Kroger Co (NY: KR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	19.99	20.13	19.94	19.97	12,632,755	+0.07(+0.34%)
Jun 29, 2017	20.11	20.17	19.62	19.90	17,819,000	-0.09(-0.47%)
Jun 28, 2017	19.55	20.12	19.55	19.99	18,359,226	+0.50(+2.55%)
Jun 27, 2017	19.44	19.84	19.30	19.50	27,116,236	+0.14(+0.71%)
Jun 26, 2017	19.42	19.47	19.26	19.36	14,272,703	+0.01(+0.04%)
Jun 23, 2017	19.45	19.50	19.21	19.35	27,288,948	+0.03(+0.18%)
Jun 22, 2017	19.12	19.34	18.86	19.32	26,550,634	+0.16(+0.85%)
Jun 21, 2017	19.18	19.40	18.73	19.16	32,272,398	-0.01(-0.04%)
Jun 20, 2017	19.40	19.42	19.06	19.16	24,594,420	-0.22(-1.15%)
Jun 19, 2017	19.67	19.67	19.01	19.39	46,942,700	+0.30(+1.57%)
Jun 16, 2017	18.14	19.14	17.52	19.09	124,210,216	-1.94(-9.24%)
Jun 15, 2017	25.93	23.31	20.87	21.03	89,205,808	-4.90(-18.89%)
Jun 14, 2017	26.11	26.15	25.49	25.93	12,686,925	-0.03(-0.13%)
Jun 13, 2017	25.82	25.97	25.34	25.96	12,923,920	+0.25(+0.97%)
Jun 12, 2017	26.25	26.36	25.51	25.71	14,708,520	-0.64(-2.44%)
Jun 09, 2017	25.95	26.49	25.89	26.36	13,074,275	+0.50(+1.92%)
Jun 08, 2017		26.18	25.51	25.86	9,525,552	+0.42(+1.65%)
Jun 07, 2017	25.50	25.59	25.43	25.44	7,197,467	-0.09(-0.34%)
Jun 06, 2017	25.77	25.77	25.45	25.53	6,749,610	-0.24(-0.93%)
Jun 05, 2017	25.71	25.83	25.41	25.77	8,092,498	-0.03(-0.13%)
Jun 02, 2017	25.99	26.25	25.68	25.80	8,506,793	-0.10(-0.40%)
Jun 01, 2017	25.49	26.00	25.43	25.90	13,588,428	+0.40(+1.58%)
May 31, 2017	25.45	25.64	25.30	25.50	10,703,777	+0.02(+0.07%)
May 30, 2017	25.17	25.53	25.12	25.48	9,166,835	+0.27(+1.05%)
May 26, 2017	25.13	25.23	25.05	25.22	7,300,265	+0.18(+0.72%)
May 25, 2017	25.01	25.12	24.89	25.04	8,480,798	+0.09(+0.38%)
May 24, 2017	24.92	24.99	24.71	24.94	9,213,911	+0.01(+0.03%)
May 23, 2017	25.03	25.07	24.86	24.94	7,661,313	-0.14(-0.55%)
May 22, 2017	25.00	25.18	24.92	25.07	7,092,347	+0.04(+0.17%)
May 19, 2017	24.95	25.04	24.84	25.03	9,745,221	+0.12(+0.48%)
May 18, 2017	24.74	25.00	24.74	24.91	13,349,688	+0.42(+1.71%)
May 17, 2017	24.68	24.73	24.44	24.49	9,718,579	-0.19(-0.76%)
May 16, 2017	24.96	25.00	24.66	24.68	8,845,740	-0.27(-1.10%)
May 15, 2017	25.28	25.33	24.83	24.95	10,564,859	-0.33(-1.29%)
May 12, 2017	25.87	25.92	25.22	25.28	12,140,218	-0.78(-2.99%)
