Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	7.542	7.732	7.511	7.542	9,983,594	-0.14(-1.79%)
May 27, 2010	7.447	7.690	7.352	7.679	11,058,093	+0.40(+5.51%)
May 26, 2010	7.426	7.558	7.215	7.278	113,999	-0.03(-0.43%)
May 25, 2010	7.036	7.326	6.893	7.310	11,983,717	+0.03(+0.36%)
May 24, 2010	7.547	7.574	7.263	7.284	8,556,901	-0.25(-3.29%)
May 21, 2010	7.152	7.542	7.083	7.532	16,365,986	+0.25(+3.48%)
May 20, 2010	7.331	7.553	7.268	7.278	271,091	-0.47(-6.06%)
May 19, 2010	7.880	8.106	7.558	7.748	13,344,979	-0.18(-2.26%)
May 18, 2010	8.349	8.433	7.896	7.927	251,900	-0.30(-3.65%)
May 17, 2010	8.302	8.507	8.017	8.228	14,626,600	-0.07(-0.83%)
May 14, 2010	8.296	8.470	8.212	8.296	15,067,890	-0.25(-2.90%)
May 13, 2010	8.729	8.782	8.528	8.544	11,883,234	-0.21(-2.41%)
May 12, 2010	8.697	8.813	8.629	8.755	10,664,208	+0.11(+1.22%)
May 11, 2010	8.702	8.750	8.565	8.650	5,483	+0.03(+0.31%)
May 10, 2010	8.465	8.644	8.428	8.623	19,514,850	+0.71(+8.93%)
May 07, 2010	7.969	8.259	7.727	7.917	18,540,396	-0.01(-0.07%)
May 06, 2010	8.133	8.259	7.231	7.922	12,441	-0.13(-1.64%)
May 05, 2010	8.059	8.265	8.021	8.054	9,858,347	-0.23(-2.74%)
May 04, 2010	8.375	8.444	8.159	8.281	14,435,795	-0.22(-2.55%)
May 03, 2010	8.312	8.534	8.302	8.497	11,123,291	+0.27(+3.34%)
Apr 30, 2010	8.550	8.692	8.212	8.223	12,223,066	-0.37(-4.30%)
Apr 29, 2010	8.249	8.597	8.249	8.592	11,309,954	+0.42(+5.16%)
Apr 28, 2010	8.196	8.281	8.080	8.170	10,107,322	+0.07(+0.85%)
Apr 27, 2010	8.312	8.439	8.091	8.101	11,071,049	-0.29(-3.46%)
Apr 26, 2010	8.307	8.513	8.307	8.391	8,897,514	+0.08(+1.02%)
Apr 23, 2010	8.307	8.391	8.212	8.307	8,644,783	+0.03(+0.32%)
Apr 22, 2010	8.006	8.317	7.938	8.281	10,466,952	+0.21(+2.55%)
Apr 21, 2010	8.075	8.180	7.943	8.075	33,358	+0.10(+1.26%)
Apr 20, 2010	8.091	8.091	7.869	7.975	18,593,644	-0.02(-0.20%)
Apr 19, 2010	7.917	8.075	7.811	7.990	19,903,916	+0.01(+0.13%)
Apr 16, 2010	8.223	8.317	7.969	7.980	21,085,378	-0.27(-3.32%)
Apr 15, 2010	8.586	8.597	8.217	8.254	13,680,949	-0.34(-3.93%)
Apr 14, 2010	8.787	8.819	8.560	8.592	11,807,449	-0.11(-1.27%)
Apr 13, 2010	8.518	8.750	8.518	8.702	9,989,578	+0.18(+2.10%)
Apr 12, 2010	8.660	8.708	8.523	8.523	8,871,791	-0.13(-1.46%)
Apr 09, 2010	8.518	8.687	8.486	8.650	10,444,701	+0.16(+1.93%)
