Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	11.55	11.70	11.53	11.63	13,711,346	+0.10(+0.86%)
May 30, 2007	11.61	11.56	11.45	11.53	14,536,578	+0.03(+0.27%)
May 29, 2007	11.32	11.56	11.31	11.50	22,253,490	+0.17(+1.46%)
May 25, 2007	11.24	11.36	11.24	11.34	8,489,135	+0.10(+0.92%)
May 24, 2007	11.34	11.41	11.23	11.23	11,620,175	-0.09(-0.81%)
May 23, 2007	11.34	11.40	11.31	11.32	11,357,251	-0.00(-0.03%)
May 22, 2007	11.30	11.39	11.30	11.33	11,367,417	+0.00(+0.03%)
May 21, 2007	11.36	11.40	11.30	11.32	17,062,686	-0.03(-0.24%)
May 18, 2007	11.34	11.39	11.31	11.35	22,366,774	+0.07(+0.65%)
May 17, 2007	11.24	11.34	11.21	11.28	15,978,091	-0.02(-0.17%)
May 16, 2007	11.24	11.32	11.13	11.30	26,007,896	+0.12(+1.06%)
May 15, 2007	11.17	11.23	11.14	11.18	18,711,704	+0.01(+0.10%)
May 14, 2007	11.07	11.21	11.05	11.17	19,803,532	+0.10(+0.90%)
May 11, 2007	11.03	11.13	11.01	11.07	12,254,646	+0.00(+0.00%)
May 10, 2007	11.09	11.21	10.98	11.07	13,638,307	-0.09(-0.79%)
May 09, 2007	11.23	11.26	11.08	11.16	14,874,379	-0.09(-0.78%)
May 08, 2007	11.29	11.36	11.21	11.24	12,270,367	-0.12(-1.05%)
May 07, 2007	11.32	11.40	11.26	11.36	7,591,581	+0.04(+0.34%)
May 04, 2007	11.41	11.52	11.27	11.32	12,014,132	-0.07(-0.64%)
May 03, 2007	11.44	11.50	11.36	11.40	15,021,147	-0.02(-0.20%)
May 02, 2007	11.29	11.46	11.19	11.42	9,788,358	+0.13(+1.12%)
May 01, 2007	11.36	11.39	11.13	11.29	13,062,148	-0.03(-0.24%)
Apr 30, 2007	11.46	11.47	11.28	11.32	12,504,769	-0.08(-0.74%)
Apr 27, 2007	11.20	11.46	11.20	11.41	12,442,631	+0.09(+0.81%)
Apr 26, 2007	11.44	11.49	11.27	11.31	10,698,781	-0.16(-1.40%)
Apr 25, 2007	11.43	11.51	11.38	11.47	8,299,648	+0.10(+0.91%)
Apr 24, 2007	11.53	11.54	11.25	11.37	12,417,925	-0.21(-1.85%)
Apr 23, 2007	11.47	11.67	11.45	11.59	15,887,249	+0.07(+0.63%)
Apr 20, 2007	11.60	11.60	11.50	11.51	15,330,582	-0.03(-0.23%)
Apr 19, 2007	11.51	11.57	11.20	11.54	18,150,100	+0.26(+2.31%)
Apr 18, 2007	11.26	11.32	11.20	11.28	12,357,242	+0.02(+0.17%)
Apr 17, 2007	11.28	11.36	11.23	11.26	13,054,020	-0.02(-0.17%)
Apr 16, 2007	11.07	11.31	11.01	11.28	23,682,196	+0.28(+2.58%)
Apr 13, 2007	11.08	11.13	10.95	10.99	21,107,038	-0.08(-0.76%)
Apr 12, 2007	11.13	11.14	10.95	11.08	14,516,175	-0.01(-0.07%)
