Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	10.72	10.85	10.65	10.78	16,691,756	+0.10(+0.89%)
Mar 29, 2007	10.88	10.89	10.66	10.69	27,430,416	-0.13(-1.23%)
Mar 28, 2007	10.83	10.88	10.74	10.82	19,396,072	-0.02(-0.14%)
Mar 27, 2007	10.84	10.90	10.73	10.83	19,938,340	-0.09(-0.84%)
Mar 26, 2007	10.64	10.96	10.61	10.93	23,567,060	+0.12(+1.13%)
Mar 23, 2007	10.77	10.95	10.75	10.80	19,400,364	-0.02(-0.14%)
Mar 22, 2007	10.83	10.91	10.69	10.82	24,061,690	+0.06(+0.57%)
Mar 21, 2007	10.88	10.88	10.55	10.76	30,650,882	+0.09(+0.86%)
Mar 20, 2007	10.36	10.72	10.34	10.67	31,583,538	+0.35(+3.37%)
Mar 19, 2007	10.21	10.33	10.11	10.32	19,861,632	+0.17(+1.65%)
Mar 16, 2007	10.22	10.30	10.09	10.15	23,692,632	-0.06(-0.56%)
Mar 15, 2007	10.11	10.23	10.09	10.21	16,250,868	+0.07(+0.68%)
Mar 14, 2007	10.03	10.27	9.964	10.14	23,425,872	+0.11(+1.07%)
Mar 13, 2007	9.830	10.32	9.827	10.03	24,760,720	+0.20(+2.06%)
Mar 12, 2007	9.846	9.872	9.659	9.830	15,034,464	+0.18(+1.86%)
Mar 09, 2007	9.846	9.895	9.647	9.651	13,348,478	-0.11(-1.10%)
Mar 08, 2007	9.594	9.872	9.544	9.758	12,823,082	+0.24(+2.57%)
Mar 07, 2007	9.598	9.712	9.498	9.514	12,210,687	-0.08(-0.84%)
Mar 06, 2007	9.663	9.724	9.544	9.594	17,036,474	-0.03(-0.28%)
Mar 05, 2007	9.449	9.872	9.441	9.621	11,105,389	-0.05(-0.55%)
Mar 02, 2007	9.743	9.865	9.636	9.674	11,683,980	-0.07(-0.71%)
Mar 01, 2007	9.701	9.861	9.594	9.743	11,431,449	-0.04(-0.43%)
Feb 28, 2007	9.529	9.884	9.483	9.785	19,479,764	+0.26(+2.68%)
Feb 27, 2007	9.514	9.808	9.456	9.529	18,652,494	-0.30(-3.03%)
Feb 26, 2007	9.808	9.869	9.808	9.827	10,099,919	+0.03(+0.31%)
Feb 23, 2007	9.987	9.987	9.781	9.796	11,451,810	-0.13(-1.27%)
Feb 22, 2007	10.06	10.13	9.861	9.922	14,508,019	-0.18(-1.78%)
Feb 21, 2007	10.14	10.19	10.01	10.10	6,801,330	+0.02(+0.15%)
Feb 20, 2007	10.12	10.15	9.964	10.09	8,220,818	-0.02(-0.15%)
Feb 16, 2007	9.953	10.14	9.953	10.10	8,817,490	+0.10(+1.03%)
Feb 15, 2007	9.960	10.02	9.895	9.998	10,360,924	+0.04(+0.42%)
Feb 14, 2007	9.857	9.991	9.857	9.956	10,579,301	+0.10(+1.05%)
Feb 13, 2007	9.830	9.872	9.769	9.853	7,420,061	-0.03(-0.31%)
Feb 12, 2007	9.865	9.945	9.800	9.884	7,766,754	+0.01(+0.08%)
Feb 09, 2007	9.903	10.01	9.788	9.876	12,131,812	-0.03(-0.27%)
