Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	6.628	6.707	6.508	6.592	14,077,630	+0.02(+0.24%)
Jan 28, 2010	6.785	6.785	6.477	6.576	11,779,802	-0.13(-1.87%)
Jan 27, 2010	6.712	6.738	6.539	6.701	14,534,201	-0.01(-0.08%)
Jan 26, 2010	6.780	6.842	6.680	6.707	11,912,137	-0.11(-1.61%)
Jan 25, 2010	6.936	6.936	6.686	6.816	11,815,200	+0.01(+0.08%)
Jan 22, 2010	6.936	7.067	6.769	6.811	17,525,842	-0.12(-1.73%)
Jan 21, 2010	7.140	7.182	6.921	6.931	17,936,058	-0.18(-2.50%)
Jan 20, 2010	7.130	7.140	6.999	7.109	14,710,242	-0.10(-1.45%)
Jan 19, 2010	6.983	7.239	6.962	7.213	15,577,896	+0.10(+1.40%)
Jan 15, 2010	7.250	7.114	7.114	7.114	15,076,844	-0.18(-2.51%)
Jan 14, 2010	7.370	7.412	7.205	7.297	11,110,140	-0.11(-1.55%)
Jan 13, 2010	7.166	7.516	7.145	7.412	14,983,740	+0.24(+3.28%)
Jan 12, 2010	7.182	7.344	7.140	7.177	18,857,038	-0.20(-2.76%)
Jan 11, 2010	7.344	7.401	7.250	7.380	10,858,085	+0.10(+1.44%)
Jan 08, 2010	7.339	7.406	7.198	7.276	10,792,228	-0.09(-1.28%)
Jan 07, 2010	7.093	7.386	7.093	7.370	13,260,417	+0.24(+3.37%)
Jan 06, 2010	7.098	7.187	7.057	7.130	11,804,297	+0.03(+0.44%)
Jan 05, 2010	7.093	7.166	7.004	7.098	11,479,917	-0.04(-0.51%)
Jan 04, 2010	7.114	7.250	7.083	7.135	11,992,184	+0.07(+0.96%)
Dec 31, 2009	7.302	7.067	7.067	7.067	10,063,802	-0.21(-2.87%)
Dec 30, 2009	7.203	7.276	7.093	7.276	6,051,744	+0.04(+0.58%)
Dec 29, 2009	7.349	7.427	7.192	7.234	5,567,228	-0.07(-0.93%)
Dec 28, 2009	7.344	7.422	7.239	7.302	5,204,294	+0.01(+0.07%)
Dec 24, 2009	7.203	7.307	7.114	7.297	3,927,861	+0.16(+2.27%)
Dec 23, 2009	7.041	7.250	6.978	7.135	8,512,559	+0.11(+1.64%)
Dec 22, 2009	6.811	7.025	6.811	7.020	7,661,638	+0.14(+2.05%)
Dec 21, 2009	6.769	6.884	6.701	6.879	11,052,156	+0.18(+2.65%)
Dec 18, 2009	6.586	6.701	6.508	6.701	13,246,498	+0.20(+3.05%)
Dec 17, 2009	6.482	6.581	6.435	6.503	7,815,185	-0.02(-0.24%)
Dec 16, 2009	6.440	6.592	6.425	6.519	12,079,847	-0.01(-0.16%)
Dec 15, 2009	6.445	6.566	6.425	6.529	15,749,967	-0.01(-0.16%)
Dec 14, 2009	6.477	6.579	6.477	6.539	18,928,666	+0.01(+0.16%)
Dec 11, 2009	6.482	6.539	6.388	6.529	16,846,196	+0.13(+1.96%)
Dec 10, 2009	6.529	6.550	6.362	6.404	19,021,934	-0.08(-1.21%)
Dec 09, 2009	6.623	6.623	6.466	6.482	26,532,800	-0.05(-0.80%)
