Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	8.284	8.357	7.354	7.511	0	-0.55(-6.80%)
Jan 29, 2009	8.613	8.764	7.976	8.059	14,718,078	-0.95(-10.50%)
Jan 28, 2009	8.634	9.047	8.451	9.005	15,538,090	+0.81(+9.95%)
Jan 27, 2009	8.289	8.425	7.986	8.190	8,233,610	+0.06(+0.77%)
Jan 26, 2009	8.153	8.519	7.871	8.127	9,317,258	-0.03(-0.32%)
Jan 23, 2009	7.610	8.247	7.453	8.153	9,830,241	+0.27(+3.38%)
Jan 22, 2009	8.237	8.550	7.777	7.887	21,211,488	-0.84(-9.64%)
Jan 21, 2009	7.777	8.764	7.370	8.728	17,673,770	+1.03(+13.37%)
Jan 20, 2009	8.759	8.759	7.652	7.699	18,436,438	-1.22(-13.65%)
Jan 16, 2009	8.634	8.953	8.200	8.916	0	+0.53(+6.29%)
Jan 15, 2009	8.153	8.838	7.652	8.388	21,367,884	+0.13(+1.58%)
Jan 14, 2009	8.430	8.639	8.049	8.258	17,768,900	-0.46(-5.33%)
Jan 13, 2009	8.388	8.942	8.331	8.723	15,952,360	+0.18(+2.08%)
Jan 12, 2009	9.412	9.412	8.378	8.545	14,417,956	-0.80(-8.60%)
Jan 09, 2009	10.30	10.44	9.271	9.349	17,200,068	-1.02(-9.82%)
Jan 08, 2009	10.22	10.52	9.919	10.37	13,259,630	-0.12(-1.15%)
Jan 07, 2009	10.52	10.92	10.13	10.49	11,850,883	-0.19(-1.81%)
Jan 06, 2009	10.04	10.91	9.861	10.68	16,087,320	+0.86(+8.78%)
Jan 05, 2009	9.423	10.08	9.407	9.820	13,520,689	+0.31(+3.30%)
Jan 02, 2009	9.652	10.06	9.208	9.506	0	-0.04(-0.44%)
Jan 01, 2009	9.261	9.579	9.177	9.548	0	+0.00(+0.00%)
Dec 31, 2008	9.261	9.579	9.177	9.548	11,789,348	+0.27(+2.87%)
Dec 30, 2008	9.276	9.355	8.916	9.282	8,096,083	+0.00(+0.00%)
Dec 29, 2008	9.652	9.679	9.031	9.282	9,115,717	-0.38(-3.95%)
Dec 26, 2008	10.01	10.28	9.193	9.663	0	-0.26(-2.63%)
Dec 24, 2008	9.752	9.924	9.577	9.924	2,391,727	+0.18(+1.88%)
Dec 23, 2008	9.485	10.10	9.470	9.741	9,814,344	+0.08(+0.81%)
Dec 22, 2008	9.861	9.914	9.078	9.663	14,322,018	-0.18(-1.86%)
Dec 19, 2008	9.444	9.846	9.005	9.846	14,255,055	+0.68(+7.47%)
Dec 18, 2008	9.462	10.22	8.838	9.161	19,984,494	-0.69(-7.00%)
Dec 17, 2008	8.937	10.46	8.890	9.851	16,273,767	+0.61(+6.61%)
Dec 16, 2008	7.918	9.376	7.809	9.240	21,747,004	+1.33(+16.84%)
Dec 15, 2008	8.754	8.754	7.579	7.908	10,744,116	-0.44(-5.32%)
Dec 12, 2008	7.558	8.352	7.328	8.352	0	+0.56(+7.24%)
Dec 11, 2008	9.151	9.355	7.547	7.788	23,085,142	-1.72(-18.08%)
Dec 10, 2008	8.613	9.767	8.472	9.506	12,912,433	+1.00(+11.73%)
