VF Corp (NY: VFC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	8.584	8.746	8.508	8.706	5,573,017	+0.15(+1.71%)
Dec 30, 2008	8.550	8.622	8.315	8.560	7,290,128	+0.09(+1.11%)
Dec 29, 2008	8.668	8.703	8.364	8.466	4,741,009	-0.19(-2.19%)
Dec 26, 2008	8.493	8.678	8.492	8.655	3,047,307	+0.22(+2.60%)
Dec 24, 2008	8.301	8.488	8.301	8.436	2,538,946	+0.06(+0.72%)
Dec 23, 2008	8.597	8.729	8.285	8.376	5,846,413	-0.15(-1.73%)
Dec 22, 2008	8.902	8.927	8.333	8.523	8,128,842	-0.32(-3.60%)
Dec 19, 2008	9.008	9.186	8.751	8.841	8,437,234	-0.11(-1.28%)
Dec 18, 2008	9.078	9.156	8.786	8.956	6,298,873	+0.00(+0.04%)
Dec 17, 2008	8.671	9.151	8.609	8.953	6,500,747	+0.15(+1.66%)
Dec 16, 2008	8.322	8.818	8.123	8.806	6,082,598	+0.70(+8.63%)
Dec 15, 2008	8.552	8.552	7.964	8.107	8,817,166	-0.33(-3.88%)
Dec 12, 2008	7.986	8.481	7.986	8.434	8,413,027	+0.20(+2.39%)
Dec 11, 2008	8.582	8.584	8.126	8.237	7,416,330	-0.41(-4.78%)
Dec 10, 2008	8.666	8.729	8.438	8.651	5,396,967	+0.09(+1.04%)
Dec 09, 2008	8.851	9.019	8.498	8.562	4,144,645	-0.38(-4.28%)
Dec 08, 2008	8.852	9.118	8.721	8.945	8,511,674	+0.24(+2.80%)
Dec 05, 2008	8.247	8.736	7.923	8.701	6,703,572	+0.24(+2.80%)
Dec 04, 2008	8.229	8.741	8.190	8.465	9,214,958	+0.14(+1.62%)
Dec 03, 2008	7.902	8.363	7.614	8.330	6,327,697	+0.52(+6.63%)
Dec 02, 2008	7.641	7.888	7.476	7.811	6,949,854	+0.28(+3.78%)
Dec 01, 2008	8.178	8.178	7.525	7.527	7,653,867	-0.79(-9.45%)
Nov 28, 2008	8.107	8.312	7.948	8.312	3,199,320	+0.15(+1.89%)
Nov 26, 2008	7.598	8.282	7.506	8.158	7,575,483	+0.44(+5.75%)
Nov 25, 2008	7.490	7.789	7.338	7.714	11,638,014	+0.38(+5.13%)
Nov 24, 2008	6.907	7.493	6.722	7.338	7,108,057	+0.53(+7.85%)
Nov 21, 2008	6.452	6.815	6.246	6.803	8,291,449	+0.45(+7.11%)
Nov 20, 2008	6.341	6.854	6.075	6.352	14,485,843	+0.01(+0.20%)
Nov 19, 2008	7.012	7.177	6.271	6.339	10,950,589	-0.71(-10.08%)
Nov 18, 2008	7.156	7.229	6.786	7.050	9,272,142	-0.18(-2.55%)
Nov 17, 2008	7.474	7.530	7.233	7.234	4,381,013	-0.27(-3.58%)
Nov 14, 2008	7.832	7.900	7.414	7.503	0	-0.44(-5.58%)
Nov 13, 2008	7.586	7.946	7.039	7.946	9,560,730	+0.48(+6.47%)
Nov 12, 2008	7.698	7.729	7.422	7.463	6,648,545	-0.34(-4.34%)
Nov 11, 2008	7.985	8.064	7.671	7.802	6,143,198	-0.29(-3.63%)
Nov 10, 2008	8.382	8.385	7.908	8.096	5,659,284	-0.11(-1.38%)