Apr 08, 2010	8.418	8.555	8.370	8.486	9,539,849	+0.05(+0.63%)
Apr 07, 2010	8.687	8.729	8.397	8.433	12,257,452	-0.28(-3.27%)
Apr 06, 2010	8.439	8.729	8.407	8.718	10,213,302	+0.27(+3.25%)
Apr 05, 2010	8.307	8.507	8.302	8.444	11,790,349	+0.14(+1.72%)
Apr 01, 2010	8.328	8.302	8.302	8.302	11,301,566	+0.05(+0.64%)
Mar 31, 2010	8.381	8.404	8.244	8.249	13,078,667	-0.13(-1.51%)
Mar 30, 2010	8.443	8.464	8.336	8.375	10,046,373	-0.06(-0.74%)
Mar 29, 2010	8.454	8.464	8.323	8.438	8,481,520	+0.03(+0.37%)
Mar 26, 2010	8.407	8.475	8.292	8.407	10,793,952	+0.02(+0.25%)
Mar 25, 2010	8.349	8.584	8.344	8.386	9,132,504	+0.09(+1.13%)
Mar 24, 2010	8.167	8.349	8.156	8.292	7,908,454	+0.10(+1.21%)
Mar 23, 2010	8.271	8.302	8.114	8.193	10,490,040	-0.05(-0.63%)
Mar 22, 2010	8.083	8.276	8.020	8.245	7,206,556	+0.11(+1.41%)
Mar 19, 2010	8.151	8.229	8.067	8.130	10,266,833	-0.04(-0.45%)
Mar 18, 2010	8.308	8.308	8.146	8.167	11,078,634	-0.14(-1.64%)
Mar 17, 2010	8.161	8.381	8.120	8.302	9,370,841	+0.17(+2.12%)
Mar 16, 2010	7.921	8.159	7.890	8.130	9,663,834	+0.25(+3.18%)
Mar 15, 2010	7.791	7.926	7.780	7.879	6,837,254	-0.02(-0.20%)
Mar 12, 2010	7.838	7.937	7.812	7.895	5,504,808	+0.10(+1.27%)
Mar 11, 2010	7.671	7.806	7.603	7.796	5,773,304	+0.09(+1.22%)
Mar 10, 2010	7.702	7.765	7.608	7.702	6,520,404	+0.04(+0.48%)
Mar 09, 2010	7.671	7.796	7.592	7.665	7,916,304	-0.04(-0.47%)
Mar 08, 2010	7.629	7.754	7.624	7.702	5,903,449	+0.07(+0.96%)
Mar 05, 2010	7.378	7.655	7.315	7.629	10,597,557	+0.30(+4.06%)
Mar 04, 2010	7.310	7.357	7.276	7.331	8,365,722	+0.02(+0.29%)
Mar 03, 2010	7.310	7.383	7.253	7.310	10,733,308	-0.01(-0.14%)
Mar 02, 2010	7.347	7.373	7.279	7.321	12,954,473	+0.01(+0.14%)
Mar 01, 2010	7.284	7.362	7.242	7.310	10,781,938	+0.06(+0.79%)
Feb 26, 2010	7.300	7.357	7.248	7.253	15,416,363	-0.03(-0.43%)
Feb 25, 2010	7.107	7.315	7.039	7.284	9,472,686	+0.08(+1.09%)
Feb 24, 2010	7.054	7.206	7.018	7.206	8,357,022	+0.19(+2.68%)
Feb 23, 2010	7.086	7.143	6.987	7.018	8,149,795	-0.10(-1.47%)
Feb 22, 2010	7.154	7.206	7.096	7.122	6,513,477	-0.04(-0.51%)
Feb 19, 2010	7.154	7.201	7.044	7.159	8,618,721	-0.02(-0.22%)
Feb 18, 2010	6.966	7.237	6.966	7.175	9,941,312	+0.17(+2.38%)
Feb 17, 2010	6.960	7.086	6.908	7.007	8,473,285	+0.10(+1.44%)
Feb 16, 2010	6.694	6.924	6.725	6.908	8,467,076	+0.21(+3.20%)
