Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	9.231	9.365	9.231	9.274	6,263,134	-0.01(-0.12%)
Oct 28, 2010	9.231	9.312	9.096	9.285	4,492,260	+0.10(+1.12%)
Oct 27, 2010	9.145	9.220	9.107	9.182	6,471,317	-0.12(-1.33%)
Oct 25, 2010	9.430	9.430	9.279	9.306	6,281,462	-0.03(-0.35%)
Oct 22, 2010	9.371	9.425	9.317	9.338	5,271,720	-0.03(-0.29%)
Oct 21, 2010	9.360	9.419	9.306	9.365	11,003,067	+0.04(+0.46%)
Oct 20, 2010	9.064	9.387	9.053	9.322	8,775,047	+0.27(+2.98%)
Oct 19, 2010	9.069	9.215	9.010	9.053	7,583,179	-0.17(-1.87%)
Oct 18, 2010	9.166	9.236	9.134	9.225	7,902,502	+0.05(+0.53%)
Oct 15, 2010	9.128	9.220	9.064	9.177	13,667,148	+0.16(+1.73%)
Oct 14, 2010	9.101	9.166	8.934	9.021	6,895,184	-0.12(-1.30%)
Oct 13, 2010	9.161	9.247	9.091	9.139	6,573,083	+0.03(+0.36%)
Oct 12, 2010	9.037	9.134	8.983	9.107	6,736,327	+0.06(+0.72%)
Oct 11, 2010	9.058	9.139	9.021	9.042	5,836,549	-0.02(-0.24%)
Oct 08, 2010	9.064	9.123	9.004	9.064	7,919,693	+0.01(+0.12%)
Oct 07, 2010	9.112	9.161	9.031	9.053	11,226,211	-0.01(-0.06%)
Oct 06, 2010	8.956	9.069	8.913	9.058	13,159,137	+0.08(+0.90%)
Oct 05, 2010	8.880	9.031	8.740	8.977	12,005,706	+0.21(+2.40%)
Oct 04, 2010	8.492	8.783	8.487	8.767	13,040,394	+0.26(+3.04%)
Oct 01, 2010	8.509	8.563	8.428	8.509	11,204,326	+0.11(+1.26%)
Sep 30, 2010	8.399	8.588	8.316	8.403	28,804	+0.00(+0.02%)
Sep 29, 2010	8.566	8.604	8.358	8.401	10,830,338	-0.23(-2.72%)
Sep 28, 2010	8.673	8.684	8.490	8.636	41,498	-0.01(-0.06%)
Sep 27, 2010	8.876	8.876	8.620	8.641	6,785,325	-0.24(-2.70%)
Sep 24, 2010	8.721	8.908	8.721	8.881	8,073,446	+0.29(+3.42%)
Sep 23, 2010	8.588	8.902	8.577	8.588	626	-0.30(-3.42%)
Sep 22, 2010	8.902	9.030	8.814	8.892	20,610,900	-0.06(-0.71%)
Sep 21, 2010	8.977	9.094	8.902	8.956	27,259,276	-0.01(-0.06%)
Sep 20, 2010	8.588	8.982	8.588	8.961	10,808,806	+0.35(+4.07%)
Sep 17, 2010	8.610	8.620	8.438	8.610	9,828,892	+0.08(+0.89%)
Sep 15, 2010	8.428	8.534	8.396	8.534	5,090,574	+0.06(+0.76%)
Sep 14, 2010	8.417	8.534	8.369	8.470	5,360,772	+0.01(+0.13%)
Sep 13, 2010	8.438	8.476	8.337	8.460	4,334,969	+0.17(+1.99%)
Sep 10, 2010	8.230	8.369	8.172	8.294	4,004,704	+0.06(+0.78%)
Sep 09, 2010	8.412	8.444	8.161	8.230	7,304	-0.05(-0.58%)
Sep 08, 2010	8.337	8.390	8.230	8.278	5,180,947	-0.01(-0.13%)
Sep 07, 2010	8.353	8.412	8.278	8.289	809	-0.17(-1.96%)