Feb 08, 2007	9.922	9.998	9.846	9.903	13,927,856	-0.07(-0.73%)
Feb 07, 2007	9.777	10.01	9.762	9.975	13,364,725	+0.16(+1.63%)
Feb 06, 2007	9.911	9.949	9.773	9.815	12,594,318	-0.10(-0.96%)
Feb 05, 2007	9.827	9.953	9.796	9.911	18,577,550	+0.05(+0.46%)
Feb 02, 2007	9.815	9.907	9.796	9.865	12,252,614	+0.05(+0.51%)
Feb 01, 2007	9.762	9.895	9.727	9.815	9,455,827	+0.05(+0.47%)
Jan 31, 2007	9.655	9.819	9.617	9.769	15,536,801	+0.02(+0.16%)
Jan 30, 2007	9.544	9.800	9.540	9.754	25,627,558	+0.20(+2.12%)
Jan 29, 2007	9.483	9.598	9.441	9.552	32,106,314	+0.20(+2.12%)
Jan 26, 2007	9.189	9.414	9.163	9.353	13,942,530	+0.17(+1.83%)
Jan 25, 2007	9.254	9.319	9.109	9.186	10,815,569	-0.11(-1.19%)
Jan 24, 2007	9.258	9.380	9.220	9.296	7,591,914	+0.01(+0.12%)
Jan 23, 2007	9.250	9.319	9.163	9.285	8,736,781	+0.01(+0.12%)
Jan 22, 2007	9.235	9.338	9.193	9.273	11,769,144	+0.07(+0.75%)
Jan 19, 2007	9.136	9.216	9.082	9.205	13,274,582	+0.12(+1.34%)
Jan 18, 2007	9.098	9.128	9.040	9.082	11,391,016	+0.03(+0.34%)
Jan 17, 2007	9.063	9.082	8.991	9.052	8,118,621	-0.01(-0.13%)
Jan 16, 2007	8.957	9.098	8.907	9.063	9,485,176	+0.06(+0.72%)
Jan 12, 2007	9.090	9.109	8.968	8.999	10,842,560	-0.07(-0.80%)
Jan 11, 2007	9.060	9.105	8.995	9.071	10,379,791	+0.03(+0.30%)
Jan 10, 2007	8.979	9.063	8.957	9.044	9,149,761	+0.02(+0.21%)
Jan 09, 2007	9.113	9.117	8.957	9.025	13,378,875	-0.00(-0.04%)
Jan 08, 2007	8.968	9.063	8.941	9.029	15,732,547	+0.02(+0.25%)
Jan 05, 2007	8.953	9.048	8.892	9.006	17,100,674	+0.00(+0.04%)
Jan 04, 2007	8.777	9.010	8.762	9.002	16,138,976	+0.16(+1.81%)
Jan 03, 2007	8.804	8.968	8.754	8.842	16,220,995	+0.04(+0.43%)
Dec 29, 2006	8.697	8.857	8.686	8.804	8,465,828	+0.09(+1.01%)
Dec 28, 2006	8.804	8.861	8.716	8.716	5,643,099	-0.13(-1.47%)
Dec 27, 2006	8.838	8.888	8.632	8.846	10,689,526	+0.11(+1.27%)
Dec 26, 2006	8.834	8.926	8.716	8.735	12,808,931	-0.12(-1.34%)
Dec 22, 2006	8.915	8.964	8.838	8.854	11,191,077	-0.02(-0.22%)
Dec 21, 2006	8.854	8.934	8.800	8.873	17,065,560	+0.08(+0.87%)
Dec 20, 2006	8.972	8.972	8.777	8.796	21,226,544	-0.11(-1.20%)
Dec 19, 2006	8.968	9.044	8.861	8.903	19,006,252	-0.10(-1.06%)
Dec 18, 2006	9.235	9.269	8.979	8.999	18,082,812	-0.27(-2.92%)
Dec 15, 2006	9.292	9.342	9.235	9.269	17,574,186	+0.04(+0.41%)
