386	+0.25(+2.38%)
Jun 04, 2008	10.44	10.68	10.43	10.64	11,516,800	+0.16(+1.50%)
Jun 03, 2008	10.59	10.62	10.38	10.48	9,586,283	-0.08(-0.73%)
Jun 02, 2008	10.59	10.59	10.36	10.56	10,592,130	-0.04(-0.40%)
May 30, 2008	10.60	10.67	10.50	10.60	6,971,673	-0.04(-0.36%)
May 29, 2008	10.51	10.68	10.46	10.64	11,525,162	+0.08(+0.80%)
May 28, 2008	10.54	10.65	10.48	10.56	10,477,549	+0.07(+0.66%)
May 27, 2008	10.36	10.59	10.32	10.49	8,110,905	+0.15(+1.41%)
May 26, 2008	10.38	10.45	10.28	10.34	0	+0.00(+0.00%)
May 23, 2008	10.38	10.45	10.28	10.34	10,134,452	-0.10(-0.92%)
May 22, 2008	10.40	10.47	10.27	10.44	15,105,812	+0.04(+0.41%)
May 21, 2008	10.50	10.63	10.38	10.40	13,171,753	-0.08(-0.73%)
May 20, 2008	10.51	10.51	10.38	10.47	12,562,302	-0.11(-1.05%)
May 19, 2008	10.79	10.79	10.54	10.58	13,080,043	-0.14(-1.32%)
May 16, 2008	10.50	10.73	10.41	10.73	21,629,710	+0.37(+3.59%)
May 15, 2008	10.56	10.58	10.32	10.35	16,346,749	-0.19(-1.78%)
May 14, 2008	10.31	10.63	10.25	10.54	15,449,842	+0.30(+2.88%)
May 13, 2008	10.46	10.46	10.19	10.25	12,559,956	-0.18(-1.73%)
May 12, 2008	10.14	10.43	10.11	10.43	10,140,934	+0.34(+3.35%)
May 09, 2008	10.04	10.43	10.01	10.09	10,338,567	-0.07(-0.72%)
May 08, 2008	10.32	10.35	10.09	10.16	22,563,904	-0.16(-1.52%)
May 07, 2008	10.35	10.49	10.22	10.32	20,006,016	-0.05(-0.52%)
May 06, 2008	10.43	10.43	10.21	10.37	13,492,430	-0.08(-0.81%)
May 05, 2008	10.45	10.53	10.36	10.46	10,440,743	-0.04(-0.40%)
May 02, 2008	10.69	10.74	10.43	10.50	11,700,729	-0.17(-1.62%)
May 01, 2008	10.42	10.73	10.39	10.67	12,666,070	+0.22(+2.09%)
Apr 30, 2008	10.45	10.71	10.35	10.45	22,689,990	+0.00(+0.00%)
Apr 29, 2008	9.948	10.52	9.948	10.45	25,437,156	+0.45(+4.49%)
Apr 28, 2008	10.16	10.21	9.982	10.01	15,126,931	-0.12(-1.17%)
Apr 25, 2008	10.20	10.30	9.932	10.12	15,522,897	+0.06(+0.57%)
Apr 24, 2008	9.756	10.29	9.756	10.07	28,159,708	+0.33(+3.43%)
Apr 23, 2008	9.587	9.821	9.503	9.733	15,724,095	+0.28(+3.00%)
Apr 22, 2008	9.671	9.687	9.361	9.449	11,720,422	-0.26(-2.69%)
Apr 21, 2008	9.537	9.717	9.510	9.710	13,262,413	+0.12(+1.24%)
Apr 18, 2008	9.564	9.606	9.441	9.591	14,563,125	+0.13(+1.34%)
Apr 17, 2008	9.272	9.514	9.234	9.464	13,540,742	+0.21(+2.24%)
Apr 16, 2008	9.265	9.361	9.035	9.257	20,378,654	+0.05(+0.58%)
Apr 15, 2008	9.100	9.223	9.038	9.203	16,265,025	+0.14(+1.57%)
Apr 14, 2008	9.169	9.200	8.973	9.061	13,353,385	-0.10(-1.13%)
Apr 11, 2008	9.292	9.464	9.119	9.165	17,814,054	-0.25(-2.65%)
Apr 10, 2008	9.303	9.495	9.249	9.414	19,270,222	+0.15(+1.57%)
Apr 09, 2008	9.522	9.522	9.226	9.269	17,633,450	-0.20(-2.15%)
Apr 08, 2008	9.422	9.487	9.418	9.472	13,244,427	-0.03(-0.36%)
Apr 07, 2008	9.717	9.717	9.460	9.506	23,770,404	-0.16(-1.67%)
Apr 04, 2008	9.775	9.852	9.587	9.668	18,333,940	-0.07(-0.71%)
