Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	7.790	7.918	7.682	7.790	36,327,464	+0.11(+1.41%)
May 27, 2010	7.802	7.802	7.624	7.682	41,437,952	+0.01(+0.15%)
May 26, 2010	7.864	7.918	7.651	7.670	1,395	-0.15(-1.93%)
May 25, 2010	7.852	7.906	7.759	7.821	560,886	-0.18(-2.23%)
May 24, 2010	8.193	8.204	7.999	7.999	31,075,014	-0.23(-2.78%)
May 21, 2010	8.263	8.324	8.123	8.228	33,219,438	-0.10(-1.16%)
May 20, 2010	8.383	8.460	8.324	8.324	5,167	-0.38(-4.31%)
May 19, 2010	8.638	8.770	8.619	8.700	19,586,716	+0.03(+0.40%)
May 18, 2010	8.588	8.800	8.572	8.665	144,644	+0.12(+1.40%)
May 17, 2010	8.630	8.696	8.502	8.545	28,824,860	-0.06(-0.72%)
May 14, 2010	8.607	8.746	8.584	8.607	21,409,034	-0.11(-1.29%)
May 13, 2010	8.568	8.843	8.568	8.719	25,955,306	+0.17(+1.95%)
May 12, 2010	8.568	8.638	8.499	8.553	21,579,404	+0.01(+0.16%)
May 11, 2010	8.620	8.659	8.528	8.539	61,557	-0.02(-0.23%)
May 10, 2010	8.508	8.582	8.474	8.559	19,524,828	+0.25(+3.06%)
May 07, 2010	8.555	8.693	8.293	8.304	41,320,748	-0.24(-2.80%)
May 06, 2010	8.481	8.686	8.246	8.543	1,816	-0.19(-2.21%)
May 05, 2010	8.763	8.767	8.666	8.736	26,005,670	+0.03(+0.31%)
May 04, 2010	8.705	8.797	8.686	8.709	25,290,734	-0.05(-0.62%)
May 03, 2010	8.585	8.809	8.585	8.763	20,107,594	+0.20(+2.29%)
Apr 30, 2010	8.697	8.732	8.559	8.566	27,642,224	-0.10(-1.20%)
Apr 29, 2010	8.928	8.959	8.655	8.670	29,677,092	-0.23(-2.56%)
Apr 28, 2010	8.863	8.936	8.828	8.898	12,974,632	+0.07(+0.79%)
Apr 27, 2010	9.040	9.067	8.824	8.828	21,436,470	-0.26(-2.88%)
Apr 26, 2010	9.113	9.152	9.025	9.090	16,097,259	-0.04(-0.46%)
Apr 23, 2010	9.133	9.144	9.036	9.133	15,780,470	+0.01(+0.08%)
Apr 22, 2010	9.029	9.150	8.928	9.125	20,493,132	+0.07(+0.77%)
Apr 21, 2010	9.056	9.079	9.002	9.056	88,969	+0.03(+0.38%)
Apr 20, 2010	9.056	9.113	8.980	9.021	22,174	-0.03(-0.38%)
Apr 19, 2010	9.098	9.137	8.971	9.056	19,270,648	-0.05(-0.59%)
Apr 16, 2010	8.963	9.156	8.963	9.110	42,578,468	+0.09(+1.03%)
Apr 15, 2010	8.882	9.032	8.832	9.017	26,199,562	+0.10(+1.12%)
Apr 14, 2010	8.701	8.921	8.693	8.917	23,888,680	+0.18(+2.07%)
Apr 13, 2010	8.647	8.755	8.639	8.736	14,386,977	+0.05(+0.62%)
Apr 12, 2010	8.709	8.732	8.616	8.682	18,084,504	-0.00(-0.04%)
Apr 09, 2010	8.601	8.686	8.555	8.686	14,651,961	+0.06(+0.71%)