Dec 14, 2006	9.155	9.266	9.140	9.231	17,827,320	+0.11(+1.17%)
Dec 13, 2006	9.155	9.193	9.014	9.124	20,047,612	-0.03(-0.33%)
Dec 12, 2006	9.010	9.159	9.002	9.155	15,146,618	+0.11(+1.18%)
Dec 11, 2006	8.846	9.075	8.758	9.048	15,561,433	+0.24(+2.77%)
Dec 08, 2006	8.846	8.892	8.762	8.804	5,692,101	-0.01(-0.13%)
Dec 07, 2006	8.815	8.918	8.777	8.815	9,557,238	-0.03(-0.30%)
Dec 06, 2006	8.915	9.006	8.762	8.842	20,579,560	-0.12(-1.36%)
Dec 05, 2006	8.873	9.285	8.781	8.964	34,382,420	+0.44(+5.19%)
Dec 04, 2006	8.270	8.541	8.243	8.521	17,371,364	+0.26(+3.14%)
Dec 01, 2006	8.186	8.373	8.170	8.262	15,796,223	+0.07(+0.89%)
Nov 30, 2006	8.304	8.327	8.060	8.189	15,553,047	-0.15(-1.83%)
Nov 29, 2006	8.254	8.392	8.254	8.342	8,609,952	+0.09(+1.06%)
Nov 28, 2006	8.186	8.300	8.178	8.254	10,677,734	+0.05(+0.60%)
Nov 27, 2006	8.304	8.346	8.193	8.205	11,870,555	-0.10(-1.24%)
Nov 24, 2006	8.338	8.357	8.300	8.308	1,968,468	-0.03(-0.37%)
Nov 22, 2006	8.346	8.373	8.247	8.338	6,236,889	+0.01(+0.14%)
Nov 21, 2006	8.426	8.426	8.304	8.327	7,248,113	-0.10(-1.13%)
Nov 20, 2006	8.380	8.476	8.331	8.422	7,362,102	-0.04(-0.45%)
Nov 17, 2006	8.487	8.491	8.403	8.460	6,618,162	-0.02(-0.27%)
Nov 16, 2006	8.583	8.590	8.445	8.483	8,099,492	-0.05(-0.63%)
Nov 15, 2006	8.472	8.567	8.434	8.537	6,702,802	+0.08(+0.99%)
Nov 14, 2006	8.464	8.491	8.399	8.453	10,113,556	+0.03(+0.36%)
Nov 13, 2006	8.392	8.476	8.373	8.422	8,565,667	-0.01(-0.09%)
Nov 10, 2006	8.521	8.529	8.415	8.430	7,722,936	-0.06(-0.72%)
Nov 09, 2006	8.491	8.537	8.415	8.491	11,688,173	+0.02(+0.27%)
Nov 08, 2006	8.396	8.529	8.354	8.468	11,072,371	+0.06(+0.68%)
Nov 07, 2006	8.418	8.449	8.338	8.411	9,104,165	+0.05(+0.55%)
Nov 06, 2006	8.262	8.392	8.212	8.365	10,114,866	+0.12(+1.48%)
Nov 03, 2006	8.300	8.338	8.201	8.243	18,905,628	-0.06(-0.69%)
Nov 02, 2006	8.350	8.403	8.258	8.300	17,348,042	-0.09(-1.09%)
Nov 01, 2006	8.556	8.586	8.380	8.392	11,514,962	-0.19(-2.22%)
Oct 31, 2006	8.659	8.682	8.556	8.583	10,616,416	-0.04(-0.44%)
Oct 30, 2006	8.663	8.731	8.609	8.621	7,387,258	-0.08(-0.92%)
Oct 27, 2006	8.678	8.762	8.605	8.701	9,949,779	+0.02(+0.26%)
Oct 26, 2006	8.529	8.701	8.483	8.678	10,455,260	+0.19(+2.20%)
Oct 25, 2006	8.464	8.499	8.407	8.491	8,813,297	+0.06(+0.68%)
