Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	9.228	9.363	9.228	9.271	6,265,006	-0.01(-0.12%)
Oct 28, 2010	9.228	9.309	9.093	9.282	4,493,603	+0.10(+1.11%)
Oct 27, 2010	9.142	9.217	9.104	9.179	6,473,251	-0.12(-1.33%)
Oct 25, 2010	9.427	9.427	9.276	9.303	6,283,339	-0.03(-0.35%)
Oct 22, 2010	9.368	9.422	9.314	9.336	5,273,296	-0.03(-0.29%)
Oct 21, 2010	9.357	9.417	9.303	9.363	11,006,355	+0.04(+0.46%)
Oct 20, 2010	9.061	9.384	9.050	9.320	8,777,669	+0.27(+2.98%)
Oct 19, 2010	9.066	9.212	9.007	9.050	7,585,445	-0.17(-1.87%)
Oct 18, 2010	9.163	9.233	9.131	9.223	7,904,863	+0.05(+0.53%)
Oct 15, 2010	9.126	9.217	9.061	9.174	13,671,232	+0.16(+1.73%)
Oct 14, 2010	9.099	9.163	8.932	9.018	6,897,245	-0.12(-1.30%)
Oct 13, 2010	9.158	9.244	9.088	9.136	6,575,048	+0.03(+0.36%)
Oct 12, 2010	9.034	9.131	8.980	9.104	6,738,340	+0.06(+0.72%)
Oct 11, 2010	9.056	9.136	9.018	9.039	5,838,293	-0.02(-0.24%)
Oct 08, 2010	9.061	9.120	9.002	9.061	7,922,060	+0.01(+0.12%)
Oct 07, 2010	9.109	9.158	9.029	9.050	11,229,566	-0.01(-0.06%)
Oct 06, 2010	8.953	9.066	8.910	9.056	13,163,070	+0.08(+0.90%)
Oct 05, 2010	8.878	9.029	8.738	8.975	12,009,294	+0.21(+2.40%)
Oct 04, 2010	8.490	8.781	8.485	8.765	13,044,292	+0.26(+3.04%)
Oct 01, 2010	8.506	8.560	8.425	8.506	11,207,674	+0.11(+1.26%)
Sep 30, 2010	8.397	8.585	8.313	8.400	28,813	+0.00(+0.02%)
Sep 29, 2010	8.564	8.601	8.356	8.398	10,833,576	-0.23(-2.72%)
Sep 28, 2010	8.670	8.681	8.488	8.633	41,511	-0.01(-0.06%)
Sep 27, 2010	8.873	8.873	8.617	8.638	6,787,354	-0.24(-2.70%)
Sep 24, 2010	8.718	8.905	8.718	8.878	8,075,860	+0.29(+3.42%)
Sep 23, 2010	8.585	8.900	8.574	8.585	626	-0.30(-3.42%)
Sep 22, 2010	8.900	9.028	8.812	8.889	20,617,062	-0.06(-0.71%)
Sep 21, 2010	8.974	9.092	8.900	8.953	27,267,426	-0.01(-0.06%)
Sep 20, 2010	8.585	8.980	8.585	8.958	10,812,038	+0.35(+4.07%)
Sep 17, 2010	8.608	8.617	8.436	8.608	9,831,831	+0.08(+0.89%)
Sep 15, 2010	8.425	8.532	8.393	8.532	5,092,096	+0.06(+0.76%)
Sep 14, 2010	8.414	8.532	8.366	8.468	5,362,375	+0.01(+0.13%)
Sep 13, 2010	8.436	8.473	8.334	8.457	4,336,265	+0.17(+1.99%)
Sep 10, 2010	8.228	8.366	8.169	8.292	4,005,902	+0.06(+0.78%)
Sep 09, 2010	8.409	8.441	8.158	8.228	7,306	-0.05(-0.58%)
Sep 08, 2010	8.334	8.388	8.228	8.276	5,182,496	-0.01(-0.13%)
Sep 07, 2010	8.350	8.409	8.276	8.286	810	-0.17(-1.96%)
Sep 03, 2010	8.404	8.468	8.324	8.452	4,637,398	+0.14(+1.67%)
