Kimco Realty (NY: KIM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	13.03	13.19	12.99	13.06	10,950,339	-0.02(-0.18%)
May 30, 2013	13.30	13.39	13.07	13.09	4,713,414	-0.21(-1.60%)
May 29, 2013	13.36	13.39	13.08	13.30	5,729,356	-0.16(-1.18%)
May 28, 2013	13.78	13.82	13.35	13.46	6,997,508	-0.19(-1.43%)
May 24, 2013	13.70	13.75	13.57	13.65	4,803,150	-0.14(-0.98%)
May 23, 2013	13.82	13.83	13.55	13.79	6,805,570	-0.17(-1.22%)
May 22, 2013	14.26	14.44	13.87	13.96	5,364,035	-0.31(-2.15%)
May 21, 2013	14.28	14.37	14.24	14.27	3,806,631	+0.04(+0.29%)
May 20, 2013	14.28	14.31	14.17	14.23	6,390,991	-0.06(-0.41%)
May 17, 2013	14.27	14.34	14.24	14.28	14,412,063	+0.04(+0.29%)
May 16, 2013	14.54	14.55	14.19	14.24	12,326,110	-0.31(-2.11%)
May 15, 2013	14.60	14.62	14.44	14.55	12,319,461	-0.11(-0.76%)
May 13, 2013	14.70	14.77	14.66	14.66	4,889,991	-0.06(-0.44%)
May 10, 2013	14.67	14.79	14.60	14.73	4,767,213	+0.09(+0.64%)
May 09, 2013	14.80	14.80	14.62	14.63	4,150,240	-0.11(-0.76%)
May 08, 2013	14.67	14.78	14.61	14.74	3,287,274	+0.08(+0.52%)
May 07, 2013	14.56	14.72	14.54	14.67	4,093,274	+0.11(+0.73%)
May 06, 2013	14.34	14.56	14.28	14.56	4,864,609	+0.08(+0.53%)
May 03, 2013	14.31	14.51	14.25	14.49	5,924,144	+0.24(+1.66%)
May 02, 2013	13.96	14.36	13.82	14.25	5,057,073	+0.29(+2.07%)
May 01, 2013	14.00	14.08	13.89	13.96	5,364,656	-0.06(-0.46%)
Apr 30, 2013	13.84	14.03	13.77	14.03	4,562,237	+0.18(+1.28%)
Apr 29, 2013	13.66	13.87	13.60	13.85	3,677,727	+0.22(+1.64%)
Apr 26, 2013	13.66	13.67	13.59	13.62	2,183,530	-0.02(-0.17%)
Apr 25, 2013	13.65	13.72	13.45	13.65	3,867,931	+0.09(+0.65%)
Apr 24, 2013	13.57	13.64	13.50	13.56	2,868,405	+0.01(+0.09%)
Apr 23, 2013	13.54	13.57	13.41	13.55	4,063,027	+0.10(+0.75%)
Apr 22, 2013	13.54	13.57	13.41	13.45	3,279,695	-0.05(-0.39%)
Apr 19, 2013	13.35	13.52	13.29	13.50	3,377,650	+0.20(+1.51%)
Apr 18, 2013	13.32	13.38	13.20	13.30	4,460,729	+0.02(+0.18%)
Apr 17, 2013	13.54	13.55	13.24	13.28	7,449,700	-0.31(-2.26%)
Apr 16, 2013	13.49	13.64	13.42	13.58	5,885,218	+0.17(+1.23%)
Apr 15, 2013	13.62	13.72	13.41	13.42	5,794,437	-0.29(-2.11%)
Apr 12, 2013	13.74	13.81	13.68	13.71	4,616,466	-0.07(-0.51%)
Apr 11, 2013	13.71	13.91	13.71	13.78	4,658,134	+0.08(+0.56%)
Apr 10, 2013	13.70	13.72	13.64	13.70	6,281,523	+0.02(+0.17%)
Apr 09, 2013	13.58	13.81	13.46	13.68	8,518,925	+0.11(+0.83%)
Apr 08, 2013	13.32	13.58	13.31	13.57	3,346,792	+0.24(+1.77%)
Apr 05, 2013	13.26	13.35	13.19	13.33	4,873,299	-0.09(-0.66%)
Apr 04, 2013	13.27	13.42	13.24	13.42	4,473,254	+0.19(+1.43%)