Apr 11, 2007	11.13	11.24	11.05	11.09	19,539,848	-0.23(-2.00%)
Apr 10, 2007	11.13	11.37	11.13	11.31	20,513,464	+0.10(+0.92%)
Apr 09, 2007	11.45	11.47	11.17	11.21	23,439,132	+0.04(+0.38%)
Apr 05, 2007	11.22	11.22	11.11	11.17	11,219,033	-0.09(-0.82%)
Apr 04, 2007	11.13	11.31	11.05	11.26	21,832,158	+0.13(+1.21%)
Apr 03, 2007	10.96	11.27	10.96	11.13	27,322,570	+0.17(+1.58%)
Apr 02, 2007	10.80	10.98	10.80	10.95	18,972,214	+0.12(+1.06%)
Mar 30, 2007	10.78	10.91	10.70	10.84	16,604,082	+0.10(+0.89%)
Mar 29, 2007	10.93	10.95	10.71	10.74	27,286,338	-0.13(-1.23%)
Mar 28, 2007	10.89	10.94	10.80	10.88	19,294,194	-0.02(-0.14%)
Mar 27, 2007	10.90	10.96	10.79	10.89	19,833,614	-0.09(-0.84%)
Mar 26, 2007	10.70	11.01	10.66	10.98	23,443,274	+0.12(+1.13%)
Mar 23, 2007	10.83	11.01	10.81	10.86	19,298,464	-0.02(-0.14%)
Mar 22, 2007	10.89	10.96	10.75	10.88	23,935,306	+0.06(+0.57%)
Mar 21, 2007	10.93	10.93	10.61	10.81	30,489,888	+0.09(+0.86%)
Mar 20, 2007	10.42	10.78	10.40	10.72	31,417,644	+0.35(+3.37%)
Mar 19, 2007	10.26	10.39	10.16	10.37	19,757,308	+0.17(+1.65%)
Mar 16, 2007	10.28	10.35	10.15	10.20	23,568,186	-0.06(-0.56%)
Mar 15, 2007	10.17	10.28	10.15	10.26	16,165,511	+0.07(+0.68%)
Mar 14, 2007	10.09	10.32	10.02	10.19	23,302,828	+0.11(+1.06%)
Mar 13, 2007	9.882	10.37	9.879	10.09	24,630,664	+0.20(+2.06%)
Mar 12, 2007	9.898	9.925	9.710	9.882	14,955,495	+0.18(+1.86%)
Mar 09, 2007	9.898	9.948	9.698	9.702	13,278,365	-0.11(-1.10%)
Mar 08, 2007	9.645	9.925	9.595	9.809	12,755,729	+0.25(+2.57%)
Mar 07, 2007	9.648	9.763	9.549	9.564	12,146,550	-0.08(-0.84%)
Mar 06, 2007	9.714	9.775	9.595	9.645	16,946,990	-0.03(-0.28%)
Mar 05, 2007	9.499	9.925	9.491	9.671	11,047,058	-0.05(-0.55%)
Mar 02, 2007	9.794	9.917	9.687	9.725	11,622,610	-0.07(-0.71%)
Mar 01, 2007	9.752	9.913	9.645	9.794	11,371,406	-0.04(-0.43%)
Feb 28, 2007	9.579	9.936	9.533	9.836	19,377,446	+0.26(+2.68%)
Feb 27, 2007	9.564	9.859	9.506	9.579	18,554,522	-0.30(-3.03%)
Feb 26, 2007	9.859	9.921	9.859	9.879	10,046,869	+0.03(+0.31%)
Feb 23, 2007	10.04	10.04	9.832	9.848	11,391,659	-0.13(-1.27%)
Feb 22, 2007	10.12	10.19	9.913	9.974	14,431,816	-0.18(-1.78%)
Feb 21, 2007	10.20	10.24	10.06	10.15	6,765,606	+0.02(+0.15%)
Feb 20, 2007	10.17	10.20	10.02	10.14	8,177,638	-0.02(-0.15%)