Nov 07, 2008	8.229	8.428	7.999	8.209	5,613,814	+0.03(+0.33%)
Nov 06, 2008	8.573	8.676	8.132	8.182	4,415,053	-0.50(-5.77%)
Nov 05, 2008	8.994	9.139	8.657	8.682	4,411,008	-0.40(-4.38%)
Nov 04, 2008	8.682	9.080	8.585	9.080	4,982,246	+0.38(+4.35%)
Nov 03, 2008	8.870	8.930	8.609	8.701	4,823,552	-0.06(-0.65%)
Oct 31, 2008	8.711	8.900	8.543	8.759	9,983,151	+0.03(+0.31%)
Oct 30, 2008	8.969	9.272	8.576	8.732	7,504,308	-0.01(-0.11%)
Oct 29, 2008	8.239	9.213	8.167	8.741	13,750,356	+0.39(+4.66%)
Oct 28, 2008	7.280	8.352	7.280	8.352	12,814,077	+1.06(+14.57%)
Oct 27, 2008	7.403	7.620	7.199	7.290	6,526,364	-0.09(-1.21%)
Oct 24, 2008	7.519	7.681	7.034	7.379	11,962,227	-0.55(-6.97%)
Oct 23, 2008	7.923	8.206	7.673	7.932	12,989,511	+0.03(+0.42%)
Oct 22, 2008	8.452	8.514	7.730	7.899	9,528,263	-0.71(-8.29%)
Oct 21, 2008	8.689	8.900	8.587	8.612	6,400,445	-0.08(-0.93%)
Oct 20, 2008	8.916	8.962	8.565	8.694	8,067,084	-0.14(-1.55%)
Oct 17, 2008	8.818	9.186	8.460	8.830	15,620,499	-0.47(-5.04%)
Oct 16, 2008	8.784	9.352	8.220	9.299	13,776,633	+0.60(+6.87%)
Oct 15, 2008	9.070	9.245	8.657	8.701	11,034,900	-0.69(-7.39%)
Oct 14, 2008	10.24	10.27	9.096	9.396	10,957,843	-0.54(-5.44%)
Oct 13, 2008	10.47	10.47	9.638	9.937	9,632,031	-0.06(-0.62%)
Oct 10, 2008	8.527	10.39	8.527	9.999	18,579,168	+0.82(+8.90%)
Oct 09, 2008	10.01	10.16	9.118	9.182	10,682,799	-0.88(-8.77%)
Oct 08, 2008	10.22	10.58	10.01	10.06	11,900,784	-0.35(-3.40%)
Oct 07, 2008	11.06	11.17	10.42	10.42	9,642,185	-0.55(-5.01%)
Oct 06, 2008	11.31	11.41	10.41	10.97	9,453,855	-0.54(-4.71%)
Oct 03, 2008	11.84	11.90	11.45	11.51	0	-0.13(-1.13%)
Oct 02, 2008	12.02	12.16	11.50	11.64	7,884,416	-0.49(-4.01%)
Oct 01, 2008	12.19	12.35	12.02	12.13	5,426,345	-0.16(-1.31%)
Sep 30, 2008	12.40	12.40	11.98	12.29	6,464,845	+0.12(+0.95%)
Sep 29, 2008	12.71	12.71	12.07	12.17	7,291,751	-0.58(-4.55%)
Sep 26, 2008	12.56	12.76	12.39	12.75	0	+0.04(+0.35%)
Sep 25, 2008	12.45	12.86	12.45	12.71	7,345,727	+0.40(+3.23%)
Sep 24, 2008	12.19	12.55	12.13	12.31	7,090,719	+0.10(+0.79%)
Sep 23, 2008	12.53	12.69	12.01	12.21	7,225,829	-0.31(-2.46%)
Sep 22, 2008	12.71	13.03	12.46	12.52	5,241,506	-0.56(-4.27%)
Sep 19, 2008	13.25	13.36	12.80	13.08	0	+0.17(+1.34%)
Sep 18, 2008	12.83	12.98	12.28	12.91	9,886,523	+0.22(+1.72%)