Oct 24, 2006	8.457	8.499	8.369	8.434	10,256,369	-0.07(-0.81%)
Oct 23, 2006	8.510	8.605	8.441	8.502	8,427,046	+0.00(+0.00%)
Oct 20, 2006	8.376	8.571	8.315	8.502	12,654,850	+0.16(+1.92%)
Oct 19, 2006	8.472	8.483	8.300	8.342	11,307,162	-0.11(-1.31%)
Oct 18, 2006	8.426	8.472	8.346	8.453	12,421,370	+0.09(+1.10%)
Oct 17, 2006	8.403	8.438	8.335	8.361	9,116,219	-0.07(-0.81%)
Oct 16, 2006	8.376	8.464	8.365	8.430	8,244,139	+0.05(+0.64%)
Oct 13, 2006	8.521	8.525	8.277	8.376	17,826,796	-0.15(-1.70%)
Oct 12, 2006	8.579	8.583	8.434	8.521	17,552,960	+0.00(+0.00%)
Oct 11, 2006	8.586	8.644	8.483	8.521	15,169,154	-0.15(-1.67%)
Oct 10, 2006	8.735	8.812	8.533	8.667	17,817,624	-0.02(-0.18%)
Oct 09, 2006	8.365	8.766	8.365	8.682	15,233,617	+0.10(+1.16%)
Oct 06, 2006	8.670	8.708	8.556	8.583	12,635,459	-0.09(-1.01%)
Oct 05, 2006	8.747	8.770	8.644	8.670	10,921,173	-0.08(-0.96%)
Oct 04, 2006	8.808	8.815	8.693	8.754	7,534,002	-0.09(-1.04%)
Oct 03, 2006	8.804	8.918	8.743	8.846	6,000,788	+0.05(+0.56%)
Oct 02, 2006	8.861	8.865	8.724	8.796	7,043,982	-0.03(-0.39%)
Sep 29, 2006	8.865	8.899	8.789	8.831	7,479,235	-0.03(-0.30%)
Sep 28, 2006	8.842	8.911	8.792	8.857	8,332,186	+0.00(+0.04%)
Sep 27, 2006	8.789	8.865	8.705	8.854	7,704,593	+0.04(+0.48%)
Sep 26, 2006	8.792	8.873	8.735	8.812	7,911,345	+0.03(+0.35%)
Sep 25, 2006	8.747	8.827	8.640	8.781	8,689,613	+0.06(+0.74%)
Sep 22, 2006	8.529	8.758	8.518	8.716	9,863,304	+0.16(+1.83%)
Sep 21, 2006	8.625	8.663	8.445	8.560	12,004,983	-0.10(-1.19%)
Sep 20, 2006	8.472	8.670	8.472	8.663	13,197,803	+0.08(+0.89%)
Sep 19, 2006	8.663	8.712	8.548	8.586	9,307,511	-0.03(-0.40%)
Sep 18, 2006	8.586	8.647	8.499	8.621	8,992,797	+0.03(+0.40%)
Sep 15, 2006	8.854	8.857	8.430	8.586	15,560,123	-0.24(-2.68%)
Sep 14, 2006	8.758	8.838	8.705	8.823	9,617,770	+0.08(+0.96%)
Sep 13, 2006	8.644	8.770	8.510	8.739	10,783,338	+0.06(+0.66%)
Sep 12, 2006	9.102	9.102	8.628	8.682	21,652,364	-0.51(-5.52%)
Sep 11, 2006	9.159	9.216	9.079	9.189	8,874,353	+0.03(+0.38%)
Sep 08, 2006	9.014	9.182	8.926	9.155	8,381,450	+0.20(+2.26%)
Sep 07, 2006	9.010	9.063	8.907	8.953	6,555,009	-0.05(-0.59%)
Sep 06, 2006	8.960	9.063	8.941	9.006	7,323,320	+0.00(+0.00%)
Sep 05, 2006	9.060	9.159	9.006	9.006	10,942,922	-0.06(-0.67%)