Feb 16, 2007	10.01	10.19	10.01	10.15	8,771,176	+0.10(+1.03%)
Feb 15, 2007	10.01	10.07	9.948	10.05	10,306,504	+0.04(+0.42%)
Feb 14, 2007	9.909	10.04	9.909	10.01	10,523,733	+0.10(+1.05%)
Feb 13, 2007	9.882	9.925	9.821	9.905	7,381,087	-0.03(-0.31%)
Feb 12, 2007	9.917	9.997	9.852	9.936	7,725,960	+0.01(+0.08%)
Feb 09, 2007	9.955	10.07	9.840	9.928	12,068,090	-0.03(-0.27%)
Feb 08, 2007	9.974	10.05	9.898	9.955	13,854,700	-0.07(-0.73%)
Feb 07, 2007	9.829	10.06	9.813	10.03	13,294,527	+0.16(+1.63%)
Feb 06, 2007	9.963	10.00	9.825	9.867	12,528,166	-0.10(-0.96%)
Feb 05, 2007	9.879	10.01	9.848	9.963	18,479,970	+0.05(+0.46%)
Feb 02, 2007	9.867	9.959	9.848	9.917	12,188,257	+0.05(+0.51%)
Feb 01, 2007	9.813	9.948	9.779	9.867	9,406,160	+0.05(+0.47%)
Jan 31, 2007	9.706	9.871	9.668	9.821	15,455,194	+0.02(+0.16%)
Jan 30, 2007	9.595	9.852	9.591	9.806	25,492,950	+0.20(+2.12%)
Jan 29, 2007	9.533	9.648	9.491	9.602	31,937,676	+0.20(+2.12%)
Jan 26, 2007	9.238	9.464	9.211	9.403	13,869,297	+0.17(+1.83%)
Jan 25, 2007	9.303	9.368	9.157	9.234	10,758,760	-0.11(-1.19%)
Jan 24, 2007	9.307	9.430	9.269	9.345	7,552,037	+0.01(+0.12%)
Jan 23, 2007	9.299	9.368	9.211	9.334	8,690,891	+0.01(+0.12%)
Jan 22, 2007	9.284	9.387	9.242	9.322	11,707,327	+0.07(+0.75%)
Jan 19, 2007	9.184	9.265	9.130	9.253	13,204,857	+0.12(+1.34%)
Jan 18, 2007	9.146	9.176	9.088	9.130	11,331,185	+0.03(+0.34%)
Jan 17, 2007	9.111	9.130	9.038	9.100	8,075,978	-0.01(-0.13%)
Jan 16, 2007	9.004	9.146	8.954	9.111	9,435,355	+0.07(+0.72%)
Jan 12, 2007	9.138	9.157	9.015	9.046	10,785,609	-0.07(-0.80%)
Jan 11, 2007	9.107	9.153	9.042	9.119	10,325,272	+0.03(+0.30%)
Jan 10, 2007	9.027	9.111	9.004	9.092	9,101,702	+0.02(+0.21%)
Jan 09, 2007	9.161	9.165	9.004	9.073	13,308,603	-0.00(-0.04%)
Jan 08, 2007	9.015	9.111	8.988	9.077	15,649,912	+0.02(+0.25%)
Jan 05, 2007	9.000	9.096	8.939	9.054	17,010,852	+0.00(+0.04%)
Jan 04, 2007	8.824	9.058	8.808	9.050	16,054,206	+0.16(+1.81%)
Jan 03, 2007	8.850	9.015	8.801	8.889	16,135,795	+0.04(+0.43%)
Dec 29, 2006	8.743	8.904	8.731	8.850	8,421,361	+0.09(+1.01%)
Dec 28, 2006	8.850	8.908	8.762	8.762	5,613,459	-0.13(-1.47%)
Dec 27, 2006	8.885	8.935	8.678	8.893	10,633,380	+0.11(+1.27%)
Dec 26, 2006	8.881	8.973	8.762	8.781	12,741,653	-0.12(-1.34%)