Feb 12, 2010	6.595	6.694	6.694	6.694	9,140,659	+0.05(+0.71%)
Feb 11, 2010	6.673	6.710	6.548	6.647	9,609,387	-0.02(-0.24%)
Feb 10, 2010	6.699	6.788	6.527	6.663	6,566,985	-0.02(-0.31%)
Feb 09, 2010	6.658	6.731	6.556	6.684	19,160,620	-0.06(-0.85%)
Feb 08, 2010	6.762	6.846	6.569	6.741	12,423,532	-0.03(-0.46%)
Feb 05, 2010	6.611	6.887	6.595	6.772	23,226,162	+0.16(+2.45%)
Feb 04, 2010	6.564	6.741	6.522	6.611	25,786,794	+0.00(+0.00%)
Feb 03, 2010	6.772	6.825	6.548	6.611	11,446,292	-0.18(-2.69%)
Feb 02, 2010	6.762	6.835	6.663	6.793	10,648,539	+0.10(+1.44%)
Feb 01, 2010	6.642	6.752	6.608	6.697	8,592,581	+0.11(+1.62%)
Jan 29, 2010	6.626	6.705	6.506	6.590	14,081,837	+0.02(+0.24%)
Jan 28, 2010	6.783	6.783	6.475	6.574	11,783,322	-0.13(-1.87%)
Jan 27, 2010	6.710	6.736	6.537	6.699	14,538,545	-0.01(-0.08%)
Jan 26, 2010	6.778	6.840	6.678	6.705	11,915,697	-0.11(-1.61%)
Jan 25, 2010	6.934	6.934	6.684	6.814	11,818,731	+0.01(+0.08%)
Jan 22, 2010	6.934	7.065	6.767	6.809	17,531,078	-0.12(-1.73%)
Jan 21, 2010	7.138	7.180	6.919	6.929	17,941,420	-0.18(-2.50%)
Jan 20, 2010	7.128	7.138	6.997	7.107	14,714,638	-0.10(-1.45%)
Jan 19, 2010	6.981	7.237	6.960	7.211	15,582,551	+0.10(+1.39%)
Jan 15, 2010	7.248	7.112	7.112	7.112	15,081,350	-0.18(-2.51%)
Jan 14, 2010	7.368	7.409	7.203	7.295	11,113,460	-0.11(-1.55%)
Jan 13, 2010	7.164	7.514	7.143	7.409	14,988,218	+0.23(+3.28%)
Jan 12, 2010	7.180	7.342	7.138	7.175	18,862,672	-0.20(-2.76%)
Jan 11, 2010	7.342	7.399	7.248	7.378	10,861,330	+0.10(+1.44%)
Jan 08, 2010	7.336	7.404	7.195	7.274	10,795,453	-0.09(-1.28%)
Jan 07, 2010	7.091	7.383	7.091	7.368	13,264,379	+0.24(+3.37%)
Jan 06, 2010	7.096	7.185	7.054	7.128	11,807,824	+0.03(+0.44%)
Jan 05, 2010	7.091	7.164	7.002	7.096	11,483,348	-0.04(-0.51%)
Jan 04, 2010	7.112	7.248	7.081	7.133	11,995,768	+0.07(+0.96%)
Dec 31, 2009	7.300	7.065	7.065	7.065	10,066,809	-0.21(-2.87%)
Dec 30, 2009	7.201	7.274	7.091	7.274	6,053,552	+0.04(+0.58%)
Dec 29, 2009	7.347	7.425	7.190	7.232	5,568,892	-0.07(-0.93%)
Dec 28, 2009	7.342	7.420	7.237	7.300	5,205,849	+0.01(+0.07%)
Dec 24, 2009	7.201	7.305	7.112	7.295	3,929,035	+0.16(+2.27%)
Dec 23, 2009	7.039	7.248	6.976	7.133	8,515,103	+0.11(+1.64%)
Dec 22, 2009	6.809	7.023	6.809	7.018	7,663,928	+0.14(+2.05%)