Dec 08, 2009	6.472	6.628	6.388	6.534	67,328,928	-0.30(-4.36%)
Dec 07, 2009	7.088	7.203	6.774	6.832	17,929,952	-0.27(-3.75%)
Dec 04, 2009	6.811	7.124	6.811	7.098	29,640,072	+0.43(+6.50%)
Dec 03, 2009	6.503	6.879	6.503	6.665	18,373,820	-0.02(-0.31%)
Dec 02, 2009	6.404	6.722	6.336	6.686	14,409,493	+0.29(+4.49%)
Dec 01, 2009	6.492	6.529	6.336	6.398	13,815,709	-0.04(-0.57%)
Nov 30, 2009	6.221	6.451	6.179	6.435	14,951,595	+0.25(+3.97%)
Nov 27, 2009	6.142	6.336	6.142	6.189	6,326,492	-0.23(-3.58%)
Nov 25, 2009	6.299	6.451	6.299	6.419	7,750,301	+0.12(+1.91%)
Nov 24, 2009	6.503	6.503	6.268	6.299	10,342,238	-0.16(-2.43%)
Nov 23, 2009	6.524	6.680	6.419	6.456	10,876,662	-0.02(-0.32%)
Nov 20, 2009	6.461	6.519	6.378	6.477	9,578,796	-0.03(-0.40%)
Nov 19, 2009	6.571	6.571	6.409	6.503	13,499,742	-0.13(-1.89%)
Nov 18, 2009	6.581	6.660	6.524	6.628	14,937,037	+0.06(+0.95%)
Nov 17, 2009	6.670	6.790	6.566	6.566	11,600,332	-0.11(-1.72%)
Nov 16, 2009	6.555	6.801	6.555	6.680	15,647,057	+0.18(+2.73%)
Nov 13, 2009	6.602	6.707	6.440	6.503	16,011,015	-0.02(-0.24%)
Nov 12, 2009	6.649	6.691	6.508	6.519	8,534,787	-0.17(-2.50%)
Nov 11, 2009	6.649	6.727	6.519	6.686	11,401,723	+0.16(+2.40%)
Nov 10, 2009	6.686	6.686	6.409	6.529	10,602,889	-0.16(-2.42%)
Nov 09, 2009	6.372	6.696	6.283	6.691	19,196,594	+0.45(+7.20%)
Nov 06, 2009	6.189	6.330	6.163	6.242	14,629,136	+0.10(+1.70%)
Nov 05, 2009	6.445	6.466	6.028	6.137	31,077,448	-0.38(-5.85%)
Nov 04, 2009	6.868	6.942	6.503	6.519	20,491,314	-0.26(-3.78%)
Nov 03, 2009	6.571	6.795	6.472	6.774	15,448,216	+0.10(+1.49%)
Nov 02, 2009	6.534	6.801	6.425	6.675	15,914,986	+0.07(+1.11%)
Oct 30, 2009	6.649	6.790	6.383	6.602	24,996,428	-0.18(-2.62%)
Oct 29, 2009	6.492	6.811	6.445	6.780	14,369,307	+0.41(+6.39%)
Oct 28, 2009	6.613	6.816	6.346	6.372	21,825,074	-0.31(-4.69%)
Oct 27, 2009	7.104	7.137	6.633	6.686	21,691,304	-0.38(-5.40%)
Oct 26, 2009	7.171	7.417	7.030	7.067	11,862,043	-0.07(-0.95%)
Oct 23, 2009	7.255	7.265	7.077	7.135	13,669,616	-0.18(-2.50%)
Oct 22, 2009	7.104	7.318	7.046	7.318	20,564,012	+0.22(+3.09%)
Oct 21, 2009	6.769	7.354	6.769	7.098	21,581,732	+0.25(+3.66%)
Oct 20, 2009	6.785	6.905	6.774	6.848	9,286,384	-0.15(-2.09%)
Oct 19, 2009	6.895	7.046	6.889	6.994	11,387,740	+0.12(+1.75%)