Sep 17, 2008	13.02	13.15	12.69	12.69	7,603,666	-0.53(-4.04%)
Sep 16, 2008	12.68	13.22	12.68	13.22	6,646,155	+0.29(+2.24%)
Sep 15, 2008	12.90	13.35	12.80	12.93	6,556,164	-0.20(-1.55%)
Sep 12, 2008	13.10	13.19	12.97	13.14	4,495,614	-0.11(-0.80%)
Sep 11, 2008	13.27	13.28	12.95	13.24	5,851,659	-0.09(-0.68%)
Sep 10, 2008	13.16	13.36	13.04	13.34	8,444,890	+0.21(+1.60%)
Sep 09, 2008	13.25	13.42	13.12	13.13	5,680,667	-0.16(-1.21%)
Sep 08, 2008	13.10	13.32	13.10	13.29	7,402,659	+0.36(+2.75%)
Sep 05, 2008	13.10	13.10	12.68	12.93	0	-0.29(-2.21%)
Sep 04, 2008	13.30	13.45	13.03	13.22	8,204,490	-0.18(-1.38%)
Sep 03, 2008	13.00	13.44	12.70	13.41	15,266,976	+0.72(+5.70%)
Sep 02, 2008	12.72	12.94	12.58	12.68	6,406,554	+0.09(+0.68%)
Aug 29, 2008	12.54	12.74	12.54	12.60	5,487,247	-0.03(-0.23%)
Aug 28, 2008	12.41	12.63	12.34	12.63	5,804,654	+0.26(+2.10%)
Aug 27, 2008	12.18	12.41	12.15	12.37	4,467,651	+0.17(+1.42%)
Aug 26, 2008	12.13	12.24	12.02	12.19	4,015,412	+0.05(+0.44%)
Aug 25, 2008	12.29	12.34	12.06	12.14	4,000,716	-0.23(-1.86%)
Aug 22, 2008	12.37	12.44	12.26	12.37	0	+0.08(+0.67%)
Aug 21, 2008	12.01	12.32	11.97	12.29	5,290,172	+0.07(+0.53%)
Aug 20, 2008	12.28	12.36	11.91	12.22	5,043,079	+0.03(+0.27%)
Aug 19, 2008	12.10	12.22	11.96	12.19	4,552,610	-0.05(-0.42%)
Aug 18, 2008	12.46	12.53	12.17	12.24	3,926,641	-0.15(-1.24%)
Aug 15, 2008	12.32	12.43	12.17	12.39	0	+0.15(+1.26%)
Aug 14, 2008	12.20	12.48	12.16	12.24	5,286,813	-0.02(-0.16%)
Aug 13, 2008	12.33	12.33	11.91	12.26	5,149,017	-0.07(-0.55%)
Aug 12, 2008	12.50	12.70	12.27	12.33	4,710,498	-0.18(-1.45%)
Aug 11, 2008	12.31	12.72	12.18	12.51	7,429,836	+0.18(+1.44%)
Aug 08, 2008	11.75	12.41	11.75	12.33	5,470,312	+0.57(+4.85%)
Aug 07, 2008	11.79	11.86	11.67	11.76	3,557,756	-0.15(-1.27%)
Aug 06, 2008	11.74	11.94	11.64	11.91	5,322,231	+0.11(+0.92%)
Aug 05, 2008	11.59	11.84	11.54	11.80	6,553,157	+0.34(+2.95%)
Aug 04, 2008	11.28	11.55	11.25	11.46	5,716,059	+0.18(+1.59%)
Aug 01, 2008	11.47	11.63	11.24	11.28	3,492,091	-0.09(-0.82%)
Jul 31, 2008	11.36	11.58	11.35	11.38	4,976,005	-0.17(-1.43%)
Jul 30, 2008	11.47	11.67	11.37	11.54	5,703,949	+0.10(+0.90%)
Jul 29, 2008	11.44	11.51	11.13	11.44	5,876,081	+0.28(+2.55%)
Jul 28, 2008	11.55	11.59	11.12	11.16	5,450,294	-0.35(-3.00%)
Jul 25, 2008	11.49	11.83	11.45	11.50	7,208,743	-0.12(-1.07%)