Apr 08, 2010	8.535	8.655	8.470	8.624	21,552,802	+0.05(+0.58%)
Apr 07, 2010	8.458	8.624	8.454	8.574	24,309,916	+0.12(+1.41%)
Apr 06, 2010	8.454	8.474	8.424	8.454	14,316,137	+0.01(+0.09%)
Apr 05, 2010	8.435	8.497	8.393	8.447	14,004,839	+0.02(+0.18%)
Apr 01, 2010	8.385	8.431	8.431	8.431	38,969,776	+0.08(+1.02%)
Mar 31, 2010	8.254	8.385	8.227	8.347	19,311,188	+0.08(+0.98%)
Mar 30, 2010	8.227	8.293	8.204	8.266	15,945,366	+0.04(+0.52%)
Mar 29, 2010	8.173	8.258	8.169	8.223	12,746,094	+0.05(+0.61%)
Mar 26, 2010	8.204	8.231	8.131	8.173	13,668,660	-0.01(-0.14%)
Mar 25, 2010	8.204	8.258	8.173	8.185	15,948,711	-0.00(-0.05%)
Mar 24, 2010	8.223	8.235	8.135	8.189	22,803,736	-0.05(-0.65%)
Mar 23, 2010	8.204	8.296	8.204	8.243	20,210,090	+0.02(+0.28%)
Mar 22, 2010	8.362	8.362	8.189	8.219	30,806,958	-0.12(-1.43%)
Mar 19, 2010	8.555	8.570	8.281	8.339	38,562,916	-0.23(-2.70%)
Mar 18, 2010	8.632	8.659	8.566	8.570	17,227,402	-0.08(-0.89%)
Mar 17, 2010	8.628	8.678	8.582	8.647	14,928,677	+0.06(+0.67%)
Mar 16, 2010	8.582	8.651	8.559	8.589	12,934,268	-0.00(-0.04%)
Mar 15, 2010	8.593	8.609	8.505	8.593	11,782,388	+0.01(+0.13%)
Mar 12, 2010	8.412	8.605	8.401	8.582	27,293,852	+0.19(+2.25%)
Mar 11, 2010	8.532	8.570	8.358	8.393	28,976,586	-0.14(-1.67%)
Mar 10, 2010	8.620	8.678	8.497	8.535	24,636,998	-0.08(-0.89%)
Mar 09, 2010	8.824	8.890	8.555	8.612	55,022,992	-0.12(-1.41%)
Mar 08, 2010	8.774	8.932	8.736	8.736	33,053,034	-0.03(-0.31%)
Mar 05, 2010	8.747	8.801	8.645	8.763	14,634,836	+0.02(+0.22%)
Mar 04, 2010	8.682	8.755	8.659	8.743	11,015,734	+0.06(+0.71%)
Mar 03, 2010	8.520	8.716	8.493	8.682	30,314,166	-0.06(-0.66%)
Mar 02, 2010	8.659	8.794	8.645	8.740	24,221,004	+0.10(+1.20%)
Mar 01, 2010	8.547	8.659	8.485	8.636	17,547,096	+0.12(+1.40%)
Feb 26, 2010	8.574	8.628	8.516	8.516	22,268,036	-0.08(-0.94%)
Feb 25, 2010	8.316	8.639	8.208	8.597	33,962,628	+0.16(+1.92%)
Feb 24, 2010	8.366	8.447	8.308	8.435	12,564,924	+0.08(+0.92%)
Feb 23, 2010	8.493	8.523	8.335	8.358	17,784,692	-0.16(-1.86%)
Feb 22, 2010	8.508	8.582	8.478	8.516	12,236,239	+0.00(+0.05%)
Feb 19, 2010	8.439	8.535	8.427	8.512	13,359,093	+0.03(+0.41%)
Feb 18, 2010	8.327	8.501	8.308	8.478	15,850,150	+0.10(+1.24%)
Feb 17, 2010	8.366	8.447	8.335	8.374	17,581,208	+0.06(+0.70%)