Oct 16, 2009	6.978	7.046	6.829	6.874	10,220,961	-0.26(-3.66%)
Oct 15, 2009	6.978	7.140	6.905	7.135	13,263,139	+0.08(+1.11%)
Oct 14, 2009	6.733	7.098	6.722	7.057	18,794,758	+0.46(+7.05%)
Oct 13, 2009	6.633	6.660	6.440	6.592	12,162,236	-0.08(-1.17%)
Oct 12, 2009	6.602	6.733	6.581	6.670	8,787,591	+0.04(+0.55%)
Oct 09, 2009	6.534	6.633	6.398	6.633	11,710,723	+0.06(+0.95%)
Oct 08, 2009	6.435	6.623	6.425	6.571	10,140,456	+0.20(+3.11%)
Oct 07, 2009	6.357	6.456	6.200	6.372	11,232,393	-0.02(-0.33%)
Oct 06, 2009	6.393	6.529	6.263	6.393	17,599,994	+0.07(+1.16%)
Oct 05, 2009	6.216	6.383	6.163	6.320	10,945,914	+0.19(+3.15%)
Oct 02, 2009	6.106	6.391	6.028	6.127	18,576,276	-0.15(-2.41%)
Oct 01, 2009	6.754	6.806	6.263	6.278	20,761,976	-0.53(-7.82%)
Sep 30, 2009	6.968	7.036	6.701	6.811	23,775,222	-0.15(-2.10%)
Sep 29, 2009	7.213	7.218	6.915	6.957	11,943,147	-0.03(-0.45%)
Sep 28, 2009	6.848	7.192	6.827	6.989	14,565,205	+0.19(+2.76%)
Sep 25, 2009	6.738	7.004	6.623	6.801	15,318,253	+0.04(+0.54%)
Sep 24, 2009	7.245	7.391	6.754	6.764	20,304,802	-0.44(-6.16%)
Sep 23, 2009	7.803	7.840	7.208	7.208	17,934,266	-0.57(-7.32%)
Sep 22, 2009	7.621	7.803	7.516	7.777	17,109,050	+0.22(+2.97%)
Sep 21, 2009	7.709	7.798	7.527	7.553	16,561,566	-0.25(-3.21%)
Sep 18, 2009	8.002	8.075	7.722	7.803	33,600,900	-0.17(-2.10%)
Sep 17, 2009	7.730	8.289	7.689	7.971	36,269,700	+0.34(+4.45%)
Sep 16, 2009	7.443	7.991	7.417	7.631	37,777,104	+0.24(+3.25%)
Sep 15, 2009	6.994	7.433	6.806	7.391	45,096,792	+0.42(+5.99%)
Sep 14, 2009	6.701	6.973	6.644	6.973	19,252,648	+0.16(+2.38%)
Sep 11, 2009	6.790	6.936	6.670	6.811	18,189,336	+0.04(+0.54%)
Sep 10, 2009	6.592	6.790	6.461	6.774	12,700,979	+0.16(+2.45%)
Sep 09, 2009	6.425	6.654	6.330	6.613	15,506,056	+0.20(+3.18%)
Sep 08, 2009	6.221	6.409	6.195	6.409	15,708,479	+0.30(+4.96%)
Sep 04, 2009	6.007	6.106	5.845	6.106	8,625,659	+0.10(+1.74%)
Sep 03, 2009	5.960	6.007	5.751	6.001	14,128,335	+0.12(+2.04%)
Sep 02, 2009	6.137	6.137	5.866	5.881	19,732,274	-0.30(-4.82%)
Sep 01, 2009	6.529	6.560	6.148	6.179	19,938,612	-0.38(-5.74%)
Aug 31, 2009	6.539	6.597	6.372	6.555	22,188,770	-0.07(-1.10%)
Aug 28, 2009	6.425	6.654	6.388	6.628	15,860,917	+0.14(+2.09%)
Aug 27, 2009	6.487	6.555	6.299	6.492	19,571,888	-0.01(-0.16%)