Jul 24, 2008	11.94	12.08	11.61	11.62	7,808,491	-0.38(-3.14%)
Jul 23, 2008	11.90	12.38	11.81	12.00	6,051,552	+0.14(+1.17%)
Jul 22, 2008	11.51	11.87	11.38	11.86	6,631,013	+0.29(+2.50%)
Jul 21, 2008	11.69	11.74	11.43	11.57	4,348,760	-0.11(-0.97%)
Jul 18, 2008	11.72	11.83	11.46	11.69	6,564,034	-0.05(-0.42%)
Jul 17, 2008	11.64	11.78	11.19	11.74	9,815,210	+0.11(+0.98%)
Jul 16, 2008	11.57	11.77	10.41	11.62	18,274,022	+0.45(+4.03%)
Jul 15, 2008	11.06	11.35	10.81	11.17	14,482,377	+0.09(+0.80%)
Jul 14, 2008	11.26	11.41	11.01	11.08	9,846,255	-0.15(-1.30%)
Jul 11, 2008	11.32	11.41	11.06	11.23	7,673,193	-0.23(-2.03%)
Jul 10, 2008	11.69	11.77	11.39	11.46	7,282,774	-0.25(-2.16%)
Jul 09, 2008	11.97	12.05	11.70	11.71	5,365,846	-0.25(-2.06%)
Jul 08, 2008	11.68	11.97	11.65	11.96	7,606,579	+0.24(+2.02%)
Jul 07, 2008	11.86	11.88	11.49	11.72	10,441,637	-0.12(-0.99%)
Jul 04, 2008	12.12	12.12	11.68	11.84	5,632,045	+0.00(+0.00%)
Jul 03, 2008	12.12	12.12	11.68	11.84	5,632,045	-0.08(-0.68%)
Jul 02, 2008	12.03	12.32	11.90	11.92	9,213,291	-0.04(-0.33%)
Jul 01, 2008	11.73	11.98	11.36	11.96	17,487,068	+0.65(+5.72%)
Jun 30, 2008	11.39	11.51	11.21	11.31	4,554,572	-0.15(-1.29%)
Jun 27, 2008	11.69	11.75	11.40	11.46	9,863,121	-0.22(-1.86%)
Jun 26, 2008	11.46	11.75	11.39	11.68	11,348,872	+0.10(+0.82%)
Jun 25, 2008	11.37	11.75	11.34	11.59	4,761,392	+0.25(+2.17%)
Jun 24, 2008	11.30	11.52	11.14	11.34	4,930,906	+0.02(+0.17%)
Jun 23, 2008	11.38	11.45	11.16	11.32	9,782,308	+0.23(+2.11%)
Jun 20, 2008	11.37	11.41	11.04	11.09	7,568,104	-0.40(-3.45%)
Jun 19, 2008	11.41	11.54	11.28	11.48	7,334,976	+0.02(+0.17%)
Jun 18, 2008	11.68	11.68	11.46	11.46	3,060,398	-0.20(-1.72%)
Jun 17, 2008	11.65	11.79	11.64	11.66	3,771,979	+0.01(+0.08%)
Jun 16, 2008	11.57	11.69	11.49	11.65	3,614,141	+0.08(+0.73%)
Jun 13, 2008	11.23	11.59	11.18	11.57	3,826,911	+0.43(+3.82%)
Jun 12, 2008	11.14	11.38	11.09	11.14	3,411,165	+0.02(+0.17%)
Jun 11, 2008	11.34	11.40	11.05	11.12	4,119,431	-0.31(-2.71%)
Jun 10, 2008	11.44	11.53	11.21	11.43	4,172,187	+0.06(+0.53%)
Jun 09, 2008	11.66	11.68	11.33	11.37	3,576,440	-0.20(-1.69%)
Jun 06, 2008	11.72	11.77	11.56	11.57	5,236,335	-0.34(-2.90%)
Jun 05, 2008	11.73	11.94	11.70	11.91	3,786,763	+0.18(+1.56%)
Jun 04, 2008	11.67	11.86	11.63	11.73	4,599,993	-0.06(-0.51%)