Sep 03, 2010	8.406	8.470	8.326	8.454	4,636,012	+0.14(+1.67%)
Sep 02, 2010	8.140	8.342	8.076	8.316	7,337,965	+0.15(+1.90%)
Sep 01, 2010	8.092	8.172	8.028	8.161	12,188,635	+0.22(+2.82%)
Aug 31, 2010	7.932	7.996	7.825	7.937	79,866	-0.01(-0.07%)
Aug 30, 2010	7.937	8.033	7.900	7.942	8,282,935	+0.17(+2.13%)
Aug 27, 2010	7.921	7.985	7.654	7.777	7,704,993	-0.05(-0.61%)
Aug 26, 2010	7.830	7.918	7.745	7.825	10,238	+0.03(+0.41%)
Aug 25, 2010	7.510	7.835	7.510	7.793	14,625	+0.20(+2.67%)
Aug 24, 2010	7.526	7.691	7.467	7.590	1,014	-0.08(-1.04%)
Aug 23, 2010	7.739	7.766	7.649	7.670	4,862,193	+0.00(+0.00%)
Aug 20, 2010	7.659	7.723	7.601	7.670	5,523,417	-0.06(-0.76%)
Aug 19, 2010	8.017	8.044	7.699	7.729	1,014	-0.34(-4.23%)
Aug 18, 2010	8.049	8.134	8.006	8.070	7,533,385	+0.01(+0.13%)
Aug 17, 2010	7.921	8.113	7.819	8.060	4,786	+0.23(+2.93%)
Aug 16, 2010	7.723	7.867	7.622	7.830	7,305,886	+0.05(+0.69%)
Aug 13, 2010	7.777	7.910	7.734	7.777	9,061,315	+0.02(+0.21%)
Aug 12, 2010	7.702	7.819	7.686	7.761	12,636,667	-0.05(-0.68%)
Aug 11, 2010	7.793	7.964	7.761	7.814	81,343	-0.19(-2.33%)
Aug 10, 2010	8.033	8.086	7.900	8.001	257,569	-0.13(-1.64%)
Aug 09, 2010	8.118	8.145	8.006	8.134	5,814,298	+0.10(+1.26%)
Aug 06, 2010	8.033	8.156	7.921	8.033	9,441,187	-0.14(-1.70%)
Aug 05, 2010	8.038	8.252	8.022	8.172	8,717,253	+0.06(+0.79%)
Aug 04, 2010	8.076	8.150	7.990	8.108	10,080	+0.05(+0.60%)
Aug 03, 2010	8.188	8.193	7.996	8.060	14,625	-0.20(-2.39%)
Aug 02, 2010	8.193	8.332	8.145	8.257	10,665,314	+0.22(+2.72%)
Jul 30, 2010	8.038	8.102	7.894	8.038	10,767,378	-0.03(-0.40%)
Jul 29, 2010	8.156	8.198	7.969	8.070	8,459,466	-0.01(-0.07%)
Jul 28, 2010	8.076	8.300	8.012	8.076	10,813	+0.04(+0.46%)
Jul 27, 2010	8.038	8.182	7.926	8.038	8,129	-0.05(-0.59%)
Jul 26, 2010	7.825	8.118	7.766	8.086	8,501,578	+0.23(+2.92%)
Jul 23, 2010	7.665	7.873	7.574	7.857	12,704,439	+0.18(+2.29%)
Jul 22, 2010	7.387	7.723	7.387	7.681	103,123	+0.40(+5.49%)
Jul 21, 2010	7.526	7.526	7.243	7.281	12,030,634	-0.16(-2.15%)
Jul 20, 2010	7.441	7.451	7.105	7.441	10,649,684	+0.15(+2.05%)
Jul 19, 2010	7.137	7.307	7.025	7.291	9,342,975	+0.17(+2.32%)
Jul 16, 2010	7.131	7.441	7.073	7.126	13,608,617	-0.38(-5.05%)
Jul 15, 2010	7.515	7.537	7.254	7.505	8,402,333	+0.03(+0.43%)
Jul 14, 2010	7.451	7.542	7.334	7.473	78,507	-0.05(-0.71%)
Jul 13, 2010	7.403	7.569	7.382	7.526	12,466,917	+0.23(+3.14%)