Sep 02, 2010	8.137	8.340	8.073	8.313	7,340,160	+0.15(+1.90%)
Sep 01, 2010	8.089	8.169	8.025	8.158	12,192,279	+0.22(+2.82%)
Aug 31, 2010	7.929	7.993	7.822	7.934	79,890	-0.01(-0.07%)
Aug 30, 2010	7.934	8.030	7.897	7.940	8,285,411	+0.17(+2.13%)
Aug 27, 2010	7.918	7.982	7.652	7.774	7,707,297	-0.05(-0.61%)
Aug 26, 2010	7.828	7.916	7.743	7.822	10,241	+0.03(+0.41%)
Aug 25, 2010	7.508	7.833	7.508	7.790	14,629	+0.20(+2.67%)
Aug 24, 2010	7.524	7.689	7.465	7.588	1,014	-0.08(-1.04%)
Aug 23, 2010	7.737	7.764	7.647	7.668	4,863,647	+0.00(+0.00%)
Aug 20, 2010	7.657	7.721	7.599	7.668	5,525,068	-0.06(-0.76%)
Aug 19, 2010	8.014	8.041	7.697	7.727	1,014	-0.34(-4.23%)
Aug 18, 2010	8.046	8.132	8.004	8.068	7,535,638	+0.01(+0.13%)
Aug 17, 2010	7.918	8.110	7.817	8.057	4,787	+0.23(+2.93%)
Aug 16, 2010	7.721	7.865	7.620	7.828	7,308,070	+0.05(+0.69%)
Aug 13, 2010	7.774	7.908	7.732	7.774	9,064,024	+0.02(+0.21%)
Aug 12, 2010	7.700	7.817	7.684	7.758	12,640,446	-0.05(-0.68%)
Aug 11, 2010	7.790	7.961	7.758	7.812	81,368	-0.19(-2.33%)
Aug 10, 2010	8.030	8.084	7.897	7.998	257,646	-0.13(-1.64%)
Aug 09, 2010	8.116	8.142	8.004	8.132	5,816,036	+0.10(+1.26%)
Aug 06, 2010	8.030	8.153	7.918	8.030	9,444,010	-0.14(-1.70%)
Aug 05, 2010	8.036	8.249	8.020	8.169	8,719,860	+0.06(+0.79%)
Aug 04, 2010	8.073	8.148	7.988	8.105	10,083	+0.05(+0.60%)
Aug 03, 2010	8.185	8.190	7.993	8.057	14,629	-0.20(-2.39%)
Aug 02, 2010	8.190	8.329	8.142	8.254	10,668,503	+0.22(+2.72%)
Jul 30, 2010	8.036	8.100	7.892	8.036	10,770,598	-0.03(-0.40%)
Jul 29, 2010	8.153	8.196	7.966	8.068	8,461,996	-0.01(-0.07%)
Jul 28, 2010	8.073	8.297	8.009	8.073	10,817	+0.04(+0.46%)
Jul 27, 2010	8.036	8.180	7.924	8.036	8,131	-0.05(-0.59%)
Jul 26, 2010	7.822	8.116	7.764	8.084	8,504,120	+0.23(+2.92%)
Jul 23, 2010	7.663	7.870	7.572	7.854	12,708,238	+0.18(+2.29%)
Jul 22, 2010	7.385	7.721	7.385	7.679	103,154	+0.40(+5.49%)
Jul 21, 2010	7.524	7.524	7.241	7.279	12,034,231	-0.16(-2.15%)
Jul 20, 2010	7.439	7.449	7.103	7.439	10,652,868	+0.15(+2.05%)
Jul 19, 2010	7.135	7.305	7.023	7.289	9,345,769	+0.17(+2.32%)
Jul 16, 2010	7.129	7.439	7.071	7.124	13,612,686	-0.38(-5.05%)
Jul 15, 2010	7.513	7.535	7.252	7.503	8,404,846	+0.03(+0.43%)
Jul 14, 2010	7.449	7.540	7.332	7.471	78,530	-0.05(-0.71%)
Jul 13, 2010	7.401	7.567	7.380	7.524	12,470,645	+0.23(+3.14%)
Jul 12, 2010	7.247	7.327	7.156	7.295	6,928,484	+0.04(+0.59%)