Feb 16, 2010	8.281	8.327	8.223	8.316	10,934,911	+0.08(+1.03%)
Feb 12, 2010	8.219	8.231	8.231	8.231	23,766,248	-0.03(-0.37%)
Feb 11, 2010	8.154	8.285	8.138	8.262	14,272,820	+0.08(+0.99%)
Feb 10, 2010	8.200	8.246	8.162	8.181	12,008,240	-0.02(-0.21%)
Feb 09, 2010	8.210	8.214	8.137	8.198	13,220,393	+0.11(+1.38%)
Feb 08, 2010	8.121	8.175	8.037	8.087	16,227,208	-0.04(-0.47%)
Feb 05, 2010	8.114	8.194	8.056	8.125	20,595,092	+0.01(+0.09%)
Feb 04, 2010	8.214	8.302	8.106	8.118	27,501,614	-0.14(-1.67%)
Feb 03, 2010	8.267	8.317	8.225	8.256	17,671,182	-0.04(-0.51%)
Feb 02, 2010	8.267	8.344	8.175	8.298	18,308,304	+0.07(+0.89%)
Feb 01, 2010	8.260	8.325	8.210	8.225	16,309,680	+0.00(+0.05%)
Jan 29, 2010	8.191	8.290	8.179	8.221	18,406,560	+0.03(+0.42%)
Jan 28, 2010	8.175	8.321	8.148	8.187	14,639,476	-0.07(-0.88%)
Jan 27, 2010	8.290	8.344	8.160	8.260	20,281,032	-0.03(-0.32%)
Jan 26, 2010	8.302	8.379	8.260	8.286	18,821,068	-0.08(-1.01%)
Jan 25, 2010	8.367	8.405	8.309	8.371	24,773,494	+0.02(+0.23%)
Jan 22, 2010	8.229	8.425	8.191	8.352	37,736,620	+0.10(+1.16%)
Jan 21, 2010	8.244	8.375	8.214	8.256	38,533,456	-0.03(-0.32%)
Jan 20, 2010	8.068	8.300	8.010	8.283	31,586,990	+0.19(+2.37%)
Jan 19, 2010	7.930	8.098	7.922	8.091	22,198,176	+0.14(+1.79%)
Jan 15, 2010	7.922	7.949	7.949	7.949	43,089,260	+0.03(+0.44%)
Jan 14, 2010	7.887	7.941	7.845	7.914	17,008,392	+0.00(+0.00%)
Jan 13, 2010	7.983	8.018	7.757	7.914	22,870,450	-0.03(-0.39%)
Jan 12, 2010	7.849	8.029	7.828	7.945	28,505,238	+0.14(+1.82%)
Jan 11, 2010	7.757	7.818	7.726	7.803	19,492,028	+0.03(+0.39%)
Jan 08, 2010	7.849	7.849	7.719	7.772	27,341,364	-0.07(-0.93%)
Jan 07, 2010	7.769	7.853	7.698	7.845	27,543,806	+0.08(+0.99%)
Jan 06, 2010	7.765	7.803	7.676	7.769	32,757,788	+0.00(+0.05%)
Jan 05, 2010	7.864	7.884	7.738	7.765	25,941,468	-0.09(-1.17%)
Jan 04, 2010	7.876	7.922	7.841	7.857	16,576,705	-0.02(-0.24%)
Dec 31, 2009	7.849	7.876	7.876	7.876	35,753,576	+0.02(+0.20%)
Dec 30, 2009	7.845	7.899	7.830	7.861	9,034,322	+0.02(+0.24%)
Dec 29, 2009	7.945	7.987	7.834	7.841	14,555,189	-0.11(-1.40%)
Dec 28, 2009	7.945	7.972	7.861	7.953	10,980,848	+0.03(+0.39%)
Dec 24, 2009	7.941	7.976	7.891	7.922	4,918,346	-0.00(-0.05%)
Dec 23, 2009	7.945	8.006	7.907	7.926	12,961,710	+0.02(+0.29%)