Jul 12, 2010	7.249	7.329	7.158	7.297	6,926,413	+0.04(+0.59%)
Jul 09, 2010	7.254	7.259	7.115	7.254	8,928,224	+0.08(+1.12%)
Jul 08, 2010	7.195	7.254	7.030	7.174	51,924	+0.06(+0.82%)
Jul 07, 2010	6.790	7.121	6.763	7.115	247,483	+0.36(+5.37%)
Jul 06, 2010	6.753	7.206	6.673	6.753	7,161	-0.20(-2.84%)
Jul 02, 2010	6.950	7.179	6.854	6.950	10,661,757	-0.12(-1.73%)
Jul 01, 2010	7.185	7.233	6.907	7.073	14,944	-0.10(-1.34%)
Jun 30, 2010	7.233	7.414	7.142	7.169	34,100	-0.06(-0.88%)
Jun 29, 2010	7.233	7.542	7.169	7.233	174,229	-0.52(-6.68%)
Jun 25, 2010	7.750	7.798	7.523	7.750	14,503,069	+0.22(+2.87%)
Jun 24, 2010	7.682	7.729	7.513	7.534	16,497,975	-0.22(-2.79%)
Jun 23, 2010	7.771	7.835	7.629	7.750	14,412,070	+0.02(+0.27%)
Jun 22, 2010	7.993	8.093	7.724	7.729	44,014	-0.30(-3.68%)
Jun 21, 2010	8.114	8.241	7.982	8.024	10,363,191	+0.02(+0.26%)
Jun 18, 2010	8.003	8.030	7.819	8.003	14,562,868	+0.11(+1.40%)
Jun 17, 2010	7.935	7.982	7.750	7.893	11,967,079	-0.02(-0.27%)
Jun 16, 2010	7.988	8.046	7.872	7.914	9,267,540	-0.15(-1.90%)
Jun 15, 2010	7.887	8.088	7.777	8.067	8,102,223	+0.24(+3.10%)
Jun 14, 2010	7.750	7.911	7.689	7.824	11,790,252	+0.15(+1.99%)
Jun 11, 2010	7.523	7.687	7.486	7.671	9,492,880	+0.03(+0.35%)
Jun 10, 2010	7.376	7.655	7.328	7.645	55,726	+0.41(+5.61%)
Jun 09, 2010	7.286	7.492	7.196	7.238	13,450,408	+0.02(+0.22%)
Jun 08, 2010	7.054	7.233	6.874	7.223	15,512,966	+0.14(+1.94%)
Jun 07, 2010	7.080	7.244	7.033	7.085	14,611,062	+0.06(+0.90%)
Jun 04, 2010	7.022	7.566	6.980	7.022	17,651,872	-0.58(-7.63%)
Jun 03, 2010	7.618	7.682	7.513	7.602	308,387	-0.04(-0.48%)
Jun 02, 2010	7.502	7.650	7.386	7.639	383,951	+0.22(+2.91%)
Jun 01, 2010	7.455	7.671	7.381	7.423	12,224,812	-0.12(-1.61%)
May 28, 2010	7.544	7.734	7.513	7.544	9,980,611	-0.14(-1.79%)
May 27, 2010	7.449	7.692	7.354	7.682	11,054,789	+0.40(+5.51%)
May 26, 2010	7.428	7.560	7.217	7.281	113,965	-0.03(-0.43%)
May 25, 2010	7.038	7.328	6.895	7.312	11,980,136	+0.03(+0.36%)
May 24, 2010	7.550	7.576	7.265	7.286	8,554,344	-0.25(-3.29%)
May 21, 2010	7.154	7.544	7.085	7.534	16,361,095	+0.25(+3.48%)
May 20, 2010	7.333	7.555	7.270	7.281	271,010	-0.47(-6.06%)
May 19, 2010	7.882	8.109	7.560	7.750	13,340,991	-0.18(-2.26%)
May 18, 2010	8.352	8.436	7.898	7.930	251,825	-0.30(-3.65%)
May 17, 2010	8.304	8.510	8.019	8.230	14,622,230	-0.07(-0.83%)