Apr 03, 2013	13.36	13.38	13.17	13.23	4,115,848	-0.06(-0.49%)
Apr 02, 2013	13.26	13.30	13.19	13.29	4,155,133	+0.11(+0.85%)
Apr 01, 2013	13.09	13.18	13.00	13.18	3,737,102	+0.09(+0.72%)
Mar 28, 2013	13.02	13.10	12.95	13.09	6,378,398	+0.11(+0.86%)
Mar 27, 2013	12.88	12.98	12.84	12.98	5,652,776	+0.02(+0.18%)
Mar 26, 2013	13.04	13.04	12.91	12.95	4,768,233	-0.01(-0.05%)
Mar 25, 2013	13.12	13.14	12.94	12.96	4,850,221	-0.08(-0.58%)
Mar 22, 2013	12.95	13.11	12.85	13.03	3,894,663	+0.12(+0.95%)
Mar 21, 2013	12.90	13.01	12.89	12.91	4,321,288	-0.06(-0.50%)
Mar 20, 2013	12.89	12.98	12.82	12.98	3,805,384	+0.15(+1.14%)
Mar 19, 2013	12.82	12.88	12.74	12.83	4,257,681	+0.02(+0.14%)
Mar 18, 2013	12.82	12.87	12.76	12.81	4,178,213	-0.08(-0.63%)
Mar 15, 2013	12.84	12.90	12.77	12.89	3,900,684	+0.01(+0.05%)
Mar 14, 2013	12.81	12.95	12.81	12.89	2,835,029	+0.09(+0.73%)
Mar 13, 2013	12.85	12.89	12.75	12.80	4,550,643	-0.03(-0.23%)
Mar 12, 2013	12.84	12.85	12.76	12.82	4,803,709	-0.01(-0.05%)
Mar 11, 2013	12.86	12.92	12.78	12.83	4,689,152	-0.06(-0.50%)
Mar 08, 2013	12.97	12.99	12.84	12.89	2,948,297	-0.02(-0.14%)
Mar 07, 2013	12.98	13.03	12.87	12.91	3,808,398	-0.08(-0.63%)
Mar 06, 2013	12.98	13.01	12.84	12.99	3,537,052	+0.02(+0.13%)
Mar 05, 2013	12.90	13.01	12.81	12.98	3,266,244	+0.15(+1.18%)
Mar 04, 2013	12.73	12.88	12.70	12.82	5,846,936	+0.09(+0.69%)
Mar 01, 2013	12.66	12.75	12.59	12.74	3,861,327	+0.02(+0.14%)
Feb 28, 2013	12.68	12.82	12.68	12.72	8,418,074	+0.01(+0.05%)
Feb 27, 2013	12.54	12.84	12.51	12.71	11,972,608	+0.20(+1.59%)
Feb 26, 2013	12.43	12.55	12.37	12.51	4,199,053	+0.14(+1.13%)
Feb 25, 2013	12.72	12.76	12.37	12.37	4,325,143	-0.31(-2.44%)
Feb 22, 2013	12.52	12.71	12.52	12.68	3,977,097	+0.21(+1.69%)
Feb 21, 2013	12.57	12.62	12.43	12.47	4,012,224	-0.10(-0.79%)
Feb 20, 2013	12.78	12.84	12.57	12.57	5,282,270	-0.23(-1.82%)
Feb 19, 2013	12.71	12.81	12.66	12.81	5,044,371	+0.12(+0.97%)
Feb 15, 2013	12.61	12.74	12.58	12.68	7,757,849	+0.10(+0.79%)
Feb 14, 2013	12.58	12.61	12.51	12.59	4,479,757	+0.00(+0.00%)
Feb 13, 2013	12.66	12.68	12.54	12.59	5,920,924	+0.02(+0.14%)
Feb 12, 2013	12.55	12.67	12.50	12.57	7,552,975	+0.05(+0.37%)
Feb 11, 2013	12.59	12.60	12.50	12.52	3,677,956	-0.07(-0.56%)
Feb 08, 2013	12.40	12.61	12.36	12.59	4,886,230	+0.20(+1.60%)
Feb 07, 2013	12.44	12.45	12.31	12.39	4,466,597	-0.02(-0.19%)
Feb 06, 2013	12.26	12.43	12.18	12.42	5,143,718	+0.12(+1.00%)
Feb 04, 2013	12.21	12.32	12.21	12.29	7,596,181	-0.01(-0.05%)
Feb 01, 2013	12.23	12.31	12.16	12.30	8,251,522	+0.16(+1.35%)