Dec 21, 2009	6.767	6.882	6.699	6.877	11,055,459	+0.18(+2.65%)
Dec 18, 2009	6.584	6.699	6.506	6.699	13,250,456	+0.20(+3.05%)
Dec 17, 2009	6.480	6.579	6.433	6.501	7,817,520	-0.02(-0.24%)
Dec 16, 2009	6.438	6.590	6.423	6.517	12,083,457	-0.01(-0.16%)
Dec 15, 2009	6.443	6.564	6.423	6.527	15,754,674	-0.01(-0.16%)
Dec 14, 2009	6.475	6.577	6.475	6.537	18,934,322	+0.01(+0.16%)
Dec 11, 2009	6.480	6.537	6.386	6.527	16,851,230	+0.13(+1.96%)
Dec 10, 2009	6.527	6.548	6.360	6.402	19,027,620	-0.08(-1.21%)
Dec 09, 2009	6.621	6.621	6.464	6.480	26,540,730	-0.05(-0.80%)
Dec 08, 2009	6.470	6.626	6.386	6.532	67,349,048	-0.30(-4.36%)
Dec 07, 2009	7.086	7.201	6.772	6.830	17,935,310	-0.27(-3.75%)
Dec 04, 2009	6.809	7.122	6.809	7.096	29,648,930	+0.43(+6.50%)
Dec 03, 2009	6.501	6.877	6.501	6.663	18,379,310	-0.02(-0.31%)
Dec 02, 2009	6.402	6.720	6.334	6.684	14,413,800	+0.29(+4.49%)
Dec 01, 2009	6.490	6.527	6.334	6.396	13,819,838	-0.04(-0.57%)
Nov 30, 2009	6.219	6.449	6.177	6.433	14,956,063	+0.25(+3.97%)
Nov 27, 2009	6.141	6.334	6.141	6.188	6,328,383	-0.23(-3.58%)
Nov 25, 2009	6.297	6.449	6.297	6.417	7,752,617	+0.12(+1.91%)
Nov 24, 2009	6.501	6.501	6.266	6.297	10,345,328	-0.16(-2.43%)
Nov 23, 2009	6.522	6.678	6.417	6.454	10,879,912	-0.02(-0.32%)
Nov 20, 2009	6.459	6.517	6.376	6.475	9,581,658	-0.03(-0.40%)
Nov 19, 2009	6.569	6.569	6.407	6.501	13,503,777	-0.13(-1.89%)
Nov 18, 2009	6.579	6.658	6.522	6.626	14,941,500	+0.06(+0.95%)
Nov 17, 2009	6.668	6.788	6.564	6.564	11,603,799	-0.11(-1.72%)
Nov 16, 2009	6.553	6.799	6.553	6.678	15,651,733	+0.18(+2.73%)
Nov 13, 2009	6.600	6.705	6.438	6.501	16,015,800	-0.02(-0.24%)
Nov 12, 2009	6.647	6.689	6.506	6.517	8,537,338	-0.17(-2.50%)
Nov 11, 2009	6.647	6.725	6.517	6.684	11,405,131	+0.16(+2.40%)
Nov 10, 2009	6.684	6.684	6.407	6.527	10,606,058	-0.16(-2.42%)
Nov 09, 2009	6.370	6.694	6.282	6.689	19,202,332	+0.45(+7.20%)
Nov 06, 2009	6.188	6.329	6.162	6.240	14,633,508	+0.10(+1.70%)
Nov 05, 2009	6.443	6.464	6.026	6.135	31,086,736	-0.38(-5.85%)
Nov 04, 2009	6.866	6.940	6.501	6.517	20,497,436	-0.26(-3.78%)
Nov 03, 2009	6.569	6.793	6.470	6.772	15,452,833	+0.10(+1.49%)
Nov 02, 2009	6.532	6.799	6.423	6.673	15,919,742	+0.07(+1.11%)
Oct 30, 2009	6.647	6.788	6.381	6.600	25,003,898	-0.18(-2.62%)