Jul 09, 2010	7.252	7.257	7.113	7.252	8,930,894	+0.08(+1.12%)
Jul 08, 2010	7.193	7.252	7.028	7.172	51,940	+0.06(+0.82%)
Jul 07, 2010	6.788	7.119	6.761	7.113	247,557	+0.36(+5.37%)
Jul 06, 2010	6.751	7.204	6.671	6.751	7,163	-0.20(-2.84%)
Jul 02, 2010	6.948	7.177	6.852	6.948	10,664,945	-0.12(-1.73%)
Jul 01, 2010	7.183	7.231	6.905	7.071	14,948	-0.10(-1.34%)
Jun 30, 2010	7.231	7.412	7.140	7.167	34,110	-0.06(-0.88%)
Jun 29, 2010	7.231	7.540	7.167	7.231	174,281	-0.52(-6.68%)
Jun 25, 2010	7.748	7.795	7.521	7.748	14,507,404	+0.22(+2.87%)
Jun 24, 2010	7.679	7.727	7.511	7.532	16,502,906	-0.22(-2.79%)
Jun 23, 2010	7.769	7.832	7.627	7.748	14,416,378	+0.02(+0.27%)
Jun 22, 2010	7.990	8.091	7.721	7.727	44,027	-0.30(-3.68%)
Jun 21, 2010	8.112	8.238	7.980	8.022	10,366,289	+0.02(+0.26%)
Jun 18, 2010	8.001	8.027	7.816	8.001	14,567,221	+0.11(+1.40%)
Jun 17, 2010	7.932	7.980	7.748	7.890	11,970,656	-0.02(-0.27%)
Jun 16, 2010	7.985	8.043	7.869	7.911	9,270,310	-0.15(-1.90%)
Jun 15, 2010	7.885	8.085	7.774	8.064	8,104,645	+0.24(+3.10%)
Jun 14, 2010	7.748	7.909	7.687	7.822	11,793,777	+0.15(+1.99%)
Jun 11, 2010	7.521	7.685	7.484	7.669	9,495,718	+0.03(+0.35%)
Jun 10, 2010	7.373	7.653	7.326	7.642	55,742	+0.41(+5.61%)
Jun 09, 2010	7.284	7.489	7.194	7.236	13,454,428	+0.02(+0.22%)
Jun 08, 2010	7.052	7.231	6.872	7.220	15,517,603	+0.14(+1.94%)
Jun 07, 2010	7.078	7.242	7.031	7.083	14,615,429	+0.06(+0.90%)
Jun 04, 2010	7.020	7.563	6.978	7.020	17,657,148	-0.58(-7.63%)
Jun 03, 2010	7.616	7.679	7.511	7.600	308,479	-0.04(-0.48%)
Jun 02, 2010	7.500	7.648	7.384	7.637	384,065	+0.22(+2.91%)
Jun 01, 2010	7.452	7.669	7.379	7.421	12,228,466	-0.12(-1.61%)
May 28, 2010	7.542	7.732	7.511	7.542	9,983,594	-0.14(-1.79%)
May 27, 2010	7.447	7.690	7.352	7.679	11,058,093	+0.40(+5.51%)
May 26, 2010	7.426	7.558	7.215	7.278	113,999	-0.03(-0.43%)
May 25, 2010	7.036	7.326	6.893	7.310	11,983,717	+0.03(+0.36%)
May 24, 2010	7.547	7.574	7.263	7.284	8,556,901	-0.25(-3.29%)
May 21, 2010	7.152	7.542	7.083	7.532	16,365,986	+0.25(+3.48%)
May 20, 2010	7.331	7.553	7.268	7.278	271,091	-0.47(-6.06%)
May 19, 2010	7.880	8.106	7.558	7.748	13,344,979	-0.18(-2.26%)
May 18, 2010	8.349	8.433	7.896	7.927	251,900	-0.30(-3.65%)
May 17, 2010	8.302	8.507	8.017	8.228	14,626,600	-0.07(-0.83%)
May 14, 2010	8.296	8.470	8.212	8.296	15,067,890	-0.25(-2.90%)