Sep 01, 2006	9.113	9.140	9.033	9.067	4,505,570	-0.02(-0.21%)
Aug 31, 2006	9.010	9.128	8.957	9.086	5,897,543	+0.08(+0.85%)
Aug 30, 2006	9.033	9.079	8.941	9.010	6,108,488	-0.02(-0.21%)
Aug 29, 2006	8.960	9.075	8.911	9.029	10,116,962	+0.05(+0.55%)
Aug 28, 2006	8.854	9.025	8.854	8.979	6,500,766	+0.10(+1.07%)
Aug 25, 2006	8.815	8.918	8.804	8.884	5,092,284	+0.01(+0.13%)
Aug 24, 2006	8.754	8.930	8.754	8.873	9,254,054	+0.13(+1.44%)
Aug 23, 2006	8.747	8.800	8.712	8.747	4,534,657	-0.03(-0.39%)
Aug 22, 2006	8.968	8.968	8.705	8.781	9,353,630	-0.14(-1.54%)
Aug 21, 2006	8.899	8.949	8.850	8.918	6,194,962	+0.03(+0.39%)
Aug 18, 2006	9.124	9.124	8.785	8.884	12,520,422	-0.28(-3.04%)
Aug 17, 2006	8.884	9.178	8.865	9.163	12,934,974	+0.31(+3.45%)
Aug 16, 2006	8.854	8.895	8.747	8.857	5,519,415	+0.00(+0.00%)
Aug 15, 2006	8.930	8.968	8.739	8.857	8,254,621	-0.05(-0.51%)
Aug 14, 2006	8.720	8.964	8.708	8.903	6,806,309	+0.25(+2.87%)
Aug 11, 2006	8.747	8.766	8.625	8.655	6,084,904	-0.15(-1.65%)
Aug 10, 2006	8.556	8.800	8.552	8.800	7,338,518	+0.22(+2.58%)
Aug 09, 2006	8.708	8.750	8.544	8.579	9,932,746	-0.13(-1.45%)
Aug 08, 2006	8.735	8.808	8.644	8.705	13,081,194	+0.00(+0.00%)
Aug 07, 2006	8.731	8.739	8.625	8.705	6,242,654	-0.03(-0.39%)
Aug 04, 2006	8.708	8.815	8.705	8.739	6,157,490	+0.08(+0.88%)
Aug 03, 2006	8.636	8.712	8.598	8.663	8,020,879	+0.02(+0.18%)
Aug 02, 2006	8.636	8.674	8.559	8.647	8,486,530	+0.01(+0.09%)
Aug 01, 2006	8.731	8.747	8.594	8.640	6,829,368	-0.11(-1.26%)
Jul 31, 2006	8.777	8.792	8.693	8.750	8,221,604	-0.02(-0.22%)
Jul 28, 2006	8.823	8.831	8.739	8.770	11,239,293	+0.01(+0.09%)
Jul 27, 2006	8.819	8.854	8.701	8.762	10,747,962	-0.05(-0.52%)
Jul 26, 2006	8.819	8.838	8.747	8.808	11,083,377	-0.01(-0.09%)
Jul 25, 2006	8.819	8.861	8.773	8.815	11,273,096	+0.00(+0.04%)
Jul 24, 2006	8.823	8.865	8.770	8.812	16,829,460	-0.01(-0.13%)
Jul 21, 2006	8.777	8.834	8.674	8.823	15,986,205	+0.18(+2.03%)
Jul 20, 2006	8.586	8.682	8.541	8.647	14,884,051	+0.16(+1.84%)
Jul 19, 2006	8.396	8.537	8.384	8.491	16,793,822	+0.10(+1.18%)
Jul 18, 2006	8.396	8.418	8.243	8.392	11,955,195	-0.01(-0.09%)
Jul 17, 2006	8.365	8.407	8.289	8.399	10,925,889	+0.02(+0.18%)
Jul 14, 2006	8.300	8.418	8.273	8.384	13,543,438	+0.06(+0.73%)
Jul 13, 2006	8.300	8.369	8.193	8.323	8,873,043	+0.00(+0.05%)