Jun 03, 2008	11.85	11.98	11.68	11.79	3,686,021	-0.06(-0.47%)
Jun 02, 2008	11.97	12.01	11.71	11.85	2,932,051	-0.19(-1.55%)
May 30, 2008	12.31	12.31	11.89	12.03	4,479,547	-0.25(-2.01%)
May 29, 2008	12.25	12.34	12.06	12.28	3,121,319	+0.06(+0.48%)
May 28, 2008	12.06	12.34	12.06	12.22	5,120,985	+0.23(+1.88%)
May 27, 2008	11.74	12.12	11.74	12.00	2,722,778	+0.27(+2.28%)
May 26, 2008	11.81	11.81	11.65	11.73	0	+0.00(+0.00%)
May 23, 2008	11.81	11.81	11.65	11.73	2,579,831	-0.08(-0.67%)
May 22, 2008	11.73	11.90	11.63	11.81	2,714,072	+0.03(+0.27%)
May 21, 2008	11.93	12.09	11.70	11.78	4,633,976	-0.16(-1.32%)
May 20, 2008	12.12	12.13	11.89	11.93	4,810,838	-0.26(-2.10%)
May 19, 2008	12.27	12.32	12.15	12.19	2,059,134	-0.08(-0.69%)
May 16, 2008	12.49	12.50	12.10	12.27	3,422,464	-0.25(-1.97%)
May 15, 2008	12.31	12.52	12.16	12.52	4,302,811	+0.18(+1.49%)
May 14, 2008	12.16	12.40	12.16	12.34	3,478,855	+0.23(+1.90%)
May 13, 2008	12.05	12.15	12.00	12.10	3,790,324	+0.09(+0.74%)
May 12, 2008	11.76	12.03	11.75	12.02	4,244,035	+0.33(+2.84%)
May 09, 2008	11.61	11.79	11.57	11.68	2,057,756	-0.04(-0.34%)
May 08, 2008	11.82	11.87	11.59	11.72	5,298,307	-0.13(-1.07%)
May 07, 2008	11.94	12.10	11.85	11.85	3,623,319	-0.06(-0.53%)
May 06, 2008	11.98	12.04	11.75	11.91	5,029,170	-0.16(-1.29%)
May 05, 2008	12.22	12.26	12.05	12.07	2,995,275	-0.23(-1.90%)
May 02, 2008	12.34	12.39	12.23	12.30	4,888,153	+0.11(+0.91%)
May 01, 2008	11.89	12.31	11.81	12.19	3,553,578	+0.37(+3.12%)
Apr 30, 2008	11.96	12.07	11.80	11.82	5,907,239	-0.14(-1.14%)
Apr 29, 2008	11.98	12.08	11.96	11.96	4,670,054	-0.06(-0.50%)
Apr 28, 2008	12.21	12.24	11.97	12.02	4,825,521	-0.13(-1.06%)
Apr 25, 2008	11.89	12.16	11.89	12.15	9,816,745	+0.30(+2.49%)
Apr 24, 2008	11.87	12.01	11.59	11.85	9,687,398	-0.12(-0.98%)
Apr 23, 2008	11.91	12.65	11.85	11.97	11,718,650	-0.44(-3.51%)
Apr 22, 2008	12.36	12.70	12.31	12.41	4,759,479	-0.07(-0.57%)
Apr 21, 2008	12.45	12.53	12.38	12.48	4,020,878	-0.06(-0.48%)
Apr 18, 2008	12.51	12.61	12.42	12.54	6,352,829	+0.25(+2.03%)
Apr 17, 2008	12.11	12.31	12.06	12.29	3,344,570	+0.18(+1.52%)
Apr 16, 2008	12.02	12.14	12.01	12.10	3,936,914	+0.12(+0.98%)
Apr 15, 2008	12.13	12.13	11.92	11.99	4,323,093	-0.10(-0.83%)
Apr 14, 2008	12.04	12.14	11.97	12.09	3,518,066	-0.00(-0.03%)
