Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2009	6.188	6.668	6.057	6.464	22,487,198	+0.36(+5.90%)
May 29, 2009	6.068	6.109	5.833	6.104	18,430,792	+0.06(+1.04%)
May 28, 2009	6.083	6.141	5.843	6.041	19,571,310	+0.05(+0.87%)
May 27, 2009	6.240	6.240	5.947	5.989	25,652,086	-0.23(-3.69%)
May 26, 2009	5.712	6.266	5.613	6.219	27,968,772	+0.48(+8.27%)
May 22, 2009	5.916	6.015	5.718	5.744	13,823,375	-0.15(-2.57%)
May 21, 2009	5.744	6.005	5.592	5.895	20,341,208	+0.04(+0.62%)
May 20, 2009	5.895	6.162	5.806	5.859	24,033,214	+0.09(+1.54%)
May 19, 2009	5.853	5.958	5.650	5.770	18,457,932	-0.17(-2.90%)
May 18, 2009	5.378	6.005	5.310	5.942	23,932,256	+0.69(+13.12%)
May 15, 2009	5.519	5.587	5.149	5.253	18,106,008	-0.32(-5.72%)
May 14, 2009	5.216	5.665	5.149	5.571	21,255,446	+0.26(+4.92%)
May 13, 2009	5.692	5.692	5.248	5.310	18,925,070	-0.51(-8.79%)
May 12, 2009	6.031	6.094	5.665	5.822	19,281,886	-0.13(-2.19%)
May 11, 2009	6.021	6.141	5.911	5.953	21,388,624	-0.36(-5.71%)
May 08, 2009	5.927	6.412	5.775	6.313	33,428,230	+0.68(+12.10%)
May 07, 2009	6.438	6.438	5.603	5.632	24,410,868	-0.68(-10.79%)
May 06, 2009	6.167	6.376	5.963	6.313	23,827,798	+0.30(+5.04%)
May 05, 2009	6.386	6.449	5.911	6.010	20,814,300	-0.50(-7.62%)
May 04, 2009	6.083	6.506	6.083	6.506	29,426,878	+0.68(+11.75%)
May 01, 2009	6.240	6.261	5.723	5.822	22,788,380	-0.45(-7.24%)
Apr 30, 2009	6.073	6.454	5.994	6.276	33,865,340	+0.36(+6.09%)
Apr 29, 2009	5.718	6.151	0.8355	5.916	25,371,322	+0.28(+4.91%)
Apr 28, 2009	5.477	5.833	5.446	5.639	18,413,008	+0.02(+0.37%)
Apr 27, 2009	5.932	6.036	5.420	5.618	22,467,656	-0.48(-7.80%)
Apr 24, 2009	5.639	6.292	5.509	6.094	28,794,442	+0.47(+8.36%)
Apr 23, 2009	5.457	5.650	5.242	5.624	22,524,486	+0.25(+4.56%)
Apr 22, 2009	5.488	5.806	5.368	5.378	27,491,394	-0.38(-6.53%)
Apr 21, 2009	4.971	5.869	4.846	5.754	35,127,468	+0.58(+11.31%)
Apr 20, 2009	5.645	5.692	5.122	5.169	28,317,484	-0.62(-10.65%)
Apr 17, 2009	5.692	6.094	5.483	5.786	26,192,244	+0.09(+1.65%)
Apr 16, 2009	5.394	6.078	5.065	5.692	34,561,680	+0.36(+6.76%)
Apr 15, 2009	4.898	5.378	4.778	5.331	31,847,148	+0.60(+12.57%)
Apr 14, 2009	5.248	5.498	4.689	4.736	31,354,144	-0.57(-10.82%)
Apr 13, 2009	5.143	5.467	5.065	5.310	24,217,916	-0.06(-1.07%)
Apr 09, 2009	4.783	5.415	4.600	5.368	41,245,300	+0.70(+14.99%)
Apr 08, 2009	4.449	4.694	4.386	4.668	36,891,788	+0.20(+4.44%)
Apr 07, 2009	4.840	4.898	4.449	4.470	32,573,356	-0.40(-8.25%)
Apr 06, 2009	4.731	5.039	4.569	4.872	45,054,016	-0.04(-0.74%)
Apr 03, 2009	4.532	4.934	4.188	4.908	187,042,000	+1.00(+25.50%)
