VF Corp (NY: VFC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	9.377	9.787	9.242	9.422	15,518,713	+0.18(+1.98%)
Apr 29, 2009	9.628	9.825	9.100	9.239	42,799,992	-1.46(-13.61%)
Apr 28, 2009	10.49	10.86	10.35	10.69	7,475,458	+0.19(+1.78%)
Apr 27, 2009	10.79	10.79	10.43	10.51	11,135,189	-0.45(-4.09%)
Apr 24, 2009	10.81	11.08	10.73	10.96	6,006,497	+0.24(+2.19%)
Apr 23, 2009	10.83	10.97	10.56	10.72	6,809,347	-0.11(-1.06%)
Apr 22, 2009	10.49	11.04	10.46	10.83	7,186,297	+0.28(+2.65%)
Apr 21, 2009	10.20	10.62	10.02	10.55	7,751,124	+0.41(+4.01%)
Apr 20, 2009	10.32	10.33	10.04	10.15	5,623,766	-0.40(-3.78%)
Apr 17, 2009	10.36	10.61	10.31	10.55	4,886,618	+0.16(+1.53%)
Apr 16, 2009	10.12	10.47	10.11	10.39	5,345,362	+0.25(+2.44%)
Apr 15, 2009	10.15	10.27	9.999	10.14	4,474,861	-0.08(-0.81%)
Apr 14, 2009	10.35	10.47	10.15	10.22	4,145,023	-0.26(-2.44%)
Apr 13, 2009	10.44	10.53	10.36	10.48	4,779,755	-0.02(-0.21%)
Apr 09, 2009	10.19	10.50	10.12	10.50	4,930,969	+0.52(+5.21%)
Apr 08, 2009	9.870	9.994	9.744	9.981	5,209,756	+0.21(+2.15%)
Apr 07, 2009	9.919	9.968	9.590	9.771	7,010,875	-0.28(-2.83%)
Apr 06, 2009	10.16	10.20	9.849	10.06	8,642,531	-0.18(-1.72%)
Apr 03, 2009	9.784	10.23	9.741	10.23	9,725,709	+0.47(+4.85%)
Apr 02, 2009	9.461	9.865	9.377	9.759	11,080,005	+0.44(+4.76%)
Apr 01, 2009	8.983	9.352	8.902	9.315	6,072,860	+0.24(+2.61%)
Mar 31, 2009	9.135	9.185	8.941	9.078	5,799,036	-0.01(-0.16%)
Mar 30, 2009	9.118	9.201	8.967	9.093	5,603,251	-0.30(-3.18%)
Mar 26, 2009	9.423	9.472	9.310	9.391	17,269,568	+0.12(+1.27%)
Mar 25, 2009	9.286	9.452	9.016	9.274	9,778,395	+0.03(+0.38%)
Mar 24, 2009	9.261	9.474	9.209	9.239	8,634,976	-0.12(-1.32%)
Mar 23, 2009	9.064	9.363	9.045	9.363	5,758,227	+0.54(+6.09%)
Mar 20, 2009	9.110	9.174	8.741	8.825	9,584,365	-0.14(-1.51%)
Mar 19, 2009	8.940	9.148	8.910	8.961	7,488,851	+0.01(+0.12%)
Mar 18, 2009	8.620	9.072	8.535	8.950	10,177,703	+0.34(+3.94%)
Mar 17, 2009	8.326	8.611	8.322	8.611	7,655,761	+0.30(+3.62%)
Mar 16, 2009	8.597	8.641	8.303	8.310	7,069,223	-0.21(-2.44%)
Mar 13, 2009	8.455	8.576	8.333	8.519	0	+0.07(+0.87%)
Mar 12, 2009	8.066	8.492	8.037	8.446	6,431,994	+0.37(+4.61%)
Mar 11, 2009	8.086	8.215	8.004	8.074	5,798,023	+0.03(+0.42%)
Mar 10, 2009	7.702	8.051	7.676	8.040	8,388,417	+0.41(+5.35%)
Mar 09, 2009	7.500	7.695	7.498	7.632	11,533,918	+0.06(+0.76%)
Mar 06, 2009	7.692	7.773	7.322	7.574	0	-0.07(-0.87%)
Mar 05, 2009	7.692	7.923	7.562	7.641	9,266,380	-0.20(-2.59%)
Mar 04, 2009	7.725	7.967	7.568	7.845	7,623,149	-0.02(-0.20%)
Mar 02, 2009	8.096	8.223	7.841	7.861	6,868,154	-0.39(-4.72%)