Apr 11, 2008	12.05	12.23	12.05	12.09	4,080,887	-0.08(-0.64%)
Apr 10, 2008	12.08	12.26	12.02	12.17	6,416,305	+0.02(+0.17%)
Apr 09, 2008	12.43	12.50	12.09	12.15	4,021,765	-0.21(-1.71%)
Apr 08, 2008	12.31	12.44	12.26	12.36	5,929,365	-0.01(-0.10%)
Apr 07, 2008	12.45	12.49	12.27	12.37	7,345,242	-0.07(-0.55%)
Apr 04, 2008	12.55	12.60	12.40	12.44	5,135,763	-0.13(-1.02%)
Apr 03, 2008	12.44	12.57	12.36	12.57	7,417,934	+0.10(+0.84%)
Apr 02, 2008	12.56	12.66	12.43	12.46	6,200,194	-0.12(-0.92%)
Apr 01, 2008	12.37	12.60	12.37	12.58	8,125,502	+0.26(+2.10%)
Mar 31, 2008	11.96	12.39	11.92	12.32	5,119,463	+0.28(+2.30%)
Mar 28, 2008	12.43	12.45	11.94	12.04	4,354,201	-0.43(-3.47%)
Mar 27, 2008	12.56	12.64	12.43	12.48	9,259,875	-0.05(-0.43%)
Mar 26, 2008	12.48	12.58	12.39	12.53	4,072,935	-0.05(-0.38%)
Mar 25, 2008	12.56	12.64	12.40	12.58	8,080,767	+0.00(+0.00%)
Mar 24, 2008	12.54	12.67	12.49	12.58	8,271,570	+0.03(+0.27%)
Mar 21, 2008	12.20	12.55	12.13	12.55	7,563,826	+0.00(+0.00%)
Mar 20, 2008	12.20	12.55	12.13	12.55	7,563,826	+0.36(+2.99%)
Mar 19, 2008	12.45	12.57	12.18	12.18	4,931,195	-0.24(-1.90%)
Mar 18, 2008	12.20	12.42	12.14	12.42	3,981,365	+0.27(+2.23%)
Mar 17, 2008	11.86	12.29	11.79	12.15	5,995,337	+0.02(+0.18%)
Mar 14, 2008	12.33	12.36	11.93	12.12	4,531,328	-0.21(-1.68%)
Mar 13, 2008	12.20	12.41	12.02	12.33	8,070,840	-0.07(-0.58%)
Mar 12, 2008	12.32	12.50	12.08	12.40	7,899,703	+0.54(+4.57%)
Mar 11, 2008	11.81	11.86	11.49	11.86	4,983,234	+0.38(+3.32%)
Mar 10, 2008	11.76	11.95	11.46	11.48	4,602,798	-0.37(-3.13%)
Mar 07, 2008	11.75	11.99	11.71	11.85	5,721,388	+0.05(+0.43%)
Mar 06, 2008	12.14	12.21	11.76	11.80	6,493,620	-0.47(-3.85%)
Mar 05, 2008	12.21	12.40	12.10	12.27	6,805,478	+0.09(+0.74%)
Mar 04, 2008	11.94	12.24	11.92	12.18	5,921,690	+0.11(+0.88%)
Mar 03, 2008	12.03	12.13	11.92	12.07	4,328,144	-0.01(-0.12%)
Feb 29, 2008	12.45	12.45	12.02	12.09	4,671,369	-0.42(-3.36%)
Feb 28, 2008	12.54	12.64	12.39	12.51	3,892,985	-0.14(-1.09%)
Feb 27, 2008	12.61	12.73	12.58	12.65	9,181,805	-0.07(-0.52%)
Feb 26, 2008	12.44	12.76	12.42	12.71	9,323,149	+0.23(+1.87%)
Feb 25, 2008	12.46	12.55	12.36	12.48	7,713,650	+0.02(+0.14%)
Feb 22, 2008	12.51	12.54	12.25	12.46	4,991,424	-0.02(-0.15%)
Feb 21, 2008	12.71	12.80	12.44	12.48	3,585,876	-0.20(-1.60%)