Jan 31, 2013	12.11	12.17	12.06	12.14	6,651,410	-0.01(-0.05%)
Jan 30, 2013	12.14	12.17	12.05	12.14	4,642,970	-0.02(-0.19%)
Jan 29, 2013	12.12	12.20	12.08	12.16	5,375,617	+0.02(+0.19%)
Jan 28, 2013	12.11	12.16	12.03	12.14	6,247,790	+0.05(+0.39%)
Jan 25, 2013	11.91	12.14	11.87	12.09	17,156,748	+0.20(+1.67%)
Jan 24, 2013	11.77	11.91	11.77	11.90	6,900,022	+0.13(+1.09%)
Jan 23, 2013	11.73	11.82	11.71	11.77	5,958,130	+0.02(+0.15%)
Jan 22, 2013	11.59	11.77	11.59	11.75	5,824,337	+0.14(+1.21%)
Jan 18, 2013	11.62	11.65	11.53	11.61	5,108,402	+0.02(+0.20%)
Jan 17, 2013	11.56	11.64	11.53	11.59	7,642,147	+0.05(+0.46%)
Jan 16, 2013	11.47	11.54	11.46	11.53	4,461,899	-0.06(-0.50%)
Jan 15, 2013	11.54	11.62	11.50	11.59	3,878,227	+0.04(+0.35%)
Jan 14, 2013	11.57	11.62	11.52	11.55	2,170,249	-0.02(-0.15%)
Jan 11, 2013	11.54	11.58	11.49	11.57	3,059,863	-0.01(-0.05%)
Jan 10, 2013	11.58	11.62	11.50	11.57	4,335,686	+0.03(+0.25%)
Jan 09, 2013	11.54	11.57	11.49	11.54	3,142,226	-0.01(-0.05%)
Jan 08, 2013	11.57	11.59	11.47	11.55	2,883,570	-0.05(-0.40%)
Jan 07, 2013	11.52	11.60	11.48	11.60	2,479,863	+0.03(+0.25%)
Jan 04, 2013	11.47	11.57	11.42	11.57	5,334,486	+0.10(+0.87%)
Jan 03, 2013	11.43	11.52	11.34	11.47	5,147,484	+0.06(+0.51%)
Jan 02, 2013	11.45	11.48	11.35	11.41	4,680,846	+0.12(+1.09%)
Dec 31, 2012	11.11	11.30	11.05	11.29	4,360,136	+0.16(+1.42%)
Dec 28, 2012	11.21	11.25	11.11	11.13	2,856,906	-0.10(-0.88%)
Dec 27, 2012	11.24	11.28	11.06	11.23	3,254,563	-0.02(-0.15%)
Dec 26, 2012	11.28	11.31	11.19	11.25	2,917,630	-0.02(-0.20%)
Dec 24, 2012	11.24	11.29	11.18	11.27	1,505,444	+0.03(+0.26%)
Dec 21, 2012	11.30	11.36	11.23	11.24	8,025,345	-0.12(-1.07%)
Dec 20, 2012	11.21	11.36	11.16	11.36	3,846,195	+0.17(+1.55%)
Dec 19, 2012	11.26	11.29	11.17	11.19	8,211,752	-0.07(-0.62%)
Dec 18, 2012	11.18	11.26	11.14	11.26	6,670,107	+0.11(+0.98%)
Dec 17, 2012	11.19	11.20	11.09	11.15	5,128,902	+0.00(+0.00%)
Dec 14, 2012	11.09	11.17	11.07	11.15	7,110,012	+0.05(+0.42%)
Dec 13, 2012	11.17	11.17	11.04	11.10	6,267,007	-0.07(-0.62%)
Dec 12, 2012	11.24	11.26	11.12	11.17	6,723,813	-0.05(-0.41%)
Dec 11, 2012	11.26	11.30	11.18	11.22	4,144,582	-0.01(-0.05%)
Dec 10, 2012	11.33	11.33	11.18	11.22	5,941,576	-0.10(-0.92%)
Dec 07, 2012	11.41	11.46	11.32	11.33	8,977,562	-0.06(-0.56%)
Dec 06, 2012	11.28	11.45	11.25	11.39	11,624,713	+0.10(+0.87%)
Dec 05, 2012	11.24	11.36	11.18	11.29	8,484,340	+0.03(+0.31%)
Dec 04, 2012	11.12	11.30	11.12	11.26	5,961,118	+0.13(+1.14%)
Nov 30, 2012	10.98	11.13	10.98	11.13	7,183,739	+0.15(+1.37%)