Feb 27, 2009	8.144	8.415	8.055	8.250	0	+0.05(+0.66%)
Feb 26, 2009	8.582	8.639	8.137	8.196	8,513,417	-0.32(-3.72%)
Feb 25, 2009	8.388	8.686	8.317	8.512	12,054,823	+0.09(+1.09%)
Feb 24, 2009	8.148	8.450	7.993	8.420	8,431,648	+0.32(+4.01%)
Feb 23, 2009	8.482	8.566	8.059	8.096	8,184,196	-0.37(-4.37%)
Feb 20, 2009	8.274	8.577	8.260	8.466	9,517,235	+0.03(+0.41%)
Feb 19, 2009	8.433	8.593	8.357	8.431	6,559,202	+0.08(+1.01%)
Feb 18, 2009	8.457	8.487	8.233	8.347	9,175,703	-0.05(-0.62%)
Feb 17, 2009	8.237	8.528	8.148	8.399	14,772,330	-0.01(-0.13%)
Feb 13, 2009	8.584	8.665	8.366	8.411	9,349,791	-0.18(-2.13%)
Feb 12, 2009	8.523	8.636	8.326	8.593	12,135,680	+0.03(+0.35%)
Feb 11, 2009	8.713	8.991	8.315	8.563	14,466,800	-0.06(-0.68%)
Feb 10, 2009	9.045	9.072	8.592	8.622	12,995,858	-0.45(-4.96%)
Feb 09, 2009	9.271	9.290	8.953	9.072	8,823,960	-0.22(-2.39%)
Feb 06, 2009	9.072	9.534	9.072	9.294	10,734,063	+0.25(+2.72%)
Feb 05, 2009	8.838	9.112	8.800	9.048	7,554,377	+0.19(+2.14%)
Feb 04, 2009	8.905	9.072	8.716	8.859	6,040,556	-0.11(-1.21%)
Feb 03, 2009	8.624	9.026	8.620	8.967	6,247,350	+0.38(+4.37%)
Feb 02, 2009	8.787	8.902	8.562	8.592	10,135,831	-0.31(-3.52%)
Jan 30, 2009	9.120	9.140	8.771	8.905	0	-0.12(-1.32%)
Jan 29, 2009	9.153	9.333	8.970	9.024	6,212,832	-0.27(-2.92%)
Jan 28, 2009	9.135	9.472	9.050	9.296	5,077,094	+0.37(+4.17%)
Jan 27, 2009	8.883	8.978	8.705	8.924	5,232,007	+0.06(+0.65%)
Jan 26, 2009	8.830	9.061	8.636	8.867	5,842,500	+0.17(+1.96%)
Jan 23, 2009	8.557	8.880	8.466	8.697	9,310,158	-0.05(-0.58%)
Jan 22, 2009	8.550	8.876	8.364	8.748	10,196,029	+0.09(+1.01%)
Jan 21, 2009	8.302	8.671	8.042	8.660	10,825,224	+0.37(+4.45%)
Jan 20, 2009	8.845	8.845	8.266	8.291	9,389,165	-0.63(-7.07%)
Jan 16, 2009	8.811	8.978	8.617	8.922	0	+0.24(+2.76%)
Jan 15, 2009	8.585	8.803	8.430	8.682	10,681,320	+0.09(+1.05%)
Jan 14, 2009	7.773	8.636	7.773	8.592	20,998,600	+0.53(+6.52%)
Jan 13, 2009	8.137	8.185	7.945	8.066	6,082,447	+0.04(+0.52%)
Jan 12, 2009	8.169	8.188	7.946	8.024	7,274,923	-0.24(-2.92%)
Jan 09, 2009	8.686	8.686	8.234	8.266	7,157,654	-0.41(-4.78%)
Jan 08, 2009	8.743	8.743	8.447	8.681	8,811,026	-0.13(-1.51%)
Jan 07, 2009	8.978	8.980	8.700	8.814	6,153,534	-0.37(-4.02%)
Jan 06, 2009	9.061	9.215	8.930	9.183	7,933,460	+0.12(+1.35%)
Jan 05, 2009	8.889	9.061	8.838	9.061	6,647,262	+0.02(+0.23%)
Jan 02, 2009	8.822	9.069	8.612	9.040	7,120,897	+0.33(+3.83%)
Jan 01, 2009	8.584	8.746	8.508	8.706	0	+0.00(+0.00%)
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%)

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.