Apr 03, 2008	9.767	9.832	9.691	9.737	11,919,008	-0.07(-0.70%)
Apr 02, 2008	9.932	9.932	9.714	9.806	21,089,888	-0.10(-1.01%)
Apr 01, 2008	9.836	9.971	9.729	9.905	21,603,726	+0.16(+1.65%)
Mar 31, 2008	9.694	9.821	9.652	9.744	21,045,088	+0.09(+0.95%)
Mar 28, 2008	9.564	9.737	9.499	9.652	15,046,362	+0.16(+1.66%)
Mar 27, 2008	9.706	9.737	9.476	9.495	22,803,238	-0.16(-1.67%)
Mar 26, 2008	9.733	9.813	9.614	9.656	11,478,135	-0.11(-1.10%)
Mar 25, 2008	9.683	9.848	9.656	9.763	13,384,454	+0.08(+0.83%)
Mar 24, 2008	9.771	9.802	9.645	9.683	13,298,601	-0.06(-0.63%)
Mar 21, 2008	9.633	9.763	9.564	9.744	17,062,128	-0.00(-0.01%)
Mar 20, 2008	9.633	9.763	9.564	9.745	17,062,128	+0.18(+1.89%)
Mar 19, 2008	9.683	9.737	9.434	9.564	20,038,204	-0.09(-0.95%)
Mar 18, 2008	9.556	9.679	9.422	9.656	15,362,845	+0.25(+2.61%)
Mar 17, 2008	9.261	9.480	9.226	9.410	14,444,110	+0.09(+0.99%)
Mar 14, 2008	9.641	9.691	9.315	9.318	19,155,136	-0.27(-2.84%)
Mar 13, 2008	9.503	9.606	9.307	9.591	22,644,862	-0.03(-0.28%)
Mar 12, 2008	9.752	9.909	9.610	9.618	21,965,196	-0.36(-3.58%)
Mar 11, 2008	9.836	9.974	9.552	9.974	23,285,348	+0.26(+2.69%)
Mar 10, 2008	9.798	9.886	9.575	9.714	19,762,730	-0.13(-1.33%)
Mar 07, 2008	9.579	10.03	9.499	9.844	27,251,640	+0.18(+1.91%)
Mar 06, 2008	9.598	9.702	9.560	9.660	14,412,155	+0.03(+0.28%)
Mar 05, 2008	9.645	9.779	9.554	9.633	17,728,734	+0.04(+0.40%)
Mar 04, 2008	9.430	9.717	9.430	9.595	16,442,002	+0.07(+0.72%)
Mar 03, 2008	9.311	9.560	9.311	9.526	15,559,515	+0.22(+2.39%)
Feb 29, 2008	9.568	9.583	9.276	9.303	15,738,424	-0.35(-3.66%)
Feb 28, 2008	9.717	9.756	9.572	9.656	15,854,991	-0.11(-1.14%)
Feb 27, 2008	9.875	9.951	9.721	9.767	12,832,037	-0.18(-1.85%)
Feb 26, 2008	9.871	9.971	9.809	9.951	14,865,835	+0.05(+0.54%)
Feb 25, 2008	9.875	9.925	9.714	9.898	10,636,427	+0.02(+0.23%)
Feb 22, 2008	9.798	9.890	9.698	9.875	12,592,557	+0.16(+1.70%)
Feb 21, 2008	10.11	10.16	9.691	9.710	27,616,818	-0.38(-3.76%)
Feb 20, 2008	10.06	10.16	9.928	10.09	16,647,899	-0.02(-0.19%)
Feb 19, 2008	10.40	10.40	10.07	10.11	15,766,046	-0.20(-1.94%)
Feb 18, 2008	10.06	10.34	9.936	10.31	0	+0.00(+0.00%)
Feb 15, 2008	10.06	10.34	9.936	10.31	16,521,242	+0.23(+2.25%)
Feb 14, 2008	10.18	10.23	9.971	10.08	17,714,372	-0.07(-0.68%)
Feb 13, 2008	9.967	10.20	9.936	10.15	12,308,856	+0.26(+2.64%)
Feb 12, 2008	9.994	10.04	9.825	9.890	19,117,892	-0.07(-0.73%)
Feb 11, 2008	9.844	9.990	9.786	9.963	13,834,891	+0.10(+0.97%)
Feb 08, 2008	9.660	9.909	9.648	9.867	19,929,782	+0.14(+1.46%)
Feb 07, 2008	9.687	9.882	9.591	9.725	14,888,690	+0.00(+0.04%)
Feb 06, 2008	9.706	10.06	9.683	9.721	15,860,418	-0.00(-0.04%)
Feb 05, 2008	9.813	9.986	9.702	9.725	12,083,851	-0.25(-2.50%)
Feb 04, 2008	9.967	10.02	9.806	9.974	12,136,839	+0.01(+0.08%)

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