Dec 22, 2009	7.884	7.937	7.853	7.903	12,446,906	+0.09(+1.13%)
Dec 21, 2009	7.780	7.903	7.734	7.815	26,036,512	+0.09(+1.19%)
Dec 18, 2009	7.815	7.872	7.699	7.723	37,944,924	-0.08(-1.08%)
Dec 17, 2009	7.849	7.903	7.792	7.807	29,341,070	-0.06(-0.71%)
Dec 16, 2009	7.738	7.987	7.715	7.863	43,634,040	+0.13(+1.66%)
Dec 15, 2009	7.665	7.742	7.627	7.734	33,595,116	+0.09(+1.20%)
Dec 14, 2009	7.669	7.680	7.588	7.642	32,926,596	-0.04(-0.55%)
Dec 11, 2009	7.723	7.765	7.661	7.684	30,506,370	-0.01(-0.15%)
Dec 10, 2009	7.692	7.746	7.627	7.696	36,077,748	+0.01(+0.15%)
Dec 09, 2009	7.757	7.757	7.535	7.684	71,365,216	-0.04(-0.50%)
Dec 08, 2009	7.688	7.914	7.462	7.723	200,895,168	-1.04(-11.90%)
Dec 07, 2009	8.628	8.812	8.590	8.766	25,862,924	+0.13(+1.56%)
Dec 04, 2009	8.578	8.741	8.536	8.632	32,304,660	+0.10(+1.17%)
Dec 03, 2009	8.724	8.724	8.520	8.532	20,825,652	-0.18(-2.03%)
Dec 02, 2009	8.827	8.835	8.693	8.708	22,098,488	-0.07(-0.83%)
Dec 01, 2009	8.781	8.873	8.731	8.781	15,463,079	+0.06(+0.66%)
Nov 30, 2009	8.789	8.793	8.655	8.724	16,853,910	-0.05(-0.57%)
Nov 27, 2009	8.766	8.804	8.655	8.774	5,452,885	-0.07(-0.74%)
Nov 25, 2009	8.820	8.908	8.820	8.839	13,190,930	-0.01(-0.13%)
Nov 24, 2009	8.777	8.850	8.747	8.850	12,925,618	+0.05(+0.61%)
Nov 23, 2009	8.858	8.910	8.758	8.797	10,746,003	+0.03(+0.31%)
Nov 20, 2009	8.777	8.873	8.712	8.770	17,691,698	+0.02(+0.18%)
Nov 19, 2009	8.701	8.762	8.670	8.754	16,565,704	+0.03(+0.40%)
Nov 18, 2009	8.862	8.866	8.693	8.720	13,895,147	-0.13(-1.47%)
Nov 17, 2009	8.969	8.996	8.827	8.850	12,531,586	-0.13(-1.49%)
Nov 16, 2009	8.935	9.000	8.870	8.985	15,482,996	+0.05(+0.56%)
Nov 13, 2009	8.935	8.996	8.889	8.935	9,066,327	+0.03(+0.39%)
Nov 12, 2009	9.000	9.073	8.896	8.900	13,145,999	-0.16(-1.78%)
Nov 11, 2009	9.123	9.169	9.023	9.061	10,228,069	-0.03(-0.30%)
Nov 10, 2009	9.215	9.253	9.065	9.088	23,552,322	+0.00(+0.00%)
Nov 09, 2009	8.912	9.100	8.912	9.088	14,365,849	+0.16(+1.80%)
Nov 06, 2009	8.931	8.965	8.862	8.927	14,806,232	+0.04(+0.47%)
Nov 05, 2009	8.881	8.965	8.866	8.885	12,509,120	+0.03(+0.30%)
Nov 04, 2009	8.873	8.946	8.831	8.858	13,963,101	+0.00(+0.00%)
Nov 03, 2009	8.854	8.923	8.751	8.858	18,290,708	-0.03(-0.30%)
Nov 02, 2009	8.923	8.958	8.801	8.885	17,769,346	+0.01(+0.13%)