Nov 29, 2012	10.95	11.00	10.87	10.98	4,421,335	+0.09(+0.85%)
Nov 28, 2012	10.87	10.96	10.79	10.89	4,840,049	-0.03(-0.26%)
Nov 27, 2012	11.00	11.05	10.85	10.92	5,842,984	-0.16(-1.46%)
Nov 26, 2012	11.01	11.17	10.96	11.08	4,640,859	+0.00(+0.00%)
Nov 23, 2012	11.04	11.12	10.98	11.08	1,368,219	+0.09(+0.84%)
Nov 21, 2012	10.92	11.00	10.83	10.99	4,080,823	+0.06(+0.53%)
Nov 20, 2012	10.84	10.93	10.76	10.93	3,996,241	+0.06(+0.53%)
Nov 19, 2012	10.82	10.98	10.81	10.87	6,799,268	+0.14(+1.35%)
Nov 16, 2012	10.56	10.75	10.51	10.73	6,254,640	+0.17(+1.59%)
Nov 15, 2012	10.58	10.67	10.47	10.56	4,060,633	-0.03(-0.27%)
Nov 14, 2012	10.82	10.84	10.55	10.59	4,611,484	-0.22(-2.03%)
Nov 13, 2012	10.84	10.89	10.76	10.81	6,001,637	-0.10(-0.90%)
Nov 12, 2012	10.93	10.99	10.84	10.91	3,766,094	-0.04(-0.37%)
Nov 09, 2012	10.91	11.06	10.87	10.95	7,330,931	+0.00(+0.00%)
Nov 08, 2012	11.16	11.20	10.94	10.95	6,048,783	-0.24(-2.17%)
Nov 07, 2012	11.24	11.26	11.10	11.19	7,696,411	-0.06(-0.57%)
Nov 06, 2012	11.31	11.35	11.16	11.25	5,538,379	+0.02(+0.21%)
Nov 05, 2012	11.33	11.34	11.10	11.23	5,181,535	-0.09(-0.82%)
Nov 02, 2012	11.37	11.43	11.32	11.32	9,457,824	+0.05(+0.41%)
Nov 01, 2012	11.28	11.35	11.19	11.28	8,032,081	-0.01(-0.05%)
Oct 31, 2012	11.35	11.41	11.21	11.28	9,307,178	-0.06(-0.56%)
Oct 26, 2012	11.44	11.35	11.35	11.35	5,115,710	-0.09(-0.76%)
Oct 25, 2012	11.61	11.65	11.30	11.43	5,214,630	-0.09(-0.80%)
Oct 24, 2012	11.62	11.69	11.48	11.52	4,897,543	-0.03(-0.30%)
Oct 23, 2012	11.71	11.73	11.55	11.56	6,795,522	-0.34(-2.82%)
Oct 19, 2012	12.03	12.11	11.85	11.89	4,543,473	-0.16(-1.30%)
Oct 18, 2012	11.90	12.06	11.88	12.05	4,382,682	+0.14(+1.17%)
Oct 17, 2012	11.89	11.92	11.80	11.91	5,737,669	+0.02(+0.19%)
Oct 16, 2012	11.87	11.92	11.85	11.89	4,370,441	+0.08(+0.64%)
Oct 15, 2012	11.73	11.81	11.62	11.81	4,107,025	+0.10(+0.84%)
Oct 12, 2012	11.73	11.84	11.69	11.71	4,886,765	-0.03(-0.25%)
Oct 11, 2012	11.80	11.84	11.74	11.74	4,747,522	+0.04(+0.35%)
Oct 10, 2012	11.68	11.74	11.62	11.70	3,950,783	+0.03(+0.25%)
Oct 09, 2012	11.67	11.74	11.66	11.67	4,271,623	+0.01(+0.05%)
Oct 08, 2012	11.65	11.70	11.61	11.67	3,729,328	-0.03(-0.30%)
Oct 05, 2012	11.66	11.80	11.63	11.70	6,139,152	+0.08(+0.70%)
Oct 04, 2012	11.70	11.72	11.56	11.62	5,626,107	-0.01(-0.10%)
Oct 03, 2012	11.51	11.69	11.51	11.63	6,590,271	+0.14(+1.26%)
Oct 02, 2012	11.48	11.55	11.42	11.49	4,472,686	+0.03(+0.30%)
Oct 01, 2012	11.70	11.73	11.35	11.45	6,276,158	-0.15(-1.29%)
Sep 28, 2012	11.59	11.69	11.51	11.61	8,694,130	-0.04(-0.34%)