Apr 02, 2009	3.901	3.989	3.671	3.911	28,001,424	+0.14(+3.74%)
Apr 01, 2009	3.989	4.074	3.770	3.770	18,893,286	-0.21(-5.25%)
Mar 31, 2009	3.650	4.146	3.645	3.979	22,782,478	+0.34(+9.33%)
Mar 30, 2009	3.754	3.848	3.634	3.639	16,194,607	-0.58(-13.74%)
Mar 26, 2009	4.083	4.271	3.927	4.219	21,024,452	+0.22(+5.48%)
Mar 25, 2009	4.324	4.412	3.619	4.000	23,571,860	-0.15(-3.53%)
Mar 24, 2009	4.324	4.616	4.042	4.146	20,171,168	-0.28(-6.26%)
Mar 23, 2009	4.057	4.522	4.052	4.423	31,624,350	+0.61(+16.03%)
Mar 20, 2009	4.459	4.470	3.697	3.812	26,299,230	-0.57(-12.99%)
Mar 19, 2009	4.877	4.934	4.324	4.381	19,685,596	-0.37(-7.87%)
Mar 18, 2009	4.318	4.835	4.130	4.755	21,056,674	+0.38(+8.67%)
Mar 17, 2009	4.130	4.391	3.796	4.376	25,630,196	+0.25(+5.94%)
Mar 16, 2009	5.013	5.013	4.109	4.130	20,832,340	-0.66(-13.83%)
Mar 13, 2009	4.961	4.992	4.626	4.793	0	-0.14(-2.75%)
Mar 12, 2009	4.522	4.997	4.313	4.929	30,419,404	+0.44(+9.77%)
Mar 11, 2009	4.710	4.799	4.412	4.491	22,359,630	-0.20(-4.34%)
Mar 10, 2009	3.963	4.726	3.854	4.694	31,136,964	+0.81(+21.00%)
Mar 09, 2009	3.671	3.880	3.467	3.880	17,778,466	+0.22(+5.99%)
Mar 06, 2009	3.807	3.864	3.305	3.660	0	-0.10(-2.77%)
Mar 05, 2009	4.141	4.193	3.702	3.765	22,264,212	-0.54(-12.61%)
Mar 04, 2009	4.292	4.464	4.120	4.308	18,971,944	+0.11(+2.61%)
Mar 02, 2009	4.313	4.553	4.115	4.198	23,012,476	-0.42(-9.15%)
Feb 27, 2009	4.548	4.804	4.548	4.621	0	-0.10(-2.21%)
Feb 26, 2009	4.945	5.232	4.689	4.726	16,782,612	-0.19(-3.93%)
Feb 25, 2009	4.961	5.164	4.574	4.919	20,832,698	-0.11(-2.18%)
Feb 24, 2009	4.574	5.070	4.491	5.028	23,624,202	+0.44(+9.56%)
Feb 23, 2009	5.290	5.363	4.579	4.590	19,222,358	-0.64(-12.19%)
Feb 20, 2009	4.574	5.232	4.511	5.227	0	+0.42(+8.80%)
Feb 19, 2009	5.206	5.342	4.731	4.804	18,622,910	-0.31(-6.03%)
Feb 18, 2009	5.075	5.138	4.830	5.112	17,169,462	+0.16(+3.16%)
Feb 17, 2009	5.222	5.399	4.908	4.955	21,188,028	-0.48(-8.75%)
Feb 13, 2009	6.041	6.047	5.415	5.430	19,899,840	-0.68(-11.11%)
Feb 12, 2009	6.062	6.172	5.561	6.109	19,206,994	-0.04(-0.68%)
Feb 11, 2009	6.250	6.386	5.603	6.151	19,221,618	+0.06(+1.03%)
Feb 10, 2009	6.893	7.023	5.937	6.088	18,748,336	-0.93(-13.31%)
Feb 09, 2009	6.767	7.049	6.626	7.023	10,278,717	+0.04(+0.52%)
Feb 06, 2009	6.470	7.122	6.334	6.987	16,614,896	+0.67(+10.58%)
Feb 05, 2009	6.344	6.997	5.665	6.318	23,767,518	-0.70(-10.04%)
Feb 04, 2009	7.279	7.582	6.997	7.023	15,119,200	-0.21(-2.89%)
Feb 03, 2009	7.336	7.425	7.081	7.232	15,308,885	-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