Aug 26, 2009	6.404	6.524	6.236	6.503	15,205,551	+0.08(+1.30%)
Aug 25, 2009	6.064	6.519	6.059	6.419	16,993,122	+0.20(+3.19%)
Aug 24, 2009	6.351	6.440	6.205	6.221	13,750,549	-0.07(-1.16%)
Aug 21, 2009	6.195	6.367	6.012	6.294	18,620,094	+0.33(+5.61%)
Aug 20, 2009	5.542	5.986	5.542	5.960	11,855,310	+0.41(+7.34%)
Aug 19, 2009	5.521	5.599	5.469	5.552	9,866,182	-0.10(-1.76%)
Aug 18, 2009	5.453	5.735	5.453	5.651	10,208,991	+0.14(+2.48%)
Aug 17, 2009	5.557	5.651	5.432	5.515	13,213,290	-0.31(-5.39%)
Aug 14, 2009	5.876	5.923	5.651	5.829	12,810,269	-0.17(-2.79%)
Aug 13, 2009	6.106	6.163	5.944	5.996	12,786,502	-0.03(-0.52%)
Aug 12, 2009	5.892	6.184	5.855	6.028	12,788,474	+0.11(+1.94%)
Aug 11, 2009	6.075	6.137	5.892	5.913	14,471,559	-0.25(-4.07%)
Aug 10, 2009	6.252	6.357	6.043	6.163	15,640,283	-0.12(-1.91%)
Aug 07, 2009	6.012	6.534	5.907	6.283	18,745,910	+0.37(+6.18%)
Aug 06, 2009	5.975	6.221	5.845	5.918	23,788,290	-0.02(-0.26%)
Aug 05, 2009	5.463	5.934	5.453	5.934	27,770,550	+0.30(+5.28%)
Aug 04, 2009	5.249	5.793	5.166	5.636	30,275,190	+0.36(+6.73%)
Aug 03, 2009	5.192	5.291	5.166	5.281	18,484,116	+0.14(+2.74%)
Jul 31, 2009	4.952	5.208	4.863	5.140	16,715,122	+0.14(+2.82%)
Jul 30, 2009	4.816	5.129	4.748	4.999	21,678,518	+0.26(+5.51%)
Jul 29, 2009	4.706	4.800	4.664	4.737	12,739,745	-0.06(-1.31%)
Jul 28, 2009	4.884	4.884	4.774	4.800	11,031,747	-0.10(-2.03%)
Jul 27, 2009	4.858	4.967	4.790	4.899	14,235,580	+0.11(+2.40%)
Jul 24, 2009	4.727	4.821	4.544	4.784	1,221	+0.01(+0.11%)
Jul 23, 2009	4.607	4.873	4.502	4.779	24,273,346	+0.27(+5.90%)
Jul 22, 2009	4.403	4.617	4.367	4.513	8,920,721	+0.03(+0.58%)
Jul 21, 2009	4.523	4.570	4.372	4.487	12,515,797	-0.03(-0.69%)
Jul 20, 2009	4.325	4.549	4.325	4.518	19,860,436	+0.22(+5.23%)
Jul 17, 2009	4.795	4.800	4.262	4.293	25,359,644	-0.51(-10.55%)
Jul 16, 2009	4.837	4.847	4.680	4.800	12,322,290	-0.08(-1.71%)
Jul 15, 2009	4.675	4.993	4.623	4.884	21,808,712	+0.27(+5.77%)
Jul 14, 2009	4.581	4.654	4.461	4.617	15,080,775	-0.02(-0.45%)
Jul 13, 2009	4.492	4.654	4.481	4.638	21,309,988	+0.14(+3.14%)
Jul 10, 2009	4.414	4.523	4.262	4.497	16,327,671	+0.07(+1.53%)
Jul 09, 2009	4.701	4.732	4.414	4.429	22,219,694	-0.18(-3.96%)
Jul 08, 2009	4.868	4.915	4.481	4.612	29,674,470	-0.22(-4.64%)