May 11, 2017	25.70	26.24	25.70	26.06	16,362,790	+0.44(+1.70%)
May 10, 2017	24.79	25.65	24.77	25.62	14,068,543	+0.84(+3.41%)
May 09, 2017	24.71	24.95	24.70	24.78	11,317,723	+0.11(+0.45%)
May 08, 2017	25.08	25.13	24.61	24.67	10,535,849	-0.37(-1.47%)
May 05, 2017	24.92	25.13	24.87	25.03	8,840,650	+0.11(+0.45%)
May 04, 2017	25.11	25.32	24.84	24.92	7,794,007	-0.15(-0.61%)
May 03, 2017	24.62	25.20	24.62	25.07	13,010,544	+0.49(+2.01%)
May 02, 2017	24.39	24.72	24.35	24.58	16,564,181	-0.17(-0.69%)
May 01, 2017	25.30	25.42	24.74	24.75	11,549,616	-0.54(-2.12%)
Apr 28, 2017	25.73	25.73	25.15	25.29	10,166,561	-0.43(-1.66%)
Apr 27, 2017	25.54	25.87	25.50	25.71	7,354,783	+0.25(+0.97%)
Apr 26, 2017	25.59	25.67	25.42	25.47	7,424,051	+0.02(+0.07%)
Apr 25, 2017	25.59	25.76	25.30	25.45	7,240,933	-0.26(-1.00%)
Apr 24, 2017	25.66	25.77	25.52	25.71	8,277,650	+0.16(+0.63%)
Apr 21, 2017	25.28	25.71	25.23	25.54	10,763,060	+0.20(+0.81%)
Apr 20, 2017	25.59	25.67	25.31	25.34	10,752,982	-0.20(-0.80%)
Apr 19, 2017	25.48	25.67	25.48	25.54	6,809,712	+0.11(+0.44%)
Apr 18, 2017	25.57	25.65	25.34	25.43	6,901,603	-0.15(-0.60%)
Apr 17, 2017	25.58	25.72	25.48	25.59	6,636,059	+0.03(+0.10%)
Apr 13, 2017	25.63	25.91	25.56	25.56	9,423,465	+0.09(+0.37%)
Apr 12, 2017	25.18	25.54	25.15	25.47	7,518,831	+0.25(+0.98%)
Apr 11, 2017	25.79	25.79	25.18	25.22	11,732,413	-0.53(-2.05%)
Apr 10, 2017	25.50	25.93	25.43	25.75	12,232,147	+0.28(+1.10%)
Apr 07, 2017	25.06	25.59	24.97	25.47	8,855,389	+0.30(+1.19%)
Apr 06, 2017	25.12	25.47	25.07	25.17	10,183,609	+0.17(+0.68%)
Apr 05, 2017	25.32	25.38	25.00	25.00	8,829,635	-0.32(-1.28%)
Apr 04, 2017	24.99	25.36	24.97	25.32	12,299,258	+0.25(+0.99%)
Apr 03, 2017	25.13	25.14	24.92	25.07	9,399,600	-0.08(-0.31%)
Mar 31, 2017	25.01	25.37	24.99	25.15	13,334,039	+0.25(+0.99%)
Mar 30, 2017	25.01	25.02	24.80	24.90	6,874,759	-0.12(-0.48%)
Mar 29, 2017	24.75	25.08	24.74	25.02	6,213,537	+0.26(+1.03%)
Mar 28, 2017	24.71	24.88	24.61	24.77	6,609,395	+0.09(+0.38%)
Mar 27, 2017	24.73	24.93	24.57	24.67	7,806,850	-0.14(-0.58%)
Mar 24, 2017	24.95	24.96	24.68	24.82	9,596,980	-0.14(-0.55%)
Mar 23, 2017	25.02	25.28	24.80	24.96	12,715,967	+0.26(+1.04%)
Mar 22, 2017	24.73	24.90	24.55	24.70	7,891,164	+0.03(+0.10%)