Sep 27, 2012	11.63	11.78	11.60	11.65	4,629,923	+0.06(+0.54%)
Sep 26, 2012	11.62	11.70	11.57	11.58	4,974,006	-0.01(-0.10%)
Sep 25, 2012	11.80	11.85	11.59	11.59	6,429,821	-0.19(-1.65%)
Sep 24, 2012	11.80	11.87	11.70	11.79	3,501,226	-0.02(-0.19%)
Sep 21, 2012	11.86	11.94	11.80	11.81	6,760,177	-0.05(-0.39%)
Sep 20, 2012	11.90	11.91	11.74	11.86	9,020,254	-0.11(-0.91%)
Sep 19, 2012	11.93	12.00	11.88	11.97	7,600,084	+0.05(+0.38%)
Sep 18, 2012	12.09	12.09	11.88	11.92	5,748,150	-0.10(-0.86%)
Sep 17, 2012	12.02	12.11	11.99	12.02	2,996,337	-0.02(-0.14%)
Sep 14, 2012	11.97	12.11	11.93	12.04	5,571,739	+0.11(+0.96%)
Sep 13, 2012	11.78	11.95	11.73	11.93	4,594,839	+0.17(+1.41%)
Sep 12, 2012	11.79	11.86	11.74	11.76	3,421,065	-0.01(-0.10%)
Sep 11, 2012	11.73	11.78	11.66	11.77	3,855,189	+0.09(+0.74%)
Sep 10, 2012	11.77	11.77	11.66	11.69	2,906,623	-0.04(-0.34%)
Sep 07, 2012	11.79	11.79	11.71	11.73	6,828,354	-0.05(-0.39%)
Sep 06, 2012	11.74	11.79	11.71	11.77	4,387,224	+0.11(+0.93%)
Sep 05, 2012	11.74	11.74	11.59	11.66	4,331,189	-0.07(-0.59%)
Sep 04, 2012	11.64	11.73	11.51	11.73	3,872,624	+0.10(+0.84%)
Aug 31, 2012	11.72	11.73	11.56	11.63	6,670,002	-0.02(-0.15%)
Aug 30, 2012	11.59	11.69	11.54	11.65	5,452,289	-0.01(-0.05%)
Aug 29, 2012	11.65	11.68	11.61	11.66	3,233,944	+0.02(+0.20%)
Aug 27, 2012	11.68	11.71	11.62	11.63	3,773,446	+0.00(+0.00%)
Aug 24, 2012	11.54	11.65	11.48	11.63	3,077,584	+0.09(+0.74%)
Aug 23, 2012	11.62	11.62	11.50	11.55	4,665,298	-0.09(-0.74%)
Aug 22, 2012	11.62	11.67	11.49	11.63	6,438,815	-0.03(-0.29%)
Aug 21, 2012	11.58	11.70	11.54	11.67	10,138,947	+0.09(+0.74%)
Aug 20, 2012	11.59	11.63	11.50	11.58	5,816,554	-0.05(-0.39%)
Aug 17, 2012	11.53	11.64	11.48	11.63	6,117,650	+0.14(+1.20%)
Aug 16, 2012	11.39	11.50	11.32	11.49	6,493,649	+0.13(+1.16%)
Aug 15, 2012	11.28	11.36	11.24	11.36	3,945,538	+0.10(+0.86%)
Aug 14, 2012	11.26	11.31	11.24	11.26	4,689,229	+0.00(+0.00%)
Aug 13, 2012	11.21	11.30	11.17	11.26	3,621,868	+0.06(+0.56%)
Aug 10, 2012	11.11	11.22	11.10	11.20	3,026,858	+0.02(+0.20%)
Aug 09, 2012	11.11	11.23	11.10	11.18	3,833,456	+0.06(+0.51%)
Aug 08, 2012	11.22	11.25	11.08	11.12	4,028,690	-0.12(-1.07%)
Aug 07, 2012	11.41	11.42	11.23	11.24	4,521,897	-0.10(-0.91%)
Aug 06, 2012	11.45	11.45	11.32	11.34	4,625,274	-0.07(-0.65%)
Aug 03, 2012	11.40	11.45	11.36	11.42	6,005,944	+0.12(+1.06%)
Aug 02, 2012	11.26	11.31	11.08	11.30	8,070,257	-0.05(-0.40%)
Aug 01, 2012	11.20	11.50	11.20	11.34	8,753,914	+0.18(+1.64%)
Jul 31, 2012	11.10	11.16	11.06	11.16	5,509,940	+0.06(+0.52%)