Oct 29, 2009	6.490	6.809	6.443	6.778	14,373,601	+0.41(+6.39%)
Oct 28, 2009	6.611	6.814	6.344	6.370	21,831,596	-0.31(-4.69%)
Oct 27, 2009	7.101	7.135	6.631	6.684	21,697,786	-0.38(-5.40%)
Oct 26, 2009	7.169	7.415	7.028	7.065	11,865,588	-0.07(-0.95%)
Oct 23, 2009	7.253	7.263	7.075	7.133	13,673,701	-0.18(-2.50%)
Oct 22, 2009	7.101	7.315	7.044	7.315	20,570,158	+0.22(+3.09%)
Oct 21, 2009	6.767	7.352	6.767	7.096	21,588,182	+0.25(+3.66%)
Oct 20, 2009	6.783	6.903	6.772	6.846	9,289,159	-0.15(-2.09%)
Oct 19, 2009	6.893	7.044	6.887	6.992	11,391,143	+0.12(+1.75%)
Oct 16, 2009	6.976	7.044	6.827	6.872	10,224,015	-0.26(-3.66%)
Oct 15, 2009	6.976	7.138	6.903	7.133	13,267,103	+0.08(+1.11%)
Oct 14, 2009	6.731	7.096	6.720	7.054	18,800,376	+0.46(+7.05%)
Oct 13, 2009	6.631	6.658	6.438	6.590	12,165,871	-0.08(-1.17%)
Oct 12, 2009	6.600	6.731	6.579	6.668	8,790,217	+0.04(+0.55%)
Oct 09, 2009	6.532	6.631	6.396	6.631	11,714,223	+0.06(+0.95%)
Oct 08, 2009	6.433	6.621	6.423	6.569	10,143,487	+0.20(+3.11%)
Oct 07, 2009	6.355	6.454	6.198	6.370	11,235,750	-0.02(-0.33%)
Oct 06, 2009	6.391	6.527	6.261	6.391	17,605,252	+0.07(+1.16%)
Oct 05, 2009	6.214	6.381	6.162	6.318	10,949,186	+0.19(+3.15%)
Oct 02, 2009	6.104	6.389	6.026	6.125	18,581,828	-0.15(-2.41%)
Oct 01, 2009	6.752	6.804	6.261	6.276	20,768,180	-0.53(-7.82%)
Sep 30, 2009	6.966	7.034	6.699	6.809	23,782,326	-0.15(-2.10%)
Sep 29, 2009	7.211	7.216	6.913	6.955	11,946,716	-0.03(-0.45%)
Sep 28, 2009	6.846	7.190	6.825	6.986	14,569,558	+0.19(+2.76%)
Sep 25, 2009	6.736	7.002	6.621	6.799	15,322,831	+0.04(+0.54%)
Sep 24, 2009	7.242	7.389	6.752	6.762	20,310,870	-0.44(-6.16%)
Sep 23, 2009	7.801	7.838	7.206	7.206	17,939,626	-0.57(-7.32%)
Sep 22, 2009	7.618	7.801	7.514	7.775	17,114,164	+0.22(+2.97%)
Sep 21, 2009	7.707	7.796	7.524	7.550	16,566,515	-0.25(-3.21%)
Sep 18, 2009	8.000	8.073	7.720	7.801	33,610,944	-0.17(-2.10%)
Sep 17, 2009	7.728	8.287	7.686	7.968	36,280,540	+0.34(+4.45%)
Sep 16, 2009	7.441	7.989	7.415	7.629	37,788,396	+0.24(+3.25%)
Sep 15, 2009	6.992	7.430	6.804	7.389	45,110,268	+0.42(+5.99%)
Sep 14, 2009	6.699	6.971	6.642	6.971	19,258,402	+0.16(+2.38%)
Sep 11, 2009	6.788	6.934	6.668	6.809	18,194,772	+0.04(+0.54%)
Sep 10, 2009	6.590	6.788	6.459	6.772	12,704,775	+0.16(+2.45%)
Sep 09, 2009	6.423	6.652	6.329	6.611	15,510,690	+0.20(+3.18%)