Mar 21, 2017	24.92	25.11	24.64	24.67	9,234,543	-0.22(-0.89%)
Mar 20, 2017	25.25	25.48	24.84	24.90	10,153,743	-0.31(-1.22%)
Mar 17, 2017	25.19	25.28	24.95	25.20	26,022,390	+0.20(+0.78%)
Mar 16, 2017	24.63	25.09	24.63	25.01	14,834,724	+0.41(+1.66%)
Mar 15, 2017	24.59	24.80	24.38	24.60	10,567,920	+0.12(+0.49%)
Mar 14, 2017	24.40	24.55	24.13	24.48	9,692,394	+0.01(+0.03%)
Mar 13, 2017	24.59	24.80	24.33	24.47	10,649,644	-0.11(-0.45%)
Mar 10, 2017	24.72	24.80	24.49	24.58	9,936,905	-0.01(-0.03%)
Mar 09, 2017	24.74	25.12	24.53	24.59	12,247,760	-0.14(-0.59%)
Mar 08, 2017	24.61	24.86	24.58	24.73	13,840,735	+0.16(+0.66%)
Mar 07, 2017	24.82	24.95	24.50	24.57	15,218,651	-0.48(-1.91%)
Mar 06, 2017	25.26	25.43	25.02	25.05	10,846,790	-0.22(-0.88%)
Mar 03, 2017	26.17	26.23	25.10	25.27	22,040,594	-0.89(-3.39%)
Mar 02, 2017	27.34	26.76	25.81	26.16	26,480,658	-1.19(-4.34%)
Mar 01, 2017	27.23	27.70	27.02	27.34	15,401,530	+0.22(+0.82%)
Feb 28, 2017	27.36	27.43	26.93	27.12	15,074,792	-0.36(-1.30%)
Feb 27, 2017	28.01	28.06	27.32	27.48	14,244,405	-0.91(-3.21%)
Feb 24, 2017	27.99	28.39	27.98	28.39	8,029,259	+0.26(+0.91%)
Feb 23, 2017	28.48	28.48	27.85	28.14	9,121,465	-0.20(-0.72%)
Feb 22, 2017	29.04	29.04	28.07	28.34	10,403,298	-0.84(-2.89%)
Feb 21, 2017	29.08	29.64	29.05	29.19	6,230,375	+0.18(+0.62%)
Feb 17, 2017		29.01	29.01	29.01	0	+0.06(+0.21%)
Feb 16, 2017	28.70	29.23	28.67	28.95	9,064,747	+0.37(+1.28%)
Feb 15, 2017	28.32	28.66	28.19	28.58	9,079,458	+0.38(+1.33%)
Feb 14, 2017	28.30	28.43	27.86	28.20	16,334,464	-0.12(-0.42%)
Feb 13, 2017	28.52	28.72	28.27	28.32	6,404,407	-0.13(-0.45%)
Feb 10, 2017	28.47	28.61	28.19	28.45	7,029,987	-0.01(-0.03%)
Feb 09, 2017	27.91	28.65	27.59	28.46	11,526,330	+0.55(+1.98%)
Feb 08, 2017	28.09	28.15	27.57	27.91	10,906,303	-0.20(-0.73%)
Feb 07, 2017	28.60	28.67	28.10	28.11	9,341,827	-0.52(-1.81%)
Feb 06, 2017	28.86	28.97	28.59	28.63	5,083,541	-0.28(-0.97%)
Feb 03, 2017	28.93	29.17	28.86	28.91	4,640,938	-0.07(-0.23%)
Feb 02, 2017	28.65	29.03	28.65	28.98	7,521,393	+0.56(+1.97%)
Feb 01, 2017	28.73	28.81	28.28	28.42	5,890,515	-0.44(-1.53%)
Jan 31, 2017	28.57	28.87	28.40	28.86	6,880,810	+0.31(+1.07%)
Jan 30, 2017	28.25	28.57	28.13	28.55	4,812,009	+0.20(+0.72%)