Feb 20, 2008	12.31	12.73	12.29	12.68	6,562,568	+0.20(+1.57%)
Feb 19, 2008	12.76	12.96	12.41	12.49	5,433,806	-0.10(-0.82%)
Feb 18, 2008	12.77	12.77	12.51	12.59	0	+0.00(+0.00%)
Feb 15, 2008	12.77	12.77	12.51	12.59	6,455,384	-0.20(-1.58%)
Feb 14, 2008	13.02	13.02	12.76	12.79	5,436,889	-0.25(-1.93%)
Feb 13, 2008	12.95	13.24	12.93	13.04	7,534,630	+0.04(+0.27%)
Feb 12, 2008	12.89	13.10	12.86	13.01	5,461,077	+0.07(+0.58%)
Feb 11, 2008	12.61	12.94	12.52	12.93	7,502,376	+0.26(+2.04%)
Feb 08, 2008	12.62	12.79	12.47	12.68	9,235,334	-0.03(-0.25%)
Feb 07, 2008	12.22	12.89	12.22	12.71	11,824,086	+0.39(+3.19%)
Feb 06, 2008	12.13	12.43	12.00	12.31	11,441,964	+0.59(+5.04%)
Feb 05, 2008	12.10	12.17	11.72	11.72	5,652,232	-0.40(-3.30%)
Feb 04, 2008	12.71	12.71	12.11	12.12	5,672,325	-0.56(-4.39%)
Feb 01, 2008	12.36	12.69	12.23	12.68	4,740,569	+0.39(+3.20%)
Jan 31, 2008	11.99	12.45	11.68	12.29	5,470,715	+0.29(+2.38%)
Jan 30, 2008	12.07	12.32	11.97	12.00	4,806,428	-0.07(-0.59%)
Jan 29, 2008	11.89	12.09	11.60	12.07	4,372,174	+0.17(+1.47%)
Jan 28, 2008	11.70	12.00	11.61	11.90	6,853,295	+0.15(+1.30%)
Jan 25, 2008	11.78	12.09	11.70	11.75	7,752,313	-0.11(-0.91%)
Jan 24, 2008	12.01	12.15	11.79	11.85	8,523,507	-0.16(-1.30%)
Jan 23, 2008	11.22	12.03	11.10	12.01	12,320,588	+0.48(+4.12%)
Jan 22, 2008	10.72	11.66	10.65	11.53	11,630,213	+0.72(+6.71%)
Jan 21, 2008	10.91	11.38	10.58	10.81	0	+0.00(+0.00%)
Jan 18, 2008	10.91	11.38	10.58	10.81	7,411,372	+0.22(+2.07%)
Jan 17, 2008	10.79	10.82	10.56	10.59	6,148,715	-0.21(-1.93%)
Jan 16, 2008	10.72	10.90	10.66	10.80	13,243,870	+0.00(+0.00%)
Jan 15, 2008	10.89	10.93	10.64	10.80	9,574,105	-0.26(-2.34%)
Jan 14, 2008	11.41	11.51	10.90	11.06	7,929,981	-0.28(-2.51%)
Jan 11, 2008	11.22	11.62	11.02	11.34	10,877,577	+0.10(+0.89%)
Jan 10, 2008	11.05	11.36	10.75	11.24	10,009,749	+0.13(+1.20%)
Jan 09, 2008	10.49	11.11	10.49	11.11	14,664,611	+0.86(+8.44%)
Jan 08, 2008	10.59	10.59	10.24	10.24	6,263,839	-0.33(-3.14%)
Jan 07, 2008	10.18	10.61	10.13	10.58	9,121,117	+0.44(+4.29%)
Jan 04, 2008	10.51	10.52	10.12	10.14	6,168,846	-0.44(-4.19%)
Jan 03, 2008	10.89	10.90	10.56	10.58	4,781,076	-0.20(-1.81%)
Jan 02, 2008	10.89	10.99	10.73	10.78	5,438,625	-0.14(-1.24%)

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.