Oct 30, 2009	9.031	9.077	8.866	8.873	25,021,962	-0.15(-1.66%)
Oct 29, 2009	9.092	9.096	8.942	9.023	18,692,828	-0.01(-0.13%)
Oct 28, 2009	9.035	9.146	8.996	9.035	18,784,288	+0.02(+0.21%)
Oct 27, 2009	9.111	9.123	8.996	9.015	18,445,158	-0.10(-1.05%)
Oct 26, 2009	9.081	9.213	9.058	9.111	15,254,803	+0.02(+0.21%)
Oct 23, 2009	9.107	9.123	9.054	9.092	18,008,378	-0.09(-1.00%)
Oct 22, 2009	9.004	9.207	8.946	9.184	26,248,996	+0.16(+1.83%)
Oct 21, 2009	9.226	9.269	8.988	9.019	28,180,404	-0.25(-2.65%)
Oct 20, 2009	9.142	9.280	9.134	9.265	25,193,678	-0.05(-0.58%)
Oct 19, 2009	9.460	9.460	9.292	9.318	30,163,132	-0.15(-1.54%)
Oct 16, 2009	9.157	9.514	9.104	9.464	46,669,476	+0.29(+3.14%)
Oct 15, 2009	8.762	9.176	8.762	9.176	52,268,088	+0.41(+4.73%)
Oct 14, 2009	8.716	8.779	8.643	8.762	23,583,040	+0.10(+1.11%)
Oct 13, 2009	8.693	8.743	8.659	8.666	28,929,190	-0.05(-0.62%)
Oct 12, 2009	8.762	8.808	8.666	8.720	32,039,212	+0.16(+1.88%)
Oct 09, 2009	8.294	8.559	8.294	8.559	31,433,906	+0.25(+2.95%)
Oct 08, 2009	8.248	8.398	8.248	8.313	27,622,816	+0.04(+0.51%)
Oct 07, 2009	8.160	8.283	8.133	8.271	20,053,480	+0.10(+1.17%)
Oct 06, 2009	8.114	8.179	8.083	8.175	24,351,104	+0.07(+0.90%)
Oct 05, 2009	8.068	8.110	8.022	8.102	24,716,466	+0.05(+0.67%)
Oct 02, 2009	7.976	8.068	7.960	8.049	27,232,698	+0.02(+0.29%)
Oct 01, 2009	7.910	8.045	7.868	8.026	32,413,738	+0.11(+1.36%)
Sep 30, 2009	7.937	7.937	7.845	7.918	35,247,232	-0.02(-0.19%)
Sep 29, 2009	7.887	7.972	7.776	7.934	43,445,100	+0.03(+0.34%)
Sep 28, 2009	7.907	7.953	7.872	7.907	23,602,046	+0.02(+0.19%)
Sep 25, 2009	7.849	7.934	7.834	7.891	27,270,142	+0.01(+0.15%)
Sep 24, 2009	7.887	7.934	7.861	7.880	29,446,340	-0.00(-0.05%)
Sep 23, 2009	7.891	7.968	7.857	7.884	33,034,834	+0.02(+0.24%)
Sep 22, 2009	7.818	7.880	7.723	7.864	32,632,916	+0.07(+0.94%)
Sep 21, 2009	7.930	7.937	7.757	7.792	48,526,080	-0.16(-1.98%)
Sep 18, 2009	7.995	8.049	7.903	7.949	39,555,236	-0.03(-0.34%)
Sep 17, 2009	8.018	8.052	7.918	7.976	59,723,928	+0.01(+0.08%)
Sep 16, 2009	7.934	8.168	7.899	7.969	67,672,344	+0.12(+1.53%)
Sep 15, 2009	7.826	7.968	7.746	7.849	115,278,752	-0.63(-7.46%)
Sep 14, 2009	8.344	8.528	8.329	8.482	24,371,464	+0.13(+1.52%)
Sep 11, 2009	8.432	8.478	8.355	8.355	16,973,062	-0.08(-1.00%)