Dec 09, 2008	9.548	9.663	8.357	8.509	16,333,658	-1.28(-13.12%)
Dec 08, 2008	8.608	9.809	8.603	9.793	19,270,206	+1.29(+15.17%)
Dec 05, 2008	7.521	8.613	7.323	8.503	0	+0.87(+11.43%)
Dec 04, 2008	7.401	8.378	6.936	7.631	21,966,288	-0.06(-0.81%)
Dec 03, 2008	6.868	7.908	6.691	7.694	23,506,194	+0.42(+5.74%)
Dec 02, 2008	6.388	7.370	6.028	7.276	31,129,692	+1.08(+17.35%)
Dec 01, 2008	7.245	7.511	6.007	6.200	23,761,510	-1.19(-16.11%)
Nov 28, 2008	7.788	7.960	7.359	7.391	7,704,108	-0.45(-5.79%)
Nov 26, 2008	7.469	7.897	6.905	7.845	20,166,978	+0.37(+4.96%)
Nov 25, 2008	8.216	8.446	6.790	7.474	21,735,224	-0.40(-5.11%)
Nov 24, 2008	6.064	7.877	6.059	7.877	28,350,316	+1.98(+33.69%)
Nov 21, 2008	6.090	6.842	4.993	5.892	33,480,822	+0.01(+0.18%)
Nov 20, 2008	6.425	6.957	5.416	5.881	35,110,988	-0.79(-11.82%)
Nov 19, 2008	8.785	8.791	6.545	6.670	27,998,522	-2.18(-24.62%)
Nov 18, 2008	8.832	9.073	8.258	8.848	18,287,534	-0.03(-0.29%)
Nov 17, 2008	8.879	9.208	8.556	8.874	13,163,862	-0.14(-1.51%)
Nov 14, 2008	9.663	9.861	8.853	9.010	0	-1.00(-9.97%)
Nov 13, 2008	9.099	10.30	8.368	10.01	22,237,454	+0.99(+11.01%)
Nov 12, 2008	9.637	9.846	8.801	9.015	17,866,568	-1.08(-10.71%)
Nov 11, 2008	9.679	10.60	9.464	10.10	11,288,269	+0.17(+1.74%)
Nov 10, 2008	11.02	11.13	9.699	9.924	13,148,915	-1.05(-9.57%)
Nov 07, 2008	10.51	11.08	10.19	10.97	10,822,329	+0.53(+5.05%)
Nov 06, 2008	10.43	10.82	9.924	10.45	10,523,495	-0.31(-2.86%)
Nov 05, 2008	11.60	11.74	9.924	10.75	21,277,840	-1.42(-11.63%)
Nov 04, 2008	11.38	12.17	10.99	12.17	11,206,363	+0.96(+8.52%)
Nov 03, 2008	11.81	11.96	11.18	11.21	6,287,413	-0.58(-4.92%)
Oct 31, 2008	10.94	11.87	10.83	11.79	0	+0.80(+7.27%)
Oct 30, 2008	11.25	11.25	10.66	10.99	11,252,004	+0.15(+1.35%)
Oct 29, 2008	11.74	11.74	10.58	10.85	15,483,685	-0.94(-7.93%)
Oct 28, 2008	9.715	11.78	9.214	11.78	19,821,106	+2.58(+28.04%)
Oct 27, 2008	9.376	10.18	9.141	9.203	12,973,423	-0.46(-4.76%)
Oct 24, 2008	9.229	10.69	8.697	9.663	16,615,334	-0.29(-2.89%)
Oct 23, 2008	10.40	10.67	8.806	9.950	24,015,540	-0.38(-3.69%)
Oct 22, 2008	11.51	11.66	9.924	10.33	14,822,348	-1.46(-12.36%)
Oct 21, 2008	12.14	12.55	11.72	11.79	7,867,771	-0.37(-3.01%)
Oct 20, 2008	12.85	12.99	11.74	12.15	10,316,230	-0.71(-5.52%)
Oct 17, 2008	12.54	13.47	12.20	12.86	0	-0.28(-2.15%)