Jul 07, 2009	5.108	5.108	4.811	4.837	15,496,346	-0.24(-4.73%)
Jul 06, 2009	4.727	5.077	4.727	5.077	17,473,020	+0.20(+4.07%)
Jul 02, 2009	5.249	5.249	4.878	4.878	13,334,745	-0.45(-8.43%)
Jul 01, 2009	5.281	5.369	5.181	5.328	7,774,167	+0.08(+1.49%)
Jun 30, 2009	5.197	5.255	5.082	5.249	9,995,487	+0.09(+1.72%)
Jun 29, 2009	5.223	5.296	5.040	5.160	11,686,221	-0.05(-0.90%)
Jun 26, 2009	5.187	5.255	5.082	5.208	14,449,932	+0.01(+0.10%)
Jun 25, 2009	5.025	5.202	5.014	5.202	10,997,316	+0.10(+2.05%)
Jun 24, 2009	4.967	5.150	4.878	5.098	13,846,719	+0.17(+3.39%)
Jun 23, 2009	4.873	5.030	4.811	4.931	13,521,153	+0.09(+1.83%)
Jun 22, 2009	5.192	5.234	4.811	4.842	19,961,338	-0.47(-8.85%)
Jun 19, 2009	5.296	5.338	5.202	5.312	17,450,524	+0.09(+1.70%)
Jun 18, 2009	5.265	5.265	5.056	5.223	12,414,334	+0.02(+0.40%)
Jun 17, 2009	5.359	5.416	5.160	5.202	13,729,702	-0.16(-2.92%)
Jun 16, 2009	5.469	5.618	5.302	5.359	14,968,043	-0.30(-5.22%)
Jun 15, 2009	5.881	5.881	5.359	5.654	19,028,126	-0.27(-4.63%)
Jun 12, 2009	5.829	5.965	5.730	5.928	11,461,448	+0.15(+2.53%)
Jun 11, 2009	5.944	6.033	5.745	5.782	12,976,026	-0.19(-3.23%)
Jun 10, 2009	6.263	6.346	5.808	5.975	19,045,614	-0.23(-3.70%)
Jun 09, 2009	6.362	6.440	6.132	6.205	12,555,282	-0.21(-3.26%)
Jun 08, 2009	6.435	6.524	6.289	6.414	11,258,699	-0.06(-0.97%)
Jun 05, 2009	6.665	6.780	6.383	6.477	14,053,124	-0.11(-1.74%)
Jun 04, 2009	6.388	6.633	6.291	6.592	19,134,430	+0.24(+3.78%)
Jun 03, 2009	6.310	6.393	6.236	6.351	9,605,636	+0.00(+0.00%)
Jun 02, 2009	6.341	6.550	6.299	6.351	17,270,984	-0.11(-1.78%)
Jun 01, 2009	6.189	6.670	6.059	6.466	22,480,480	+0.36(+5.90%)
May 29, 2009	6.069	6.111	5.834	6.106	18,425,286	+0.06(+1.04%)
May 28, 2009	6.085	6.142	5.845	6.043	19,565,462	+0.05(+0.87%)
May 27, 2009	6.242	6.242	5.949	5.991	25,644,422	-0.23(-3.69%)
May 26, 2009	5.714	6.268	5.615	6.221	27,960,416	+0.48(+8.27%)
May 22, 2009	5.918	6.017	5.719	5.745	13,819,245	-0.15(-2.57%)
May 21, 2009	5.745	6.007	5.594	5.897	20,335,130	+0.04(+0.62%)
May 20, 2009	5.897	6.163	5.808	5.860	24,026,034	+0.09(+1.54%)
May 19, 2009	5.855	5.960	5.651	5.772	18,452,418	-0.17(-2.90%)
May 18, 2009	5.380	6.007	5.312	5.944	23,925,106	+0.69(+13.12%)
May 15, 2009	5.521	5.589	5.150	5.255	18,100,598	-0.32(-5.72%)