Jul 30, 2012	11.02	11.15	10.99	11.10	3,586,084	+0.06(+0.57%)
Jul 27, 2012	10.91	11.10	10.88	11.04	7,549,290	+0.20(+1.85%)
Jul 26, 2012	10.92	11.01	10.75	10.84	5,806,116	+0.09(+0.80%)
Jul 25, 2012	10.78	10.81	10.67	10.75	11,918,091	-0.01(-0.11%)
Jul 24, 2012	10.87	10.92	10.69	10.76	12,799,149	-0.06(-0.53%)
Jul 23, 2012	10.78	10.86	10.74	10.82	5,792,969	-0.09(-0.79%)
Jul 20, 2012	10.94	11.02	10.88	10.91	9,621,316	-0.11(-0.99%)
Jul 19, 2012	11.14	11.19	10.94	11.02	6,640,346	-0.09(-0.82%)
Jul 18, 2012	11.16	11.21	11.07	11.11	8,569,997	-0.09(-0.82%)
Jul 17, 2012	11.22	11.27	11.03	11.20	5,044,534	+0.07(+0.67%)
Jul 16, 2012	11.05	11.16	11.00	11.12	6,368,764	+0.09(+0.78%)
Jul 13, 2012	10.98	11.08	10.95	11.04	4,604,092	+0.10(+0.89%)
Jul 12, 2012	10.90	11.06	10.85	10.94	5,924,994	-0.07(-0.68%)
Jul 11, 2012	10.95	11.06	10.84	11.02	7,411,536	+0.11(+1.05%)
Jul 10, 2012	11.08	11.13	10.84	10.90	5,100,849	-0.14(-1.24%)
Jul 09, 2012	10.97	11.06	10.93	11.04	4,842,809	+0.02(+0.16%)
Jul 06, 2012	10.76	11.06	10.72	11.02	5,836,734	+0.14(+1.32%)
Jul 05, 2012	10.87	10.95	10.83	10.88	3,692,649	-0.04(-0.37%)
Jul 03, 2012	10.84	11.00	10.81	10.92	2,473,971	+0.05(+0.47%)
Jul 02, 2012	10.75	10.87	10.66	10.87	4,508,237	+0.08(+0.74%)
Jun 29, 2012	10.68	10.79	10.62	10.79	5,693,971	+0.33(+3.14%)
Jun 28, 2012	10.29	10.46	10.28	10.46	8,034,576	+0.11(+1.10%)
Jun 27, 2012	10.39	10.39	10.29	10.34	5,509,164	-0.01(-0.06%)
Jun 26, 2012	10.36	10.42	10.27	10.35	4,838,066	+0.02(+0.22%)
Jun 25, 2012	10.37	10.40	10.29	10.33	4,347,538	-0.12(-1.19%)
Jun 22, 2012	10.54	10.58	10.40	10.45	4,401,846	-0.05(-0.43%)
Jun 21, 2012	10.66	10.68	10.43	10.50	6,451,133	-0.14(-1.28%)
Jun 20, 2012	10.64	10.70	10.54	10.63	6,566,933	+0.01(+0.11%)
Jun 19, 2012	10.59	10.71	10.55	10.62	4,913,714	+0.06(+0.59%)
Jun 18, 2012	10.47	10.69	10.47	10.56	6,851,672	+0.00(+0.00%)
Jun 15, 2012	10.51	10.59	10.45	10.56	5,343,905	+0.09(+0.87%)
Jun 14, 2012	10.29	10.52	10.27	10.47	4,584,222	+0.21(+2.04%)
Jun 13, 2012	10.27	10.40	10.20	10.26	4,426,522	-0.05(-0.44%)
Jun 12, 2012	10.15	10.31	10.08	10.30	6,378,873	+0.19(+1.85%)
Jun 11, 2012	10.58	10.62	10.11	10.12	5,530,243	-0.34(-3.25%)
Jun 08, 2012	10.29	10.46	10.28	10.46	3,810,603	+0.13(+1.26%)
Jun 07, 2012	10.49	10.53	10.29	10.33	4,769,017	-0.04(-0.38%)
Jun 06, 2012	10.15	10.37	10.07	10.37	6,108,167	+0.31(+3.10%)
Jun 05, 2012	9.777	10.09	9.772	10.06	5,070,999	+0.21(+2.13%)
Jun 04, 2012	9.931	9.936	9.726	9.846	4,618,902	-0.05(-0.46%)

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.