Jan 27, 2017	28.67	28.67	28.03	28.35	6,282,127	-0.32(-1.13%)
Jan 26, 2017	28.57	28.92	28.53	28.67	6,527,674	+0.23(+0.81%)
Jan 25, 2017	28.53	28.84	28.23	28.44	7,732,383	+0.07(+0.24%)
Jan 24, 2017	28.43	28.59	28.29	28.38	8,147,232	-0.12(-0.42%)
Jan 23, 2017	28.96	29.01	28.43	28.49	6,130,332	-0.48(-1.64%)
Jan 20, 2017	29.26	29.40	28.91	28.97	8,050,291	-0.14(-0.50%)
Jan 19, 2017	29.52	29.74	29.11	29.11	8,054,493	-0.55(-1.86%)
Jan 18, 2017	29.65	29.74	29.18	29.67	6,349,926	+0.06(+0.20%)
Jan 17, 2017	28.98	29.69	28.89	29.61	8,527,348	+0.63(+2.17%)
Jan 13, 2017		28.98	28.98	28.98	0	+0.49(+1.73%)
Jan 12, 2017	28.04	28.58	27.98	28.49	7,260,972	+0.38(+1.36%)
Jan 11, 2017	28.00	28.28	27.96	28.10	5,431,775	-0.10(-0.36%)
Jan 10, 2017	27.91	28.43	27.89	28.21	8,400,084	+0.23(+0.82%)
Jan 09, 2017	28.19	28.21	27.87	27.98	6,968,932	-0.16(-0.57%)
Jan 06, 2017	28.15	28.20	27.81	28.14	10,931,383	-0.09(-0.30%)
Jan 05, 2017	28.16	28.26	27.78	28.22	11,694,091	-0.03(-0.09%)
Jan 04, 2017	28.71	28.76	28.23	28.25	10,777,046	-0.41(-1.42%)
Jan 03, 2017	29.32	29.33	28.40	28.66	11,244,240	-0.67(-2.29%)
Dec 30, 2016		29.33	29.33	29.33	0	-0.07(-0.23%)
Dec 29, 2016	29.46	29.64	29.35	29.40	3,952,508	-0.08(-0.26%)
Dec 28, 2016	29.88	29.95	29.30	29.47	5,823,325	-0.42(-1.39%)
Dec 27, 2016	29.72	29.97	29.63	29.89	4,041,444	+0.08(+0.26%)
Dec 23, 2016		29.81	29.81	29.81	0	+0.08(+0.29%)
Dec 22, 2016	29.87	30.13	29.53	29.73	7,482,744	-0.20(-0.65%)
Dec 21, 2016	30.08	30.23	29.92	29.92	7,161,524	-0.24(-0.79%)
Dec 20, 2016	30.49	30.58	30.15	30.16	9,028,016	-0.33(-1.09%)
Dec 19, 2016	30.62	30.97	30.41	30.49	10,573,721	-0.05(-0.17%)
Dec 16, 2016	30.61	30.67	30.30	30.54	12,780,212	-0.02(-0.06%)
Dec 15, 2016	29.55	30.64	29.40	30.56	15,177,918	+1.05(+3.57%)
Dec 14, 2016	29.49	30.07	29.40	29.51	11,973,362	+0.26(+0.87%)
Dec 13, 2016	28.91	29.34	28.76	29.25	7,764,241	+0.17(+0.58%)
Dec 12, 2016	29.45	29.64	28.97	29.08	12,455,501	-0.48(-1.61%)
Dec 09, 2016	29.06	29.57	28.89	29.56	8,124,198	+0.50(+1.73%)
Dec 08, 2016	28.78	29.20	28.47	29.06	8,517,850	+0.48(+1.67%)
Dec 07, 2016	28.09	28.68	28.01	28.58	8,885,646	+0.48(+1.69%)
Dec 06, 2016	27.90	28.12	27.59	28.10	10,070,977	+0.12(+0.43%)