May 14, 2010	8.299	8.473	8.214	8.299	15,063,387	-0.25(-2.90%)
May 13, 2010	8.731	8.784	8.531	8.547	11,879,683	-0.21(-2.41%)
May 12, 2010	8.700	8.816	8.631	8.758	10,661,021	+0.11(+1.22%)
May 11, 2010	8.705	8.753	8.568	8.652	5,481	+0.03(+0.31%)
May 10, 2010	8.468	8.647	8.431	8.626	19,509,018	+0.71(+8.93%)
May 07, 2010	7.972	8.262	7.729	7.919	18,534,856	-0.01(-0.07%)
May 06, 2010	8.135	8.262	7.233	7.924	12,437	-0.13(-1.64%)
May 05, 2010	8.061	8.267	8.023	8.056	9,855,401	-0.23(-2.74%)
May 04, 2010	8.378	8.447	8.162	8.283	14,431,481	-0.22(-2.55%)
May 03, 2010	8.315	8.536	8.304	8.499	11,119,967	+0.27(+3.34%)
Apr 30, 2010	8.552	8.695	8.214	8.225	12,219,414	-0.37(-4.30%)
Apr 29, 2010	8.251	8.600	8.251	8.594	11,306,574	+0.42(+5.16%)
Apr 28, 2010	8.199	8.283	8.083	8.172	10,104,302	+0.07(+0.85%)
Apr 27, 2010	8.315	8.441	8.093	8.104	11,067,740	-0.29(-3.46%)
Apr 26, 2010	8.309	8.515	8.309	8.394	8,894,855	+0.08(+1.02%)
Apr 23, 2010	8.309	8.394	8.214	8.309	8,642,200	+0.03(+0.32%)
Apr 22, 2010	8.009	8.320	7.940	8.283	10,463,824	+0.21(+2.55%)
Apr 21, 2010	8.077	8.183	7.945	8.077	33,348	+0.10(+1.26%)
Apr 20, 2010	8.093	8.093	7.872	7.977	18,588,088	-0.02(-0.20%)
Apr 19, 2010	7.919	8.077	7.813	7.993	19,897,968	+0.01(+0.13%)
Apr 16, 2010	8.225	8.320	7.972	7.982	21,079,078	-0.27(-3.32%)
Apr 15, 2010	8.589	8.600	8.220	8.257	13,676,860	-0.34(-3.93%)
Apr 14, 2010	8.789	8.821	8.563	8.594	11,803,920	-0.11(-1.27%)
Apr 13, 2010	8.520	8.753	8.520	8.705	9,986,593	+0.18(+2.10%)
Apr 12, 2010	8.663	8.710	8.526	8.526	8,869,140	-0.13(-1.46%)
Apr 09, 2010	8.520	8.689	8.489	8.652	10,441,580	+0.16(+1.93%)
Apr 08, 2010	8.420	8.557	8.373	8.489	9,536,998	+0.05(+0.63%)
Apr 07, 2010	8.689	8.731	8.399	8.436	12,253,789	-0.28(-3.27%)
Apr 06, 2010	8.441	8.731	8.410	8.721	10,210,250	+0.27(+3.25%)
Apr 05, 2010	8.309	8.510	8.304	8.447	11,786,825	+0.14(+1.72%)
Apr 01, 2010	8.330	8.304	8.304	8.304	11,298,189	+0.05(+0.64%)
Mar 31, 2010	8.383	8.407	8.246	8.251	13,074,759	-0.13(-1.51%)
Mar 30, 2010	8.446	8.467	8.339	8.378	10,043,372	-0.06(-0.74%)
Mar 29, 2010	8.456	8.467	8.326	8.441	8,478,986	+0.03(+0.37%)
Mar 26, 2010	8.409	8.477	8.294	8.409	10,790,727	+0.02(+0.25%)
Mar 25, 2010	8.352	8.587	8.347	8.388	9,129,776	+0.09(+1.13%)
Mar 24, 2010	8.169	8.352	8.159	8.294	7,906,091	+0.10(+1.21%)