Oct 16, 2008	13.14	13.40	12.22	13.15	14,092,895	+0.22(+1.74%)
Oct 15, 2008	13.49	14.14	12.54	12.92	12,117,926	-1.37(-9.58%)
Oct 14, 2008	16.77	16.87	13.18	14.29	13,477,652	-1.69(-10.59%)
Oct 13, 2008	16.01	16.18	15.11	15.98	11,204,338	+0.43(+2.75%)
Oct 10, 2008	12.79	15.84	12.23	15.55	0	+2.27(+17.11%)
Oct 09, 2008	14.72	15.44	13.28	13.28	14,133,541	-1.14(-7.90%)
Oct 08, 2008	13.83	15.25	13.44	14.42	13,370,118	-0.03(-0.22%)
Oct 07, 2008	15.87	15.98	14.33	14.45	15,673,219	-1.38(-8.71%)
Oct 06, 2008	15.67	16.54	15.29	15.83	17,832,636	-0.55(-3.35%)
Oct 03, 2008	17.94	18.36	16.07	16.38	0	-1.54(-8.60%)
Oct 02, 2008	18.65	18.68	17.70	17.92	7,951,630	-0.96(-5.06%)
Oct 01, 2008	18.97	19.36	18.48	18.88	5,920,743	-0.42(-2.17%)
Sep 30, 2008	19.90	20.18	19.01	19.29	9,742,689	+0.20(+1.07%)
Sep 29, 2008	19.62	20.18	18.66	19.09	9,510,856	-0.96(-4.77%)
Sep 26, 2008	18.97	20.12	18.81	20.05	0	+0.57(+2.92%)
Sep 25, 2008	19.40	19.76	19.03	19.48	6,293,022	+0.31(+1.61%)
Sep 24, 2008	19.68	19.79	18.95	19.17	7,526,056	-0.27(-1.40%)
Sep 23, 2008	20.76	20.97	19.19	19.44	8,854,775	-0.54(-2.72%)
Sep 22, 2008	22.33	22.45	19.70	19.98	8,896,931	-2.45(-10.92%)
Sep 19, 2008	21.98	24.97	20.31	22.43	0	+1.18(+5.55%)
Sep 18, 2008	18.97	21.25	17.67	21.25	15,521,803	+2.57(+13.75%)
Sep 17, 2008	19.20	19.64	18.55	18.68	10,636,790	-0.93(-4.74%)
Sep 16, 2008	18.64	19.75	18.29	19.61	12,393,199	+0.68(+3.61%)
Sep 15, 2008	19.68	20.11	18.93	18.93	12,193,177	-1.37(-6.77%)
Sep 12, 2008	19.98	20.34	19.49	20.30	0	+0.30(+1.52%)
Sep 11, 2008	19.33	20.10	19.20	20.00	10,813,891	+0.54(+2.76%)
Sep 10, 2008	19.35	19.64	19.20	19.46	28,906,898	-0.18(-0.90%)
Sep 09, 2008	20.04	20.36	19.38	19.64	12,916,540	-1.22(-5.84%)
Sep 08, 2008	20.37	20.97	20.20	20.86	11,446,581	+1.11(+5.61%)
Sep 05, 2008	19.15	19.80	19.06	19.75	0	+0.30(+1.53%)
Sep 04, 2008	19.40	19.78	19.30	19.45	7,080,074	-0.27(-1.35%)
Sep 03, 2008	19.34	19.73	19.11	19.72	4,336,617	+0.30(+1.53%)
Sep 02, 2008	19.63	19.95	19.03	19.42	4,361,760	+0.02(+0.11%)
Aug 29, 2008	19.56	19.74	19.33	19.40	0	-0.36(-1.82%)
Aug 28, 2008	18.91	19.77	18.43	19.76	4,055,230	+1.08(+5.79%)
Aug 27, 2008	18.24	18.82	18.05	18.68	2,467,763	+0.25(+1.33%)
Aug 26, 2008	18.17	18.54	17.91	18.43	2,394,765	+0.21(+1.18%)