Dec 22, 2006	8.962	9.012	8.885	8.900	11,132,296	-0.02(-0.22%)
Dec 21, 2006	8.900	8.981	8.847	8.919	16,975,924	+0.08(+0.87%)
Dec 20, 2006	9.019	9.019	8.824	8.843	21,115,052	-0.11(-1.20%)
Dec 19, 2006	9.015	9.092	8.908	8.950	18,906,422	-0.10(-1.06%)
Dec 18, 2006	9.284	9.318	9.027	9.046	17,987,832	-0.27(-2.92%)
Dec 15, 2006	9.341	9.391	9.284	9.318	17,481,878	+0.04(+0.41%)
Dec 14, 2006	9.203	9.315	9.188	9.280	17,733,682	+0.11(+1.17%)
Dec 13, 2006	9.203	9.242	9.061	9.173	19,942,312	-0.03(-0.33%)
Dec 12, 2006	9.058	9.207	9.050	9.203	15,067,061	+0.11(+1.18%)
Dec 11, 2006	8.893	9.123	8.804	9.096	15,479,696	+0.25(+2.77%)
Dec 08, 2006	8.893	8.939	8.808	8.850	5,662,203	-0.01(-0.13%)
Dec 07, 2006	8.862	8.965	8.824	8.862	9,507,039	-0.03(-0.30%)
Dec 06, 2006	8.962	9.054	8.808	8.889	20,471,466	-0.12(-1.36%)
Dec 05, 2006	8.919	9.334	8.827	9.012	34,201,828	+0.45(+5.19%)
Dec 04, 2006	8.313	8.586	8.286	8.566	17,280,122	+0.26(+3.14%)
Dec 01, 2006	8.229	8.417	8.214	8.306	15,713,254	+0.07(+0.89%)
Nov 30, 2006	8.348	8.371	8.102	8.233	15,471,355	-0.15(-1.83%)
Nov 29, 2006	8.298	8.436	8.298	8.386	8,564,728	+0.09(+1.06%)
Nov 28, 2006	8.229	8.344	8.221	8.298	10,621,650	+0.05(+0.60%)
Nov 27, 2006	8.348	8.390	8.237	8.248	11,808,205	-0.10(-1.24%)
Nov 24, 2006	8.382	8.402	8.344	8.352	1,958,128	-0.03(-0.37%)
Nov 22, 2006	8.390	8.417	8.290	8.382	6,204,130	+0.01(+0.14%)
Nov 21, 2006	8.471	8.471	8.348	8.371	7,210,043	-0.10(-1.13%)
Nov 20, 2006	8.425	8.520	8.375	8.467	7,323,433	-0.04(-0.45%)
Nov 17, 2006	8.532	8.536	8.448	8.505	6,583,400	-0.02(-0.27%)
Nov 16, 2006	8.628	8.636	8.490	8.528	8,056,949	-0.05(-0.63%)
Nov 15, 2006	8.517	8.613	8.478	8.582	6,667,595	+0.08(+0.99%)
Nov 14, 2006	8.509	8.536	8.444	8.497	10,060,434	+0.03(+0.36%)
Nov 13, 2006	8.436	8.520	8.417	8.467	8,520,675	-0.01(-0.09%)
Nov 10, 2006	8.566	8.574	8.459	8.474	7,682,371	-0.06(-0.72%)
Nov 09, 2006	8.536	8.582	8.459	8.536	11,626,781	+0.02(+0.27%)
Nov 08, 2006	8.440	8.574	8.398	8.513	11,014,214	+0.06(+0.68%)
Nov 07, 2006	8.463	8.494	8.382	8.455	9,056,346	+0.05(+0.55%)
Nov 06, 2006	8.306	8.436	8.256	8.409	10,061,737	+0.12(+1.48%)
Nov 03, 2006	8.344	8.382	8.244	8.286	18,806,326	-0.06(-0.69%)
Nov 02, 2006	8.394	8.448	8.302	8.344	17,256,922	-0.09(-1.09%)