May 14, 2009	5.218	5.667	5.150	5.573	21,249,096	+0.26(+4.92%)
May 13, 2009	5.693	5.693	5.249	5.312	18,919,416	-0.51(-8.79%)
May 12, 2009	6.033	6.095	5.667	5.824	19,276,126	-0.13(-2.19%)
May 11, 2009	6.022	6.142	5.913	5.954	21,382,234	-0.36(-5.71%)
May 08, 2009	5.928	6.414	5.777	6.315	33,418,242	+0.68(+12.10%)
May 07, 2009	6.440	6.440	5.604	5.633	24,403,576	-0.68(-10.79%)
May 06, 2009	6.169	6.378	5.965	6.315	23,820,678	+0.30(+5.04%)
May 05, 2009	6.388	6.451	5.913	6.012	20,808,082	-0.50(-7.62%)
May 04, 2009	6.085	6.508	6.085	6.508	29,418,086	+0.68(+11.75%)
May 01, 2009	6.242	6.263	5.725	5.824	22,781,572	-0.45(-7.24%)
Apr 30, 2009	6.075	6.456	5.996	6.278	33,855,224	+0.36(+6.09%)
Apr 29, 2009	5.719	6.153	0.8357	5.918	25,363,742	+0.28(+4.91%)
Apr 28, 2009	5.479	5.834	5.448	5.641	18,407,508	+0.02(+0.37%)
Apr 27, 2009	5.934	6.038	5.422	5.620	22,460,944	-0.48(-7.80%)
Apr 24, 2009	5.641	6.294	5.510	6.095	28,785,840	+0.47(+8.36%)
Apr 23, 2009	5.458	5.651	5.244	5.625	22,517,756	+0.25(+4.56%)
Apr 22, 2009	5.490	5.808	5.369	5.380	27,483,180	-0.38(-6.53%)
Apr 21, 2009	4.972	5.871	4.847	5.756	35,116,972	+0.58(+11.31%)
Apr 20, 2009	5.646	5.693	5.124	5.171	28,309,024	-0.62(-10.65%)
Apr 17, 2009	5.693	6.095	5.484	5.787	26,184,418	+0.09(+1.65%)
Apr 16, 2009	5.396	6.080	5.066	5.693	34,551,356	+0.36(+6.76%)
Apr 15, 2009	4.899	5.380	4.779	5.333	31,837,634	+0.60(+12.57%)
Apr 14, 2009	5.249	5.500	4.690	4.737	31,344,776	-0.57(-10.82%)
Apr 13, 2009	5.145	5.469	5.066	5.312	24,210,680	-0.06(-1.07%)
Apr 09, 2009	4.784	5.416	4.602	5.369	41,232,980	+0.70(+14.99%)
Apr 08, 2009	4.450	4.696	4.387	4.670	36,880,764	+0.20(+4.44%)
Apr 07, 2009	4.842	4.899	4.450	4.471	32,563,624	-0.40(-8.25%)
Apr 06, 2009	4.732	5.040	4.570	4.873	45,040,556	-0.04(-0.74%)
Apr 03, 2009	4.534	4.936	4.189	4.910	186,986,112	+1.00(+25.50%)
Apr 02, 2009	3.902	3.991	3.672	3.912	27,993,058	+0.14(+3.74%)
Apr 01, 2009	3.991	4.075	3.771	3.771	18,887,642	-0.21(-5.25%)
Mar 31, 2009	3.651	4.147	3.646	3.980	22,775,670	+0.34(+9.33%)
Mar 30, 2009	3.755	3.849	3.635	3.641	16,189,769	-0.58(-13.74%)
Mar 26, 2009	4.085	4.273	3.928	4.220	21,018,170	+0.22(+5.48%)
Mar 25, 2009	4.325	4.414	3.620	4.001	23,564,818	-0.15(-3.53%)