Aug 25, 2008	19.17	19.17	18.17	18.22	3,511,549	-0.81(-4.28%)
Aug 22, 2008	18.17	19.23	18.17	19.03	0	+0.92(+5.11%)
Aug 21, 2008	17.86	18.29	17.82	18.11	3,168,624	-0.19(-1.03%)
Aug 20, 2008	18.27	18.41	17.85	18.30	3,752,403	+0.15(+0.81%)
Aug 19, 2008	18.55	18.59	18.01	18.15	4,871,065	-0.67(-3.58%)
Aug 18, 2008	19.06	19.61	18.64	18.82	3,858,754	-0.53(-2.75%)
Aug 15, 2008	19.13	19.41	18.83	19.36	0	+0.31(+1.65%)
Aug 14, 2008	18.15	19.17	18.15	19.04	3,237,287	+0.52(+2.82%)
Aug 13, 2008	18.90	18.97	18.13	18.52	4,706,570	-0.52(-2.74%)
Aug 12, 2008	19.43	19.49	18.80	19.04	4,313,123	-0.50(-2.54%)
Aug 11, 2008	18.95	19.95	18.74	19.54	5,219,585	+0.44(+2.30%)
Aug 08, 2008	18.13	19.25	18.13	19.10	4,798,968	+0.67(+3.66%)
Aug 07, 2008	19.15	19.45	18.21	18.43	6,071,383	-1.10(-5.64%)
Aug 06, 2008	19.18	19.63	18.77	19.53	4,780,404	+0.34(+1.77%)
Aug 05, 2008	18.36	19.28	18.20	19.19	6,919,030	+1.07(+5.88%)
Aug 04, 2008	18.36	18.39	18.00	18.12	4,452,893	-0.13(-0.72%)
Aug 01, 2008	18.34	18.50	17.75	18.25	4,213,119	-0.18(-0.96%)
Jul 31, 2008	18.31	18.73	18.01	18.43	4,643,281	-0.21(-1.15%)
Jul 30, 2008	18.82	19.25	17.92	18.65	5,852,130	-0.20(-1.08%)
Jul 29, 2008	18.85	18.94	17.70	18.85	8,076,713	+1.18(+6.68%)
Jul 28, 2008	18.07	18.56	17.52	17.67	5,542,973	-0.45(-2.48%)
Jul 25, 2008	17.66	18.32	17.47	18.12	5,512,980	+0.46(+2.60%)
Jul 24, 2008	19.29	19.55	17.49	17.66	8,085,780	-1.65(-8.55%)
Jul 23, 2008	18.05	19.70	18.05	19.31	8,495,413	+0.69(+3.70%)
Jul 22, 2008	17.68	18.68	17.38	18.62	8,162,594	+0.66(+3.66%)
Jul 21, 2008	17.84	18.13	17.64	17.96	5,300,096	+0.08(+0.44%)
Jul 18, 2008	17.88	18.00	17.43	17.88	5,085,427	+0.05(+0.29%)
Jul 17, 2008	17.73	18.13	16.85	17.83	11,460,431	+0.93(+5.50%)
Jul 16, 2008	15.82	17.01	15.48	16.90	12,125,241	+1.13(+7.15%)
Jul 15, 2008	16.01	16.51	15.43	15.77	14,329,393	-0.41(-2.55%)
Jul 14, 2008	17.53	17.53	16.12	16.19	6,565,290	-0.85(-5.00%)
Jul 11, 2008	16.45	17.37	16.37	17.04	8,272,994	-0.13(-0.76%)
Jul 10, 2008	16.65	17.40	16.39	17.17	6,229,431	+0.43(+2.56%)
Jul 09, 2008	17.92	18.16	16.69	16.74	7,314,529	-1.39(-7.66%)
Jul 08, 2008	16.56	18.55	16.42	18.13	12,126,878	+1.10(+6.47%)
Jul 07, 2008	17.84	18.11	16.90	17.03	6,880,427	-0.76(-4.29%)
Jul 04, 2008	17.94	17.98	17.62	17.79	3,370,568	+0.00(+0.00%)