Nov 01, 2006	8.601	8.632	8.425	8.436	11,454,480	-0.19(-2.22%)
Oct 31, 2006	8.705	8.728	8.601	8.628	10,560,654	-0.04(-0.44%)
Oct 30, 2006	8.708	8.777	8.655	8.666	7,348,457	-0.08(-0.92%)
Oct 27, 2006	8.724	8.808	8.651	8.747	9,897,517	+0.02(+0.26%)
Oct 26, 2006	8.574	8.747	8.528	8.724	10,400,344	+0.19(+2.20%)
Oct 25, 2006	8.509	8.543	8.451	8.536	8,767,006	+0.06(+0.68%)
Oct 24, 2006	8.501	8.543	8.413	8.478	10,202,497	-0.07(-0.81%)
Oct 23, 2006	8.555	8.651	8.486	8.547	8,382,782	+0.00(+0.00%)
Oct 20, 2006	8.421	8.616	8.359	8.547	12,588,380	+0.16(+1.92%)
Oct 19, 2006	8.517	8.528	8.344	8.386	11,247,771	-0.11(-1.31%)
Oct 18, 2006	8.471	8.517	8.390	8.497	12,356,126	+0.09(+1.10%)
Oct 17, 2006	8.448	8.482	8.379	8.405	9,068,336	-0.07(-0.81%)
Oct 16, 2006	8.421	8.509	8.409	8.474	8,200,837	+0.05(+0.64%)
Oct 13, 2006	8.566	8.570	8.321	8.421	17,733,160	-0.15(-1.70%)
Oct 12, 2006	8.624	8.628	8.478	8.566	17,460,764	+0.00(+0.00%)
Oct 11, 2006	8.632	8.689	8.528	8.566	15,089,478	-0.15(-1.67%)
Oct 10, 2006	8.781	8.858	8.578	8.712	17,724,038	-0.02(-0.18%)
Oct 09, 2006	8.409	8.812	8.409	8.728	15,153,602	+0.10(+1.16%)
Oct 06, 2006	8.716	8.754	8.601	8.628	12,569,091	-0.09(-1.01%)
Oct 05, 2006	8.793	8.816	8.689	8.716	10,863,809	-0.08(-0.96%)
Oct 04, 2006	8.854	8.862	8.739	8.801	7,494,430	-0.09(-1.04%)
Oct 03, 2006	8.850	8.965	8.789	8.893	5,969,269	+0.05(+0.56%)
Oct 02, 2006	8.908	8.912	8.770	8.843	7,006,983	-0.03(-0.39%)
Sep 29, 2006	8.912	8.946	8.835	8.877	7,439,951	-0.03(-0.30%)
Sep 28, 2006	8.889	8.958	8.839	8.904	8,288,421	+0.00(+0.04%)
Sep 27, 2006	8.835	8.912	8.751	8.900	7,664,124	+0.04(+0.48%)
Sep 26, 2006	8.839	8.919	8.781	8.858	7,869,790	+0.03(+0.35%)
Sep 25, 2006	8.793	8.873	8.685	8.827	8,643,971	+0.07(+0.74%)
Sep 22, 2006	8.574	8.804	8.563	8.762	9,811,497	+0.16(+1.83%)
Sep 21, 2006	8.670	8.708	8.490	8.605	11,941,927	-0.10(-1.19%)
Sep 20, 2006	8.517	8.716	8.517	8.708	13,128,482	+0.08(+0.89%)
Sep 19, 2006	8.708	8.758	8.593	8.632	9,258,623	-0.03(-0.40%)
Sep 18, 2006	8.632	8.693	8.543	8.666	8,945,562	+0.03(+0.40%)
Sep 15, 2006	8.900	8.904	8.474	8.632	15,478,393	-0.24(-2.68%)
Sep 14, 2006	8.804	8.885	8.751	8.870	9,567,253	+0.08(+0.96%)
Sep 13, 2006	8.689	8.816	8.555	8.785	10,726,698	+0.06(+0.66%)