May 13, 2010	8.729	8.782	8.528	8.544	11,883,234	-0.21(-2.41%)
May 12, 2010	8.697	8.813	8.629	8.755	10,664,208	+0.11(+1.22%)
May 11, 2010	8.702	8.750	8.565	8.650	5,483	+0.03(+0.31%)
May 10, 2010	8.465	8.644	8.428	8.623	19,514,850	+0.71(+8.93%)
May 07, 2010	7.969	8.259	7.727	7.917	18,540,396	-0.01(-0.07%)
May 06, 2010	8.133	8.259	7.231	7.922	12,441	-0.13(-1.64%)
May 05, 2010	8.059	8.265	8.021	8.054	9,858,347	-0.23(-2.74%)
May 04, 2010	8.375	8.444	8.159	8.281	14,435,795	-0.22(-2.55%)
May 03, 2010	8.312	8.534	8.302	8.497	11,123,291	+0.27(+3.34%)
Apr 30, 2010	8.550	8.692	8.212	8.223	12,223,066	-0.37(-4.30%)
Apr 29, 2010	8.249	8.597	8.249	8.592	11,309,954	+0.42(+5.16%)
Apr 28, 2010	8.196	8.281	8.080	8.170	10,107,322	+0.07(+0.85%)
Apr 27, 2010	8.312	8.439	8.091	8.101	11,071,049	-0.29(-3.46%)
Apr 26, 2010	8.307	8.513	8.307	8.391	8,897,514	+0.08(+1.02%)
Apr 23, 2010	8.307	8.391	8.212	8.307	8,644,783	+0.03(+0.32%)
Apr 22, 2010	8.006	8.317	7.938	8.281	10,466,952	+0.21(+2.55%)
Apr 21, 2010	8.075	8.180	7.943	8.075	33,358	+0.10(+1.26%)
Apr 20, 2010	8.091	8.091	7.869	7.975	18,593,644	-0.02(-0.20%)
Apr 19, 2010	7.917	8.075	7.811	7.990	19,903,916	+0.01(+0.13%)
Apr 16, 2010	8.223	8.317	7.969	7.980	21,085,378	-0.27(-3.32%)
Apr 15, 2010	8.586	8.597	8.217	8.254	13,680,949	-0.34(-3.93%)
Apr 14, 2010	8.787	8.819	8.560	8.592	11,807,449	-0.11(-1.27%)
Apr 13, 2010	8.518	8.750	8.518	8.702	9,989,578	+0.18(+2.10%)
Apr 12, 2010	8.660	8.708	8.523	8.523	8,871,791	-0.13(-1.46%)
Apr 09, 2010	8.518	8.687	8.486	8.650	10,444,701	+0.16(+1.93%)
Apr 08, 2010	8.418	8.555	8.370	8.486	9,539,849	+0.05(+0.63%)
Apr 07, 2010	8.687	8.729	8.397	8.433	12,257,452	-0.28(-3.27%)
Apr 06, 2010	8.439	8.729	8.407	8.718	10,213,302	+0.27(+3.25%)
Apr 05, 2010	8.307	8.507	8.302	8.444	11,790,349	+0.14(+1.72%)
Apr 01, 2010	8.328	8.302	8.302	8.302	11,301,566	+0.05(+0.64%)
Mar 31, 2010	8.381	8.404	8.244	8.249	13,078,667	-0.13(-1.51%)
Mar 30, 2010	8.443	8.464	8.336	8.375	10,046,373	-0.06(-0.74%)
Mar 29, 2010	8.454	8.464	8.323	8.438	8,481,520	+0.03(+0.37%)
Mar 26, 2010	8.407	8.475	8.292	8.407	10,793,952	+0.02(+0.25%)
Mar 25, 2010	8.349	8.584	8.344	8.386	9,132,504	+0.09(+1.13%)
Mar 24, 2010	8.167	8.349	8.156	8.292	7,908,454	+0.10(+1.21%)
Mar 23, 2010	8.271	8.302	8.114	8.193	10,490,040	-0.05(-0.63%)
Mar 22, 2010	8.083	8.276	8.020	8.245	7,206,556	+0.11(+1.41%)