Jul 03, 2008	17.94	17.98	17.62	17.79	3,370,568	+0.13(+0.74%)
Jul 02, 2008	18.23	18.23	17.64	17.66	8,974,185	-0.05(-0.27%)
Jul 01, 2008	17.71	17.76	17.14	17.71	6,081,345	-0.32(-1.80%)
Jun 30, 2008	18.16	18.39	17.86	18.03	4,007,954	-0.13(-0.72%)
Jun 27, 2008	18.35	18.53	18.01	18.16	4,562,054	-0.08(-0.43%)
Jun 26, 2008	18.79	18.95	18.21	18.24	2,886,349	-0.87(-4.56%)
Jun 25, 2008	18.78	19.44	18.74	19.11	3,274,946	+0.50(+2.67%)
Jun 24, 2008	18.43	18.91	18.06	18.62	3,712,812	+0.19(+1.05%)
Jun 23, 2008	19.00	19.05	18.39	18.42	3,644,149	-0.57(-3.02%)
Jun 20, 2008	19.21	19.40	18.84	19.00	4,562,412	-0.45(-2.34%)
Jun 19, 2008	18.81	19.47	18.54	19.45	4,528,856	+0.69(+3.70%)
Jun 18, 2008	18.94	19.13	18.58	18.76	3,336,857	-0.41(-2.15%)
Jun 17, 2008	20.06	20.25	19.15	19.17	2,453,714	-0.73(-3.67%)
Jun 16, 2008	19.52	19.96	19.29	19.90	3,036,940	+0.16(+0.82%)
Jun 13, 2008	19.71	19.80	19.16	19.74	2,872,145	+0.31(+1.59%)
Jun 12, 2008	19.24	19.51	19.06	19.43	4,259,495	+0.36(+1.86%)
Jun 11, 2008	19.48	19.73	19.06	19.07	3,225,419	-0.60(-3.05%)
Jun 10, 2008	19.40	19.76	18.98	19.68	3,457,485	+0.25(+1.29%)
Jun 09, 2008	19.88	20.09	19.43	19.43	3,995,540	-0.37(-1.85%)
Jun 06, 2008	20.61	20.87	19.70	19.79	4,087,858	-1.20(-5.70%)
Jun 05, 2008	20.53	21.04	20.41	20.99	2,273,877	+0.58(+2.87%)
Jun 04, 2008	20.08	20.58	19.98	20.40	3,079,663	+0.24(+1.17%)
Jun 03, 2008	20.19	20.32	19.86	20.17	3,365,309	+0.24(+1.21%)
Jun 02, 2008	20.54	20.54	19.76	19.93	3,293,196	-0.63(-3.05%)
May 30, 2008	20.91	21.15	20.40	20.55	3,005,616	-0.37(-1.75%)
May 29, 2008	20.39	20.94	20.39	20.92	2,236,568	+0.34(+1.65%)
May 28, 2008	20.54	20.58	20.25	20.58	1,724,483	+0.17(+0.82%)
May 27, 2008	20.38	20.66	20.21	20.41	2,602,664	+0.16(+0.80%)
May 26, 2008	20.37	20.57	20.20	20.25	0	+0.00(+0.00%)
May 23, 2008	20.37	20.57	20.20	20.25	2,905,183	-0.28(-1.37%)
May 22, 2008	20.68	20.88	20.44	20.53	3,507,175	-0.15(-0.71%)
May 21, 2008	21.47	21.61	20.68	20.68	2,804,242	-0.68(-3.18%)
May 20, 2008	21.46	21.66	21.17	21.36	2,909,462	-0.12(-0.56%)
May 19, 2008	21.32	21.61	21.23	21.48	1,687,238	+0.13(+0.61%)
May 16, 2008	21.57	21.63	21.21	21.35	1,889,909	-0.29(-1.33%)
May 15, 2008	21.50	21.63	21.23	21.63	2,196,328	-0.02(-0.07%)
May 14, 2008	21.50	21.80	21.35	21.65	1,672,170	+0.30(+1.39%)