Sep 12, 2006	9.150	9.150	8.674	8.728	21,538,634	-0.51(-5.52%)
Sep 11, 2006	9.207	9.265	9.127	9.238	8,827,741	+0.03(+0.38%)
Sep 08, 2006	9.061	9.230	8.973	9.203	8,337,426	+0.20(+2.26%)
Sep 07, 2006	9.058	9.111	8.954	9.000	6,520,579	-0.05(-0.59%)
Sep 06, 2006	9.008	9.111	8.988	9.054	7,284,854	+0.00(+0.00%)
Sep 05, 2006	9.107	9.207	9.054	9.054	10,885,444	-0.06(-0.67%)
Sep 01, 2006	9.161	9.188	9.081	9.115	4,481,904	-0.02(-0.21%)
Aug 31, 2006	9.058	9.176	9.004	9.134	5,866,566	+0.08(+0.85%)
Aug 30, 2006	9.081	9.127	8.988	9.058	6,076,403	-0.02(-0.21%)
Aug 29, 2006	9.008	9.123	8.958	9.077	10,063,823	+0.05(+0.55%)
Aug 28, 2006	8.900	9.073	8.900	9.027	6,466,621	+0.10(+1.07%)
Aug 25, 2006	8.862	8.965	8.850	8.931	5,065,537	+0.01(+0.13%)
Aug 24, 2006	8.801	8.977	8.801	8.919	9,205,447	+0.13(+1.44%)
Aug 23, 2006	8.793	8.847	8.758	8.793	4,510,838	-0.03(-0.39%)
Aug 22, 2006	9.015	9.015	8.751	8.827	9,304,500	-0.14(-1.54%)
Aug 21, 2006	8.946	8.996	8.896	8.965	6,162,423	+0.03(+0.39%)
Aug 18, 2006	9.173	9.173	8.831	8.931	12,454,658	-0.28(-3.04%)
Aug 17, 2006	8.931	9.226	8.912	9.211	12,867,033	+0.31(+3.45%)
Aug 16, 2006	8.900	8.942	8.793	8.904	5,490,424	+0.00(+0.00%)
Aug 15, 2006	8.977	9.015	8.785	8.904	8,211,264	-0.05(-0.51%)
Aug 14, 2006	8.766	9.012	8.754	8.950	6,770,559	+0.25(+2.87%)
Aug 11, 2006	8.793	8.812	8.670	8.701	6,052,943	-0.15(-1.65%)
Aug 10, 2006	8.601	8.847	8.597	8.847	7,299,973	+0.22(+2.58%)
Aug 09, 2006	8.754	8.797	8.590	8.624	9,880,574	-0.13(-1.45%)
Aug 08, 2006	8.781	8.854	8.689	8.751	13,012,485	+0.00(+0.00%)
Aug 07, 2006	8.777	8.785	8.670	8.751	6,209,864	-0.03(-0.39%)
Aug 04, 2006	8.754	8.862	8.751	8.785	6,125,148	+0.08(+0.88%)
Aug 03, 2006	8.682	8.758	8.643	8.708	7,978,749	+0.02(+0.18%)
Aug 02, 2006	8.682	8.720	8.604	8.693	8,441,954	+0.01(+0.09%)
Aug 01, 2006	8.777	8.793	8.639	8.685	6,793,497	-0.11(-1.26%)
Jul 31, 2006	8.824	8.839	8.739	8.797	8,178,420	-0.02(-0.22%)
Jul 28, 2006	8.870	8.877	8.785	8.816	11,180,259	+0.01(+0.09%)
Jul 27, 2006	8.866	8.900	8.747	8.808	10,691,508	-0.05(-0.52%)
Jul 26, 2006	8.866	8.885	8.793	8.854	11,025,162	-0.01(-0.09%)
Jul 25, 2006	8.866	8.908	8.820	8.862	11,213,885	+0.00(+0.04%)
Jul 24, 2006	8.870	8.912	8.816	8.858	16,741,063	-0.01(-0.13%)