Mar 24, 2009	4.325	4.617	4.043	4.147	20,165,142	-0.28(-6.26%)
Mar 23, 2009	4.058	4.523	4.053	4.424	31,614,902	+0.61(+16.03%)
Mar 20, 2009	4.461	4.471	3.698	3.813	26,291,374	-0.57(-12.99%)
Mar 19, 2009	4.878	4.936	4.325	4.382	19,679,714	-0.37(-7.87%)
Mar 18, 2009	4.320	4.837	4.132	4.756	21,050,382	+0.38(+8.67%)
Mar 17, 2009	4.132	4.393	3.797	4.377	25,622,538	+0.25(+5.94%)
Mar 16, 2009	5.014	5.014	4.111	4.132	20,826,118	-0.66(-13.83%)
Mar 13, 2009	4.962	4.993	4.628	4.795	0	-0.14(-2.75%)
Mar 12, 2009	4.523	4.999	4.314	4.931	30,410,316	+0.44(+9.77%)
Mar 11, 2009	4.711	4.800	4.414	4.492	22,352,950	-0.20(-4.34%)
Mar 10, 2009	3.964	4.727	3.855	4.696	31,127,662	+0.81(+21.00%)
Mar 09, 2009	3.672	3.881	3.468	3.881	17,773,154	+0.22(+5.99%)
Mar 06, 2009	3.808	3.865	3.306	3.661	0	-0.10(-2.77%)
Mar 05, 2009	4.142	4.194	3.703	3.766	22,257,560	-0.54(-12.61%)
Mar 04, 2009	4.293	4.466	4.121	4.309	18,966,276	+0.11(+2.61%)
Mar 02, 2009	4.314	4.555	4.116	4.199	23,005,602	-0.42(-9.15%)
Feb 27, 2009	4.549	4.805	4.549	4.623	0	-0.10(-2.21%)
Feb 26, 2009	4.946	5.234	4.690	4.727	16,777,598	-0.19(-3.93%)
Feb 25, 2009	4.962	5.166	4.575	4.920	20,826,474	-0.11(-2.18%)
Feb 24, 2009	4.575	5.072	4.492	5.030	23,617,144	+0.44(+9.56%)
Feb 23, 2009	5.291	5.364	4.581	4.591	19,216,616	-0.64(-12.19%)
Feb 20, 2009	4.575	5.234	4.513	5.228	0	+0.42(+8.80%)
Feb 19, 2009	5.208	5.343	4.732	4.805	18,617,346	-0.31(-6.03%)
Feb 18, 2009	5.077	5.140	4.831	5.113	17,164,334	+0.16(+3.16%)
Feb 17, 2009	5.223	5.401	4.910	4.957	21,181,698	-0.48(-8.75%)
Feb 13, 2009	6.043	6.048	5.416	5.432	19,893,894	-0.68(-11.11%)
Feb 12, 2009	6.064	6.174	5.563	6.111	19,201,254	-0.04(-0.68%)
Feb 11, 2009	6.252	6.388	5.604	6.153	19,215,876	+0.06(+1.03%)
Feb 10, 2009	6.895	7.025	5.939	6.090	18,742,734	-0.93(-13.31%)
Feb 09, 2009	6.769	7.051	6.628	7.025	10,275,646	+0.04(+0.52%)
Feb 06, 2009	6.472	7.124	6.336	6.989	16,609,933	+0.67(+10.58%)
Feb 05, 2009	6.346	6.999	5.667	6.320	23,760,416	-0.71(-10.04%)
Feb 04, 2009	7.281	7.584	6.999	7.025	15,114,683	-0.21(-2.89%)
Feb 03, 2009	7.339	7.427	7.083	7.234	15,304,311	-0.14(-1.84%)

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

Middle Point, OH (45863)

Today

Tonight

Kimco Realty (NY: KIM )

Historical Prices

Sections

Services