May 13, 2008	21.23	21.45	21.04	21.35	1,338,260	+0.05(+0.22%)
May 12, 2008	20.76	21.38	20.70	21.31	2,348,244	+0.68(+3.29%)
May 09, 2008	20.60	20.92	20.31	20.63	1,417,649	-0.16(-0.75%)
May 08, 2008	21.01	21.09	20.66	20.78	2,089,585	-0.10(-0.50%)
May 07, 2008	21.75	21.88	20.82	20.89	3,030,528	-0.84(-3.87%)
May 06, 2008	21.28	21.73	21.26	21.73	4,352,613	+0.11(+0.51%)
May 05, 2008	21.44	21.67	21.15	21.62	1,761,778	+0.08(+0.36%)
May 02, 2008	21.49	22.05	21.43	21.54	3,565,543	+0.14(+0.63%)
May 01, 2008	20.81	21.68	20.63	21.40	4,145,357	+0.56(+2.68%)
Apr 30, 2008	21.37	21.64	20.85	20.85	2,879,796	-0.38(-1.77%)
Apr 29, 2008	21.70	21.81	21.18	21.22	2,334,894	-0.61(-2.78%)
Apr 28, 2008	22.07	22.09	21.59	21.83	3,350,785	-0.16(-0.71%)
Apr 25, 2008	21.72	22.01	21.49	21.98	3,032,341	+0.38(+1.74%)
Apr 24, 2008	20.74	21.68	20.67	21.61	3,209,381	+0.93(+4.52%)
Apr 23, 2008	20.42	20.88	20.26	20.67	4,323,094	+0.37(+1.83%)
Apr 22, 2008	20.32	20.45	20.11	20.30	4,569,312	-0.03(-0.15%)
Apr 21, 2008	21.07	21.12	20.33	20.33	3,289,194	-0.86(-4.04%)
Apr 18, 2008	21.35	21.69	21.01	21.19	3,099,618	+0.14(+0.67%)
Apr 17, 2008	20.97	21.07	20.72	21.05	2,299,834	-0.03(-0.12%)
Apr 16, 2008	20.29	21.15	20.28	21.08	3,735,817	+1.01(+5.02%)
Apr 15, 2008	19.97	20.12	19.79	20.07	3,007,461	+0.32(+1.61%)
Apr 14, 2008	19.89	20.21	19.73	19.75	4,366,863	-0.09(-0.47%)
Apr 11, 2008	20.06	20.21	19.82	19.84	3,519,765	-0.45(-2.21%)
Apr 10, 2008	20.03	20.51	19.89	20.29	2,813,097	+0.13(+0.62%)
Apr 09, 2008	20.58	20.72	20.16	20.17	3,126,190	-0.55(-2.65%)
Apr 08, 2008	21.19	21.19	20.63	20.72	5,164,259	-0.59(-2.77%)
Apr 07, 2008	21.43	21.56	21.02	21.31	3,214,006	-0.01(-0.02%)
Apr 04, 2008	21.84	21.93	21.28	21.31	3,263,691	-0.59(-2.69%)
Apr 03, 2008	21.29	21.90	21.02	21.90	3,177,875	+0.66(+3.10%)
Apr 02, 2008	21.58	21.68	21.08	21.24	4,262,049	-0.34(-1.60%)
Apr 01, 2008	20.81	21.63	20.71	21.59	5,450,692	+1.13(+5.51%)
Mar 31, 2008	20.23	20.96	20.18	20.46	6,447,589	+0.21(+1.06%)
Mar 28, 2008	19.74	20.38	19.74	20.25	5,966,602	+0.27(+1.36%)
Mar 27, 2008	20.51	20.63	19.90	19.97	3,545,090	-0.22(-1.09%)
Mar 26, 2008	20.37	20.62	20.13	20.19	3,079,328	-0.37(-1.78%)
Mar 25, 2008	20.57	20.71	20.13	20.56	4,517,371	-0.04(-0.20%)