Mar 23, 2010	8.274	8.305	8.117	8.195	10,486,906	-0.05(-0.63%)
Mar 22, 2010	8.085	8.279	8.023	8.247	7,204,403	+0.11(+1.41%)
Mar 19, 2010	8.153	8.232	8.070	8.132	10,263,766	-0.04(-0.45%)
Mar 18, 2010	8.310	8.310	8.148	8.169	11,075,324	-0.14(-1.64%)
Mar 17, 2010	8.164	8.383	8.122	8.305	9,368,041	+0.17(+2.12%)
Mar 16, 2010	7.924	8.161	7.892	8.132	9,660,947	+0.25(+3.18%)
Mar 15, 2010	7.793	7.929	7.783	7.882	6,835,212	-0.02(-0.20%)
Mar 12, 2010	7.840	7.939	7.814	7.897	5,503,164	+0.10(+1.27%)
Mar 11, 2010	7.673	7.809	7.605	7.798	5,771,579	+0.09(+1.22%)
Mar 10, 2010	7.704	7.767	7.610	7.704	6,518,456	+0.04(+0.48%)
Mar 09, 2010	7.673	7.798	7.595	7.668	7,913,939	-0.04(-0.47%)
Mar 08, 2010	7.631	7.756	7.626	7.704	5,901,686	+0.07(+0.96%)
Mar 05, 2010	7.380	7.657	7.318	7.631	10,594,391	+0.30(+4.06%)
Mar 04, 2010	7.312	7.359	7.278	7.333	8,363,223	+0.02(+0.29%)
Mar 03, 2010	7.312	7.386	7.255	7.312	10,730,101	-0.01(-0.14%)
Mar 02, 2010	7.349	7.375	7.281	7.323	12,950,603	+0.01(+0.14%)
Mar 01, 2010	7.286	7.365	7.245	7.312	10,778,717	+0.06(+0.79%)
Feb 26, 2010	7.302	7.359	7.250	7.255	15,411,757	-0.03(-0.43%)
Feb 25, 2010	7.109	7.318	7.041	7.286	9,469,856	+0.08(+1.09%)
Feb 24, 2010	7.057	7.208	7.020	7.208	8,354,525	+0.19(+2.68%)
Feb 23, 2010	7.088	7.145	6.989	7.020	8,147,360	-0.10(-1.47%)
Feb 22, 2010	7.156	7.208	7.098	7.124	6,511,531	-0.04(-0.51%)
Feb 19, 2010	7.156	7.203	7.046	7.161	8,616,146	-0.02(-0.22%)
Feb 18, 2010	6.968	7.239	6.968	7.177	9,938,342	+0.17(+2.38%)
Feb 17, 2010	6.962	7.088	6.910	7.010	8,470,753	+0.10(+1.44%)
Feb 16, 2010	6.696	6.926	6.727	6.910	8,464,546	+0.21(+3.20%)
Feb 12, 2010	6.597	6.696	6.696	6.696	9,137,928	+0.05(+0.71%)
Feb 11, 2010	6.675	6.712	6.550	6.649	9,606,517	-0.02(-0.24%)
Feb 10, 2010	6.701	6.790	6.529	6.665	6,565,024	-0.02(-0.31%)
Feb 09, 2010	6.660	6.733	6.558	6.686	19,154,896	-0.06(-0.85%)
Feb 08, 2010	6.764	6.848	6.571	6.743	12,419,821	-0.03(-0.46%)
Feb 05, 2010	6.613	6.889	6.597	6.774	23,219,222	+0.16(+2.45%)
Feb 04, 2010	6.566	6.743	6.524	6.613	25,779,090	+0.00(+0.00%)
Feb 03, 2010	6.774	6.827	6.550	6.613	11,442,873	-0.18(-2.69%)
Feb 02, 2010	6.764	6.837	6.665	6.795	10,645,358	+0.10(+1.44%)
Feb 01, 2010	6.644	6.754	6.610	6.699	8,590,014	+0.11(+1.62%)
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%)

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