Sep 08, 2009	6.219	6.407	6.193	6.407	15,713,174	+0.30(+4.96%)
Sep 04, 2009	6.005	6.104	5.843	6.104	8,628,237	+0.10(+1.74%)
Sep 03, 2009	5.958	6.005	5.749	6.000	14,132,557	+0.12(+2.04%)
Sep 02, 2009	6.135	6.135	5.864	5.880	19,738,172	-0.30(-4.82%)
Sep 01, 2009	6.527	6.558	6.146	6.177	19,944,572	-0.38(-5.74%)
Aug 31, 2009	6.537	6.595	6.370	6.553	22,195,400	-0.07(-1.10%)
Aug 28, 2009	6.423	6.652	6.386	6.626	15,865,657	+0.14(+2.09%)
Aug 27, 2009	6.485	6.553	6.297	6.490	19,577,736	-0.01(-0.16%)
Aug 26, 2009	6.402	6.522	6.235	6.501	15,210,095	+0.08(+1.30%)
Aug 25, 2009	6.062	6.517	6.057	6.417	16,998,200	+0.20(+3.19%)
Aug 24, 2009	6.349	6.438	6.203	6.219	13,754,659	-0.07(-1.16%)
Aug 21, 2009	6.193	6.365	6.010	6.292	18,625,660	+0.33(+5.61%)
Aug 20, 2009	5.540	5.984	5.540	5.958	11,858,852	+0.41(+7.34%)
Aug 19, 2009	5.519	5.598	5.467	5.551	9,869,131	-0.10(-1.76%)
Aug 18, 2009	5.451	5.733	5.451	5.650	10,212,042	+0.14(+2.48%)
Aug 17, 2009	5.556	5.650	5.430	5.513	13,217,239	-0.31(-5.39%)
Aug 14, 2009	5.874	5.921	5.650	5.827	12,814,097	-0.17(-2.79%)
Aug 13, 2009	6.104	6.162	5.942	5.994	12,790,323	-0.03(-0.52%)
Aug 12, 2009	5.890	6.182	5.853	6.026	12,792,296	+0.11(+1.94%)
Aug 11, 2009	6.073	6.135	5.890	5.911	14,475,884	-0.25(-4.07%)
Aug 10, 2009	6.250	6.355	6.041	6.162	15,644,957	-0.12(-1.91%)
Aug 07, 2009	6.010	6.532	5.906	6.282	18,751,512	+0.37(+6.18%)
Aug 06, 2009	5.974	6.219	5.843	5.916	23,795,400	-0.02(-0.26%)
Aug 05, 2009	5.462	5.932	5.451	5.932	27,778,848	+0.30(+5.28%)
Aug 04, 2009	5.248	5.791	5.164	5.634	30,284,236	+0.36(+6.73%)
Aug 03, 2009	5.190	5.290	5.164	5.279	18,489,640	+0.14(+2.74%)
Jul 31, 2009	4.950	5.206	4.861	5.138	16,720,117	+0.14(+2.82%)
Jul 30, 2009	4.814	5.128	4.746	4.997	21,684,996	+0.26(+5.51%)
Jul 29, 2009	4.705	4.799	4.663	4.736	12,743,552	-0.06(-1.31%)
Jul 28, 2009	4.882	4.882	4.773	4.799	11,035,044	-0.10(-2.03%)
Jul 27, 2009	4.856	4.966	4.788	4.898	14,239,834	+0.11(+2.40%)
Jul 24, 2009	4.726	4.820	4.543	4.783	1,221	+0.01(+0.11%)
Jul 23, 2009	4.605	4.872	4.501	4.778	24,280,600	+0.27(+5.90%)
Jul 22, 2009	4.402	4.616	4.365	4.511	8,923,387	+0.03(+0.58%)
Jul 21, 2009	4.522	4.569	4.370	4.485	12,519,537	-0.03(-0.69%)
Jul 20, 2009	4.324	4.548	4.324	4.517	19,866,372	+0.22(+5.23%)