Mar 24, 2008	20.13	20.99	20.07	20.60	4,916,756	+0.60(+2.98%)
Mar 21, 2008	18.94	20.10	18.78	20.00	6,438,459	+0.00(+0.00%)
Mar 20, 2008	18.94	20.10	18.78	20.00	6,438,459	+1.20(+6.39%)
Mar 19, 2008	19.23	19.34	18.75	18.80	4,966,714	-0.08(-0.44%)
Mar 18, 2008	18.39	18.89	17.93	18.89	6,584,180	+1.22(+6.89%)
Mar 17, 2008	16.98	17.86	16.72	17.67	5,117,856	+0.09(+0.53%)
Mar 14, 2008	18.18	18.44	17.18	17.58	6,613,921	-0.61(-3.33%)
Mar 13, 2008	17.97	18.38	17.51	18.18	5,551,110	-0.07(-0.40%)
Mar 12, 2008	18.57	18.97	18.22	18.25	4,995,015	-0.31(-1.66%)
Mar 11, 2008	17.78	18.68	17.56	18.56	5,668,804	+1.21(+6.98%)
Mar 10, 2008	17.77	17.88	17.30	17.35	3,241,032	-0.43(-2.44%)
Mar 07, 2008	17.22	17.93	17.04	17.78	4,696,938	+0.37(+2.10%)
Mar 06, 2008	17.86	17.92	17.36	17.42	4,749,670	-0.59(-3.25%)
Mar 05, 2008	18.01	18.22	17.71	18.00	4,725,074	+0.11(+0.64%)
Mar 04, 2008	17.57	18.01	17.40	17.89	4,509,102	+0.19(+1.06%)
Mar 03, 2008	17.65	17.72	17.31	17.70	6,159,512	+0.06(+0.35%)
Feb 29, 2008	17.87	18.00	17.56	17.64	3,547,692	-0.47(-2.60%)
Feb 28, 2008	18.28	18.36	18.03	18.11	3,634,873	-0.34(-1.84%)
Feb 27, 2008	18.36	18.76	18.18	18.45	3,026,272	-0.03(-0.14%)
Feb 26, 2008	18.39	18.58	18.04	18.47	4,731,244	+0.10(+0.57%)
Feb 25, 2008	17.63	18.41	17.41	18.37	5,639,341	+0.66(+3.75%)
Feb 22, 2008	17.45	17.71	17.12	17.71	4,596,535	+0.36(+2.05%)
Feb 21, 2008	17.70	17.89	17.27	17.35	5,226,123	-0.31(-1.77%)
Feb 20, 2008	17.14	17.72	17.09	17.66	5,274,896	+0.31(+1.81%)
Feb 19, 2008	17.96	18.09	17.15	17.35	4,339,768	-0.43(-2.44%)
Feb 18, 2008	17.63	17.93	17.40	17.78	0	+0.00(+0.00%)
Feb 15, 2008	17.63	17.93	17.40	17.78	3,451,412	+0.06(+0.32%)
Feb 14, 2008	18.10	18.20	17.66	17.73	3,051,352	-0.41(-2.25%)
Feb 13, 2008	18.39	18.63	17.90	18.13	3,190,766	-0.15(-0.80%)
Feb 12, 2008	17.56	18.28	17.56	18.28	3,521,386	+0.79(+4.51%)
Feb 11, 2008	17.77	17.88	17.40	17.49	3,080,576	-0.34(-1.93%)
Feb 08, 2008	18.79	18.79	17.55	17.84	4,907,247	-1.15(-6.05%)
Feb 07, 2008	18.17	19.06	18.17	18.99	4,100,161	+0.75(+4.10%)
Feb 06, 2008	18.25	18.78	17.85	18.24	5,924,497	-0.18(-0.96%)
Feb 05, 2008	18.82	19.30	18.42	18.42	4,150,234	-0.71(-3.71%)
Feb 04, 2008	19.26	19.45	18.98	19.13	3,161,479	-0.39(-2.01%)

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