Sep 10, 2009	8.459	8.474	8.336	8.440	15,810,970	-0.03(-0.32%)
Sep 09, 2009	8.398	8.520	8.382	8.467	14,027,634	+0.05(+0.55%)
Sep 08, 2009	8.459	8.482	8.382	8.421	17,319,002	-0.02(-0.18%)
Sep 04, 2009	8.321	8.444	8.306	8.436	14,813,544	+0.10(+1.24%)
Sep 03, 2009	8.275	8.336	8.260	8.332	13,247,419	+0.06(+0.74%)
Sep 02, 2009	8.271	8.321	8.164	8.271	21,319,612	+0.05(+0.56%)
Sep 01, 2009	8.275	8.340	8.217	8.225	24,544,542	-0.06(-0.69%)
Aug 31, 2009	8.336	8.355	8.256	8.283	19,657,134	-0.07(-0.87%)
Aug 28, 2009	8.474	8.497	8.309	8.355	17,435,164	-0.08(-1.00%)
Aug 27, 2009	8.371	8.478	8.352	8.440	24,622,798	+0.04(+0.46%)
Aug 26, 2009	8.168	8.402	8.114	8.402	25,740,876	+0.23(+2.87%)
Aug 25, 2009	8.171	8.229	8.095	8.168	22,633,716	-0.00(-0.05%)
Aug 24, 2009	8.210	8.260	8.145	8.171	20,376,934	-0.03(-0.37%)
Aug 21, 2009	8.152	8.225	8.056	8.202	20,632,096	+0.09(+1.09%)
Aug 20, 2009	7.991	8.118	7.983	8.114	19,218,108	+0.08(+1.00%)
Aug 19, 2009	7.937	8.037	7.934	8.033	18,914,498	+0.05(+0.67%)
Aug 18, 2009	8.056	8.094	7.964	7.980	18,825,120	-0.05(-0.56%)
Aug 17, 2009	7.995	8.087	7.976	8.025	12,991,595	-0.05(-0.58%)
Aug 14, 2009	8.148	8.187	7.983	8.072	24,294,482	-0.10(-1.17%)
Aug 13, 2009	8.198	8.235	8.091	8.168	21,429,584	+0.01(+0.09%)
Aug 12, 2009	8.026	8.237	8.026	8.160	16,997,624	+0.12(+1.53%)
Aug 11, 2009	8.029	8.083	7.991	8.037	17,848,334	+0.01(+0.10%)
Aug 10, 2009	8.052	8.087	7.987	8.029	19,786,826	+0.01(+0.14%)
Aug 07, 2009	8.214	8.214	7.983	8.018	30,044,024	-0.16(-1.97%)
Aug 06, 2009	8.263	8.271	8.137	8.179	24,250,666	-0.07(-0.88%)
Aug 05, 2009	8.279	8.309	8.187	8.252	20,850,428	-0.01(-0.09%)
Aug 04, 2009	8.271	8.306	8.194	8.260	19,975,848	-0.01(-0.14%)
Aug 03, 2009	8.244	8.286	8.187	8.271	18,240,556	+0.07(+0.84%)
Jul 31, 2009	8.183	8.248	8.141	8.202	15,493,011	+0.03(+0.42%)
Jul 30, 2009	8.106	8.227	8.056	8.168	25,493,108	+0.09(+1.09%)
Jul 29, 2009	8.118	8.171	8.056	8.079	28,452,088	-0.00(-0.05%)
Jul 28, 2009	8.118	8.210	8.079	8.083	18,846,086	-0.05(-0.66%)
Jul 27, 2009	8.210	8.217	8.091	8.137	16,632,362	-0.06(-0.70%)
Jul 24, 2009	8.068	8.217	8.026	8.194	25,545,836	+0.15(+1.81%)
Jul 23, 2009	8.068	8.137	7.868	8.049	45,350,492	-0.16(-1.96%)
Jul 22, 2009	8.256	8.317	8.194	8.210	18,754,036	-0.05(-0.56%)