Jul 17, 2009	4.793	4.799	4.261	4.292	25,367,224	-0.51(-10.55%)
Jul 16, 2009	4.835	4.846	4.679	4.799	12,325,972	-0.08(-1.71%)
Jul 15, 2009	4.673	4.992	4.621	4.882	21,815,230	+0.27(+5.77%)
Jul 14, 2009	4.579	4.652	4.459	4.616	15,085,282	-0.02(-0.45%)
Jul 13, 2009	4.491	4.652	4.480	4.637	21,316,356	+0.14(+3.14%)
Jul 10, 2009	4.412	4.522	4.261	4.496	16,332,551	+0.07(+1.53%)
Jul 09, 2009	4.699	4.731	4.412	4.428	22,226,334	-0.18(-3.96%)
Jul 08, 2009	4.867	4.914	4.480	4.611	29,683,338	-0.22(-4.64%)
Jul 07, 2009	5.107	5.107	4.809	4.835	15,500,977	-0.24(-4.73%)
Jul 06, 2009	4.726	5.075	4.726	5.075	17,478,242	+0.20(+4.07%)
Jul 02, 2009	5.248	5.248	4.877	4.877	13,338,730	-0.45(-8.43%)
Jul 01, 2009	5.279	5.368	5.180	5.326	7,776,491	+0.08(+1.49%)
Jun 30, 2009	5.196	5.253	5.081	5.248	9,998,474	+0.09(+1.72%)
Jun 29, 2009	5.222	5.295	5.039	5.159	11,689,713	-0.05(-0.90%)
Jun 26, 2009	5.185	5.253	5.081	5.206	14,454,251	+0.01(+0.10%)
Jun 25, 2009	5.023	5.201	5.013	5.201	11,000,603	+0.10(+2.05%)
Jun 24, 2009	4.966	5.149	4.877	5.096	13,850,857	+0.17(+3.39%)
Jun 23, 2009	4.872	5.028	4.809	4.929	13,525,193	+0.09(+1.83%)
Jun 22, 2009	5.190	5.232	4.809	4.840	19,967,304	-0.47(-8.85%)
Jun 19, 2009	5.295	5.336	5.201	5.310	17,455,740	+0.09(+1.70%)
Jun 18, 2009	5.263	5.263	5.054	5.222	12,418,043	+0.02(+0.40%)
Jun 17, 2009	5.357	5.415	5.159	5.201	13,733,805	-0.16(-2.92%)
Jun 16, 2009	5.467	5.616	5.300	5.357	14,972,516	-0.30(-5.22%)
Jun 15, 2009	5.880	5.880	5.357	5.652	19,033,812	-0.27(-4.63%)
Jun 12, 2009	5.827	5.963	5.728	5.927	11,464,873	+0.15(+2.53%)
Jun 11, 2009	5.942	6.031	5.744	5.780	12,979,904	-0.19(-3.23%)
Jun 10, 2009	6.261	6.344	5.806	5.974	19,051,306	-0.23(-3.70%)
Jun 09, 2009	6.360	6.438	6.130	6.203	12,559,034	-0.21(-3.26%)
Jun 08, 2009	6.433	6.522	6.287	6.412	11,262,064	-0.06(-0.97%)
Jun 05, 2009	6.663	6.778	6.381	6.475	14,057,324	-0.11(-1.74%)
Jun 04, 2009	6.386	6.631	6.289	6.590	19,140,148	+0.24(+3.78%)
Jun 03, 2009	6.308	6.391	6.235	6.349	9,608,506	+0.00(+0.00%)
Jun 02, 2009	6.339	6.548	6.297	6.349	17,276,146	-0.11(-1.78%)

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.

Kimco Realty (NY: KIM )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Kimco Realty (NY: KIM )

Historical Prices

Sections

Services

Statesman Examiner