Jul 12, 2006	8.376	8.407	8.289	8.319	9,652,360	-0.08(-1.00%)
Jul 11, 2006	8.365	8.434	8.327	8.403	11,433,729	+0.03(+0.41%)
Jul 10, 2006	8.315	8.426	8.312	8.369	8,703,239	+0.05(+0.64%)
Jul 07, 2006	8.338	8.376	8.300	8.315	7,967,160	-0.03(-0.32%)
Jul 06, 2006	8.308	8.415	8.296	8.342	6,345,637	+0.03(+0.32%)
Jul 05, 2006	8.346	8.350	8.216	8.315	8,548,372	-0.03(-0.32%)
Jul 03, 2006	8.281	8.369	8.281	8.342	3,413,112	+0.00(+0.00%)
Jun 30, 2006	8.396	8.510	8.323	8.342	13,546,583	+0.05(+0.64%)
Jun 29, 2006	8.205	8.293	8.090	8.289	14,360,227	+0.14(+1.69%)
Jun 28, 2006	7.903	8.163	7.903	8.151	10,633,187	+0.25(+3.14%)
Jun 27, 2006	7.972	7.972	7.877	7.903	7,319,127	-0.06(-0.81%)
Jun 26, 2006	7.819	8.014	7.816	7.968	12,564,707	+0.13(+1.70%)
Jun 23, 2006	7.716	7.934	7.670	7.835	13,705,119	+0.09(+1.13%)
Jun 22, 2006	7.766	7.774	7.625	7.747	15,046,518	-0.06(-0.83%)
Jun 21, 2006	7.808	7.873	7.785	7.812	17,268,906	+0.00(+0.00%)
Jun 20, 2006	7.705	7.888	7.426	7.812	20,830,858	+0.39(+5.19%)
Jun 19, 2006	7.480	7.548	7.403	7.426	6,552,651	-0.06(-0.76%)
Jun 16, 2006	7.533	7.537	7.392	7.484	12,746,565	-0.06(-0.76%)
Jun 15, 2006	7.529	7.569	7.480	7.541	11,876,844	+0.01(+0.15%)
Jun 14, 2006	7.457	7.556	7.445	7.529	7,390,665	+0.03(+0.46%)
Jun 13, 2006	7.438	7.583	7.403	7.495	9,155,788	+0.06(+0.77%)
Jun 12, 2006	7.518	7.529	7.422	7.438	8,408,965	-0.08(-1.02%)
Jun 09, 2006	7.522	7.598	7.495	7.514	11,569,205	-0.12(-1.60%)
Jun 08, 2006	7.594	7.690	7.510	7.636	11,585,190	+0.06(+0.76%)
Jun 07, 2006	7.567	7.720	7.567	7.579	6,359,263	+0.04(+0.56%)
Jun 06, 2006	7.533	7.602	7.457	7.537	5,963,578	-0.01(-0.10%)
Jun 05, 2006	7.674	7.690	7.499	7.545	7,621,525	-0.18(-2.32%)
Jun 02, 2006	7.728	7.785	7.621	7.724	6,007,339	-0.03(-0.34%)
Jun 01, 2006	7.651	7.762	7.609	7.751	6,664,543	+0.08(+0.99%)
May 31, 2006	7.617	7.690	7.575	7.674	8,184,918	+0.06(+0.85%)
May 30, 2006	7.670	7.674	7.537	7.609	5,588,856	-0.11(-1.48%)
May 26, 2006	7.747	7.796	7.690	7.724	4,886,843	+0.00(+0.05%)
May 25, 2006	7.564	7.754	7.564	7.720	6,231,910	+0.16(+2.17%)
May 24, 2006	7.598	7.651	7.491	7.556	8,374,637	-0.10(-1.35%)
May 23, 2006	7.682	7.766	7.594	7.659	7,022,232	-0.02(-0.30%)
May 22, 2006	7.548	7.747	7.541	7.682	6,563,657	+0.08(+1.10%)