Mar 19, 2010	8.151	8.229	8.067	8.130	10,266,833	-0.04(-0.45%)
Mar 18, 2010	8.308	8.308	8.146	8.167	11,078,634	-0.14(-1.64%)
Mar 17, 2010	8.161	8.381	8.120	8.302	9,370,841	+0.17(+2.12%)
Mar 16, 2010	7.921	8.159	7.890	8.130	9,663,834	+0.25(+3.18%)
Mar 15, 2010	7.791	7.926	7.780	7.879	6,837,254	-0.02(-0.20%)
Mar 12, 2010	7.838	7.937	7.812	7.895	5,504,808	+0.10(+1.27%)
Mar 11, 2010	7.671	7.806	7.603	7.796	5,773,304	+0.09(+1.22%)
Mar 10, 2010	7.702	7.765	7.608	7.702	6,520,404	+0.04(+0.48%)
Mar 09, 2010	7.671	7.796	7.592	7.665	7,916,304	-0.04(-0.47%)
Mar 08, 2010	7.629	7.754	7.624	7.702	5,903,449	+0.07(+0.96%)
Mar 05, 2010	7.378	7.655	7.315	7.629	10,597,557	+0.30(+4.06%)
Mar 04, 2010	7.310	7.357	7.276	7.331	8,365,722	+0.02(+0.29%)
Mar 03, 2010	7.310	7.383	7.253	7.310	10,733,308	-0.01(-0.14%)
Mar 02, 2010	7.347	7.373	7.279	7.321	12,954,473	+0.01(+0.14%)
Mar 01, 2010	7.284	7.362	7.242	7.310	10,781,938	+0.06(+0.79%)
Feb 26, 2010	7.300	7.357	7.248	7.253	15,416,363	-0.03(-0.43%)
Feb 25, 2010	7.107	7.315	7.039	7.284	9,472,686	+0.08(+1.09%)
Feb 24, 2010	7.054	7.206	7.018	7.206	8,357,022	+0.19(+2.68%)
Feb 23, 2010	7.086	7.143	6.987	7.018	8,149,795	-0.10(-1.47%)
Feb 22, 2010	7.154	7.206	7.096	7.122	6,513,477	-0.04(-0.51%)
Feb 19, 2010	7.154	7.201	7.044	7.159	8,618,721	-0.02(-0.22%)
Feb 18, 2010	6.966	7.237	6.966	7.175	9,941,312	+0.17(+2.38%)
Feb 17, 2010	6.960	7.086	6.908	7.007	8,473,285	+0.10(+1.44%)
Feb 16, 2010	6.694	6.924	6.725	6.908	8,467,076	+0.21(+3.20%)
Feb 12, 2010	6.595	6.694	6.694	6.694	9,140,659	+0.05(+0.71%)
Feb 11, 2010	6.673	6.710	6.548	6.647	9,609,387	-0.02(-0.24%)
Feb 10, 2010	6.699	6.788	6.527	6.663	6,566,985	-0.02(-0.31%)
Feb 09, 2010	6.658	6.731	6.556	6.684	19,160,620	-0.06(-0.85%)
Feb 08, 2010	6.762	6.846	6.569	6.741	12,423,532	-0.03(-0.46%)
Feb 05, 2010	6.611	6.887	6.595	6.772	23,226,162	+0.16(+2.45%)
Feb 04, 2010	6.564	6.741	6.522	6.611	25,786,794	+0.00(+0.00%)
Feb 03, 2010	6.772	6.825	6.548	6.611	11,446,292	-0.18(-2.69%)
Feb 02, 2010	6.762	6.835	6.663	6.793	10,648,539	+0.10(+1.44%)
Feb 01, 2010	6.642	6.752	6.608	6.697	8,592,581	+0.11(+1.62%)
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%)

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

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Kimco Realty (NY: KIM )

Historical Prices

Sections

Services

Decatur Daily Democrat