Jul 21, 2009	8.306	8.375	8.210	8.256	19,720,312	+0.00(+0.05%)
Jul 20, 2009	8.355	8.355	8.214	8.252	21,580,492	-0.06(-0.69%)
Jul 17, 2009	8.413	8.459	8.279	8.309	16,555,815	-0.12(-1.46%)
Jul 16, 2009	8.394	8.467	8.352	8.432	15,926,941	+0.03(+0.37%)
Jul 15, 2009	8.375	8.451	8.325	8.402	15,263,001	+0.08(+1.01%)
Jul 14, 2009	8.352	8.359	8.240	8.317	15,527,224	+0.02(+0.18%)
Jul 13, 2009	8.279	8.367	8.271	8.302	17,722,600	-0.01(-0.09%)
Jul 10, 2009	8.202	8.344	8.156	8.309	13,438,973	+0.09(+1.07%)
Jul 09, 2009	8.355	8.371	8.198	8.221	16,683,862	-0.16(-1.88%)
Jul 08, 2009	8.221	8.390	8.191	8.379	25,320,592	+0.20(+2.44%)
Jul 07, 2009	8.359	8.371	8.160	8.179	15,757,100	-0.10(-1.25%)
Jul 06, 2009	8.114	8.302	8.098	8.283	14,999,850	+0.13(+1.55%)
Jul 02, 2009	8.463	8.509	8.156	8.156	22,928,776	-0.37(-4.36%)
Jul 01, 2009	8.482	8.601	8.428	8.528	12,663,812	+0.07(+0.82%)
Jun 30, 2009	8.517	8.555	8.375	8.459	19,176,102	-0.07(-0.81%)
Jun 29, 2009	8.540	8.624	8.459	8.528	11,832,530	-0.06(-0.67%)
Jun 26, 2009	8.563	8.616	8.471	8.586	24,938,660	+0.02(+0.18%)
Jun 25, 2009	8.436	8.586	8.409	8.570	23,711,190	+0.19(+2.24%)
Jun 24, 2009	8.294	8.459	8.121	8.382	37,320,252	+0.03(+0.41%)
Jun 23, 2009	8.497	8.497	8.106	8.348	42,005,252	-0.01(-0.09%)
Jun 22, 2009	8.214	8.471	8.214	8.355	23,797,468	+0.12(+1.49%)
Jun 19, 2009	8.367	8.394	8.214	8.233	22,382,114	+0.02(+0.19%)
Jun 18, 2009	8.133	8.298	8.106	8.217	17,271,666	+0.07(+0.89%)
Jun 17, 2009	8.191	8.256	8.095	8.145	16,567,631	-0.05(-0.61%)
Jun 16, 2009	8.202	8.290	8.095	8.194	14,205,349	+0.03(+0.33%)
Jun 15, 2009	8.275	8.375	8.127	8.168	14,645,263	-0.16(-1.98%)
Jun 12, 2009	8.382	8.401	8.244	8.332	16,742,152	-0.05(-0.59%)
Jun 11, 2009	8.459	8.536	8.359	8.382	18,388,502	-0.03(-0.41%)
Jun 10, 2009	8.616	8.616	8.352	8.417	16,946,264	-0.15(-1.75%)
Jun 09, 2009	8.613	8.678	8.520	8.566	13,696,934	-0.04(-0.49%)
Jun 08, 2009	8.620	8.659	8.540	8.609	15,188,594	-0.20(-2.22%)
Jun 05, 2009	8.877	8.919	8.705	8.804	11,904,662	-0.02(-0.17%)
Jun 04, 2009	8.716	8.854	8.574	8.820	13,010,176	+0.10(+1.10%)
Jun 03, 2009	8.804	8.877	8.647	8.724	19,634,432	-0.12(-1.34%)
Jun 02, 2009	8.896	9.038	8.835	8.843	17,588,474	-0.13(-1.50%)

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