May 19, 2006	7.621	7.651	7.567	7.598	7,583,791	-0.01(-0.15%)
May 18, 2006	7.316	7.682	7.316	7.609	5,494,259	-0.01(-0.10%)
May 17, 2006	7.606	7.667	7.564	7.617	6,668,474	-0.03(-0.35%)
May 16, 2006	7.701	7.770	7.632	7.644	7,034,024	-0.08(-1.04%)
May 15, 2006	7.575	7.735	7.556	7.724	6,438,400	+0.12(+1.61%)
May 12, 2006	7.560	7.690	7.518	7.602	10,994,545	+0.04(+0.50%)
May 11, 2006	7.697	7.697	7.529	7.564	6,623,140	-0.15(-1.93%)
May 10, 2006	7.709	7.762	7.636	7.712	4,276,020	-0.00(-0.05%)
May 09, 2006	7.907	7.930	7.670	7.716	7,600,561	-0.16(-2.08%)
May 08, 2006	7.861	7.995	7.857	7.880	5,463,600	+0.02(+0.19%)
May 05, 2006	7.816	7.877	7.659	7.865	8,334,020	+0.22(+2.84%)
May 04, 2006	7.609	7.674	7.545	7.648	6,096,958	+0.08(+1.01%)
May 03, 2006	7.594	7.609	7.487	7.571	6,731,626	-0.03(-0.40%)
May 02, 2006	7.766	7.777	7.575	7.602	7,017,777	-0.16(-2.11%)
May 01, 2006	7.670	7.873	7.670	7.766	8,350,529	+0.03(+0.44%)
Apr 28, 2006	7.476	7.747	7.472	7.732	8,423,377	+0.26(+3.47%)
Apr 27, 2006	7.415	7.556	7.400	7.472	6,177,667	-0.01(-0.15%)
Apr 26, 2006	7.434	7.583	7.403	7.484	4,614,318	+0.07(+0.93%)
Apr 25, 2006	7.510	7.552	7.407	7.415	6,944,143	-0.08(-1.07%)
Apr 24, 2006	7.484	7.537	7.434	7.495	4,609,077	-0.01(-0.15%)
Apr 21, 2006	7.602	7.632	7.472	7.506	5,117,178	-0.08(-1.11%)
Apr 20, 2006	7.571	7.632	7.537	7.590	5,757,874	+0.01(+0.10%)
Apr 19, 2006	7.583	7.636	7.506	7.583	5,824,957	+0.03(+0.35%)
Apr 18, 2006	7.457	7.575	7.422	7.556	8,880,905	+0.09(+1.23%)
Apr 17, 2006	7.487	7.514	7.407	7.464	5,574,182	-0.06(-0.81%)
Apr 13, 2006	7.480	7.613	7.480	7.525	6,373,151	+0.05(+0.61%)
Apr 12, 2006	7.594	7.602	7.464	7.480	9,527,627	-0.10(-1.26%)
Apr 11, 2006	7.648	7.663	7.529	7.575	6,408,789	-0.05(-0.65%)
Apr 10, 2006	7.598	7.705	7.583	7.625	8,672,842	+0.02(+0.20%)
Apr 07, 2006	7.716	7.735	7.606	7.609	7,888,285	-0.09(-1.19%)
Apr 06, 2006	7.781	7.808	7.663	7.701	6,968,251	-0.11(-1.42%)
Apr 05, 2006	7.819	7.835	7.777	7.812	4,742,719	-0.02(-0.24%)
Apr 04, 2006	7.712	7.861	7.682	7.831	6,757,569	+0.10(+1.28%)

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

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Kroger Co (NY: KR )

Historical Prices

Sections

Services

The Ridgway Record