Dec 05, 2016	28.15	28.23	27.79	27.98	12,515,124	-0.31(-1.11%)
Dec 02, 2016	28.30	28.75	27.93	28.30	19,088,470	-0.05(-0.18%)
Dec 01, 2016	26.48	28.38	26.42	28.35	22,146,962	+0.90(+3.28%)
Nov 30, 2016	27.88	27.88	27.15	27.45	16,134,178	-0.68(-2.42%)
Nov 29, 2016	28.65	28.68	28.10	28.13	9,721,688	-0.48(-1.66%)
Nov 28, 2016	28.79	28.98	28.36	28.60	5,770,493	-0.19(-0.65%)
Nov 25, 2016	28.82	29.02	28.72	28.79	3,141,516	+0.15(+0.53%)
Nov 23, 2016		28.64	28.64	28.64	0	+0.20(+0.69%)
Nov 22, 2016	28.62	28.66	28.39	28.44	6,859,208	-0.05(-0.18%)
Nov 21, 2016	28.43	28.76	28.33	28.49	6,410,713	+0.07(+0.24%)
Nov 18, 2016	28.48	28.79	28.24	28.43	6,284,004	-0.06(-0.21%)
Nov 17, 2016	28.02	28.55	27.70	28.49	11,985,376	-0.15(-0.53%)
Nov 16, 2016	29.53	29.55	28.55	28.64	12,130,763	-0.99(-3.33%)
Nov 15, 2016	29.42	29.70	28.93	29.62	12,071,617	+0.19(+0.64%)
Nov 14, 2016	28.51	29.70	28.51	29.44	18,324,852	+0.95(+3.34%)
Nov 11, 2016	27.96	28.50	27.68	28.49	13,621,256	+0.55(+1.98%)
Nov 10, 2016	27.36	28.42	27.30	27.93	16,775,166	+0.59(+2.18%)
Nov 09, 2016	25.85	27.48	25.77	27.34	14,978,240	+1.18(+4.50%)
Nov 08, 2016	26.37	26.43	25.91	26.16	8,575,104	-0.29(-1.09%)
Nov 07, 2016	26.41	26.61	26.24	26.45	6,860,191	+0.27(+1.04%)
Nov 04, 2016	26.21	26.70	26.03	26.18	9,423,751	-0.08(-0.32%)
Nov 03, 2016	27.28	27.28	26.19	26.26	10,535,915	-1.02(-3.72%)
Nov 02, 2016	26.12	27.50	26.10	27.28	15,999,919	+1.21(+4.64%)
Nov 01, 2016	26.32	26.34	25.98	26.07	10,063,062	-0.16(-0.61%)
Oct 31, 2016	26.50	26.72	26.10	26.23	8,918,267	-0.24(-0.90%)
Oct 28, 2016	26.23	26.61	26.16	26.47	8,028,408	+0.20(+0.77%)
Oct 27, 2016	26.21	26.42	25.98	26.26	9,173,641	+0.10(+0.39%)
Oct 26, 2016	26.07	26.36	26.03	26.16	5,752,460	-0.01(-0.03%)
Oct 25, 2016	26.30	26.30	26.13	26.17	5,079,155	-0.23(-0.87%)
Oct 24, 2016	26.12	26.49	26.11	26.40	6,285,845	+0.36(+1.37%)
Oct 21, 2016	26.23	26.32	25.95	26.04	10,311,411	-0.14(-0.52%)
Oct 20, 2016	26.27	26.38	26.06	26.18	10,323,349	-0.08(-0.29%)
Oct 19, 2016	25.81	26.30	25.62	26.25	12,061,668	+0.31(+1.21%)
Oct 18, 2016	26.13	26.19	25.82	25.94	11,763,243	-0.16(-0.62%)
Oct 17, 2016	26.53	26.53	25.98	26.10	12,492,050	-0.37(-1.41%)
Oct 14, 2016	26.39	26.74	26.25	26.48	17,504,170	+0.12(+0.45%)