Jul 21, 2006	8.824	8.881	8.720	8.870	15,902,237	+0.18(+2.03%)
Jul 20, 2006	8.632	8.728	8.586	8.693	14,805,873	+0.16(+1.84%)
Jul 19, 2006	8.440	8.582	8.428	8.536	16,705,612	+0.10(+1.18%)
Jul 18, 2006	8.440	8.463	8.286	8.436	11,892,400	-0.01(-0.09%)
Jul 17, 2006	8.409	8.451	8.332	8.444	10,868,501	+0.02(+0.18%)
Jul 14, 2006	8.344	8.463	8.317	8.428	13,472,301	+0.06(+0.73%)
Jul 13, 2006	8.344	8.413	8.237	8.367	8,826,438	+0.00(+0.05%)
Jul 12, 2006	8.421	8.451	8.332	8.363	9,601,661	-0.08(-1.00%)
Jul 11, 2006	8.409	8.478	8.371	8.448	11,373,673	+0.03(+0.41%)
Jul 10, 2006	8.359	8.471	8.355	8.413	8,657,526	+0.05(+0.64%)
Jul 07, 2006	8.382	8.421	8.344	8.359	7,925,312	-0.03(-0.32%)
Jul 06, 2006	8.352	8.459	8.340	8.386	6,312,306	+0.03(+0.32%)
Jul 05, 2006	8.390	8.394	8.260	8.359	8,503,471	-0.03(-0.32%)
Jul 03, 2006	8.325	8.413	8.325	8.386	3,395,184	+0.00(+0.00%)
Jun 30, 2006	8.440	8.555	8.367	8.386	13,475,429	+0.05(+0.64%)
Jun 29, 2006	8.248	8.336	8.133	8.332	14,284,800	+0.14(+1.69%)
Jun 28, 2006	7.945	8.206	7.945	8.194	10,577,336	+0.25(+3.14%)
Jun 27, 2006	8.014	8.014	7.918	7.945	7,280,683	-0.07(-0.81%)
Jun 26, 2006	7.861	8.056	7.857	8.010	12,498,711	+0.13(+1.70%)
Jun 23, 2006	7.757	7.976	7.711	7.876	13,633,133	+0.09(+1.13%)
Jun 22, 2006	7.807	7.815	7.665	7.788	14,967,486	-0.07(-0.83%)
Jun 21, 2006	7.849	7.914	7.826	7.853	17,178,202	+0.00(+0.00%)
Jun 20, 2006	7.746	7.930	7.465	7.853	20,721,444	+0.39(+5.19%)
Jun 19, 2006	7.519	7.588	7.442	7.465	6,518,233	-0.06(-0.76%)
Jun 16, 2006	7.573	7.577	7.431	7.523	12,679,614	-0.06(-0.76%)
Jun 15, 2006	7.569	7.609	7.519	7.581	11,814,461	+0.01(+0.15%)
Jun 14, 2006	7.496	7.596	7.485	7.569	7,351,845	+0.03(+0.46%)
Jun 13, 2006	7.477	7.623	7.442	7.535	9,107,697	+0.06(+0.77%)
Jun 12, 2006	7.558	7.569	7.462	7.477	8,364,796	-0.08(-1.02%)
Jun 09, 2006	7.561	7.638	7.535	7.554	11,508,438	-0.12(-1.60%)
Jun 08, 2006	7.634	7.730	7.550	7.676	11,524,339	+0.06(+0.76%)
Jun 07, 2006	7.607	7.761	7.607	7.619	6,325,861	+0.04(+0.56%)
Jun 06, 2006	7.573	7.642	7.496	7.577	5,932,254	-0.01(-0.10%)
Jun 05, 2006	7.715	7.730	7.538	7.584	7,581,493	-0.18(-2.32%)
Jun 02, 2006	7.769	7.826	7.661	7.765	5,975,786	-0.03(-0.34%)

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