Oct 13, 2016	26.31	26.39	25.91	26.36	16,826,508	-0.05(-0.19%)
Oct 12, 2016	25.60	26.62	25.37	26.41	36,763,864	+0.91(+3.59%)
Oct 11, 2016	24.82	25.58	24.76	25.49	21,000,452	+0.90(+3.65%)
Oct 10, 2016	24.55	24.88	24.51	24.60	9,053,979	+0.04(+0.17%)
Oct 07, 2016	24.87	25.05	24.55	24.55	13,373,481	-0.31(-1.26%)
Oct 06, 2016	24.34	25.06	24.31	24.87	20,409,966	+0.45(+1.84%)
Oct 05, 2016	24.53	24.65	24.35	24.42	32,596,230	-0.14(-0.55%)
Oct 04, 2016	24.76	24.88	24.45	24.55	13,196,723	-0.24(-0.96%)
Oct 03, 2016	25.04	25.14	24.76	24.79	9,209,972	-0.34(-1.35%)
Sep 30, 2016	24.98	25.39	24.98	25.13	30,933,002	+0.15(+0.61%)
Sep 29, 2016	25.26	25.28	24.96	24.98	11,158,597	-0.29(-1.14%)
Sep 28, 2016	25.37	25.50	25.13	25.26	12,779,192	-0.05(-0.20%)
Sep 27, 2016	25.44	25.54	25.26	25.32	11,643,716	-0.15(-0.60%)
Sep 26, 2016	25.72	25.80	25.45	25.47	8,716,199	-0.31(-1.22%)
Sep 23, 2016	26.07	26.16	25.77	25.78	10,156,790	-0.25(-0.98%)
Sep 22, 2016	26.13	26.25	25.97	26.03	14,496,523	-0.08(-0.29%)
Sep 21, 2016	26.39	26.46	25.92	26.11	14,701,374	-0.21(-0.80%)
Sep 20, 2016	26.20	26.57	26.19	26.32	7,221,496	+0.25(+0.97%)
Sep 19, 2016	26.30	26.47	26.03	26.07	12,552,826	-0.25(-0.93%)
Sep 16, 2016	26.50	26.54	26.11	26.31	13,481,065	-0.14(-0.54%)
Sep 15, 2016	26.04	26.48	25.79	26.46	12,286,775	+0.46(+1.76%)
Sep 14, 2016	26.20	26.34	25.96	26.00	11,614,437	-0.20(-0.78%)
Sep 13, 2016	26.09	26.38	25.78	26.20	16,949,982	+0.05(+0.19%)
Sep 12, 2016	26.59	26.69	25.99	26.15	24,076,496	-0.52(-1.97%)
Sep 09, 2016	26.29	27.02	26.29	26.68	22,642,150	+0.17(+0.64%)
Sep 08, 2016	26.25	26.86	25.99	26.51	21,598,400	-0.01(-0.03%)
Sep 07, 2016	26.81	26.81	26.33	26.52	22,872,660	-1.14(-4.13%)
Sep 06, 2016	27.58	27.69	27.23	27.66	8,004,795	+0.14(+0.52%)
Sep 02, 2016	27.21	27.52	27.52	27.52	8,852,315	+0.46(+1.69%)
Sep 01, 2016	27.18	27.22	26.93	27.06	8,820,870	-0.03(-0.09%)
Aug 31, 2016	27.23	27.34	27.02	27.08	10,751,451	-0.14(-0.53%)
Aug 30, 2016	27.37	27.52	27.17	27.23	5,958,196	-0.14(-0.53%)
Aug 29, 2016	27.48	27.70	27.24	27.37	9,055,967	-0.30(-1.07%)
Aug 26, 2016	27.75	27.89	27.48	27.67	7,735,250	-0.07(-0.24%)
Aug 25, 2016	27.81	27.99	27.66	27.74	9,266,358	-0.19(-0.70%)
Aug 24, 2016	27.30	28.14	27.27	27.93	14,463,872	+0.63(+2.29%)
Aug 23, 2016	27.58	27.92	27.30	27.30	13,038,085	-0.52(-1.86%)
Aug 22, 2016	27.64	27.85	27.47	27.82	9,147,296	+0.21(+0.77%)
Aug 19, 2016	27.49	27.77	27.39	27.61	10,495,115	+0.13(+0.46%)
Aug 18, 2016	27.06	27.62	26.98	27.48	14,448,660	+0.49(+1.82%)
Aug 17, 2016	27.19	27.27	26.63	26.99	11,118,161	-0.19(-0.69%)
Aug 16, 2016	27.55	27.55	27.14	27.18	13,226,277	-0.53(-1.92%)
Aug 15, 2016	27.63	27.91	27.48	27.71	10,662,500	+0.13(+0.46%)
Aug 12, 2016	27.45	27.62	27.29	27.58	8,734,520	+0.24(+0.87%)
Aug 11, 2016	27.56	27.81	27.11	27.35	11,345,219	-0.07(-0.25%)
Aug 10, 2016	27.31	27.52	27.22	27.41	15,097,690	+0.18(+0.65%)
Aug 09, 2016	27.31	27.72	27.21	27.24	13,865,886	-0.02(-0.06%)
Aug 08, 2016	27.52	27.59	27.22	27.25	14,033,677	-0.26(-0.95%)
Aug 05, 2016	27.54	27.76	27.35	27.52	12,261,770	+0.06(+0.22%)
Aug 04, 2016	28.01	28.07	27.09	27.46	14,518,980	-0.55(-1.96%)
Aug 03, 2016	27.58	28.28	27.53	28.01	12,602,220	+0.50(+1.81%)
Aug 02, 2016	28.22	28.51	27.41	27.51	21,641,120	-1.18(-4.12%)
Aug 01, 2016	28.85	28.97	28.58	28.69	11,549,316	-0.15(-0.53%)
Jul 29, 2016	28.93	29.02	28.52	28.84	22,701,546	-0.18(-0.61%)
Jul 28, 2016	29.72	29.73	29.00	29.02	17,050,570	-0.99(-3.29%)
Jul 27, 2016	30.64	30.68	29.98	30.00	7,383,349	-0.72(-2.33%)
Jul 26, 2016	30.50	30.75	30.20	30.72	8,260,845	+0.53(+1.76%)
Jul 25, 2016	30.14	30.19	29.88	30.19	6,384,313	-0.16(-0.53%)
Jul 22, 2016	30.48	30.54	30.20	30.35	3,906,993	+0.02(+0.06%)
Jul 21, 2016	30.61	30.64	30.22	30.33	4,428,628	-0.37(-1.21%)
Jul 20, 2016	30.70	30.83	30.44	30.70	4,891,404	+0.16(+0.52%)
Jul 19, 2016	30.62	30.75	30.41	30.54	5,714,484	-0.11(-0.36%)
Jul 18, 2016	30.95	31.08	30.62	30.65	10,152,499	-0.31(-1.01%)
Jul 15, 2016	31.25	31.43	30.74	30.97	9,192,354	-0.50(-1.58%)
Jul 14, 2016	31.62	31.73	31.30	31.46	8,109,110	-0.15(-0.48%)
Jul 13, 2016	31.50	31.75	31.35	31.62	6,762,807	+0.08(+0.24%)
Jul 12, 2016	31.68	31.69	31.19	31.54	5,421,222	-0.13(-0.40%)
Jul 11, 2016	31.94	32.03	31.61	31.67	6,959,757	-0.27(-0.85%)
Jul 08, 2016	31.68	31.95	31.48	31.94	6,866,888	+0.46(+1.45%)
Jul 07, 2016	31.64	31.81	31.37	31.48	9,816,605	-0.22(-0.69%)
Jul 06, 2016	31.47	31.76	31.45	31.70	11,166,461	+0.21(+0.67%)
Jul 05, 2016	30.87	31.55	30.83	31.49	10,128,134	+0.66(+2.13%)