Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	34.61	35.44	33.42	34.75	14,896,443	-0.14(-0.41%)
Oct 29, 2009	33.50	35.04	33.28	34.90	10,931,085	+1.93(+5.85%)
Oct 28, 2009	34.29	34.83	32.86	32.97	9,459,463	-1.51(-4.38%)
Oct 27, 2009	35.08	35.25	34.33	34.48	7,398,791	-0.74(-2.11%)
Oct 26, 2009	35.30	36.17	35.06	35.22	5,593,933	-0.02(-0.06%)
Oct 23, 2009	35.54	35.61	35.01	35.24	7,008,785	-0.59(-1.64%)
Oct 22, 2009	34.80	35.91	34.36	35.83	7,375,438	+0.92(+2.62%)
Oct 21, 2009	35.03	36.02	34.84	34.91	6,992,129	-0.16(-0.47%)
Oct 20, 2009	35.06	35.28	35.00	35.07	6,327,618	-0.34(-0.95%)
Oct 19, 2009	34.66	35.64	34.66	35.41	5,103,712	+0.88(+2.55%)
Oct 16, 2009	35.48	35.48	34.41	34.53	6,990,584	-1.33(-3.71%)
Oct 15, 2009	35.73	35.97	35.38	35.86	5,351,700	-0.17(-0.47%)
Oct 14, 2009	34.83	36.21	34.83	36.03	8,847,543	+1.56(+4.51%)
Oct 13, 2009	35.13	35.33	34.44	34.48	6,404,412	-0.88(-2.49%)
Oct 12, 2009	35.63	36.08	35.13	35.36	3,309,212	-0.17(-0.48%)
Oct 09, 2009	35.11	35.57	34.64	35.52	4,830,282	+0.27(+0.75%)
Oct 08, 2009	35.01	35.83	35.01	35.26	6,935,589	+0.41(+1.19%)
Oct 07, 2009	34.75	35.01	34.35	34.84	4,367,261	-0.10(-0.28%)
Oct 06, 2009	34.98	35.55	34.31	34.94	6,036,288	+0.33(+0.96%)
Oct 05, 2009	33.90	34.87	33.90	34.61	7,097,529	+0.81(+2.39%)
Oct 02, 2009	33.32	34.88	33.03	33.80	8,832,350	-0.02(-0.06%)
Oct 01, 2009	35.10	35.55	33.78	33.82	12,190,948	-1.72(-4.84%)
Sep 30, 2009	35.76	36.15	34.69	35.54	8,825,489	+0.06(+0.16%)
Sep 29, 2009	36.69	37.04	35.46	35.48	10,075,604	-0.47(-1.29%)
Sep 28, 2009	35.25	36.75	34.92	35.95	8,389,548	+1.13(+3.23%)
Sep 25, 2009	34.28	35.27	34.04	34.82	9,455,622	+0.38(+1.10%)
Sep 24, 2009	35.84	36.16	34.28	34.44	11,484,937	-1.38(-3.84%)
Sep 23, 2009	37.62	37.88	35.82	35.82	9,390,020	-1.76(-4.67%)
Sep 22, 2009	37.08	37.71	36.67	37.58	11,526,360	+0.83(+2.26%)
Sep 21, 2009	37.27	37.75	36.63	36.75	8,518,769	-1.12(-2.95%)
Sep 18, 2009	37.41	38.26	36.91	37.86	7,941,722	+0.57(+1.54%)
Sep 17, 2009	37.43	38.93	36.71	37.29	10,779,917	+0.67(+1.82%)
Sep 16, 2009	36.19	37.62	36.08	36.63	9,605,815	+0.67(+1.85%)
Sep 15, 2009	35.64	36.58	34.50	35.96	12,520,606	+0.58(+1.63%)
Sep 14, 2009	34.21	35.45	33.82	35.38	5,908,443	+0.92(+2.66%)
Sep 11, 2009	34.69	34.76	33.99	34.47	7,449,132	-0.05(-0.15%)
Sep 10, 2009	33.56	34.62	33.38	34.52	7,374,078	+0.71(+2.11%)
Sep 09, 2009	32.99	33.83	32.63	33.80	6,249,421	+0.78(+2.36%)
Sep 08, 2009	31.72	33.03	31.46	33.03	10,091,082	+1.72(+5.49%)
Sep 04, 2009	30.65	31.35	30.24	31.31	6,204,024	+0.70(+2.29%)
Sep 03, 2009	30.71	30.82	29.87	30.61	7,938,313	+0.47(+1.55%)
Sep 02, 2009	30.52	30.78	30.10	30.14	6,241,759	-0.59(-1.92%)
Sep 01, 2009	32.34	32.79	30.69	30.73	11,667,931	-1.84(-5.64%)
Aug 31, 2009	32.73	32.88	31.96	32.57	6,745,022	-0.59(-1.78%)
Aug 28, 2009	32.93	33.24	32.52	33.15	5,240,353	+0.46(+1.41%)
Aug 27, 2009	32.24	32.76	31.61	32.69	4,818,346	+0.27(+0.82%)
Aug 26, 2009	31.78	32.48	31.50	32.43	5,170,084	+0.60(+1.88%)
Aug 25, 2009	31.70	32.23	31.43	31.83	5,157,767	+0.45(+1.42%)
Aug 24, 2009	31.90	32.48	31.26	31.38	6,922,076	-0.46(-1.45%)
Aug 21, 2009	31.74	32.28	31.34	31.84	8,202,461	+0.60(+1.92%)
Aug 20, 2009	30.02	31.26	29.89	31.25	6,872,124	+1.36(+4.54%)
Aug 19, 2009	29.53	30.15	29.20	29.89	6,863,233	-0.47(-1.53%)
Aug 18, 2009	29.94	30.86	29.82	30.35	6,992,596	-0.29(-0.95%)
Aug 17, 2009	31.16	31.16	29.69	30.65	9,352,136	-1.44(-4.50%)
Aug 14, 2009	32.16	32.23	31.39	32.09	5,710,261	-0.28(-0.85%)
Aug 13, 2009	32.37	32.82	31.72	32.37	6,093,345	+0.30(+0.93%)
Aug 12, 2009	31.56	32.88	31.56	32.07	7,937,813	+0.34(+1.06%)
Aug 11, 2009	32.45	32.59	31.51	31.73	7,944,450	-1.05(-3.19%)
Aug 10, 2009	33.75	33.84	32.38	32.78	8,782,805	-1.10(-3.25%)
Aug 07, 2009	32.43	34.24	31.90	33.88	12,473,490	+1.92(+5.99%)
Aug 06, 2009	32.22	33.70	31.88	31.97	13,441,795	-0.05(-0.14%)
Aug 05, 2009	30.57	32.19	30.28	32.01	15,632,038	+1.20(+3.91%)
Aug 04, 2009	28.64	31.09	28.27	30.81	17,020,398	+1.84(+6.35%)
Aug 03, 2009	28.88	29.11	28.40	28.97	7,673,000	+0.65(+2.30%)
Jul 31, 2009	28.08	28.46	27.54	28.32	7,670,434	-0.21(-0.73%)
Jul 30, 2009	27.83	29.25	27.75	28.53	9,502,563	+1.04(+3.77%)
Jul 29, 2009	27.50	27.81	27.09	27.49	6,701,149	-0.24(-0.88%)
Jul 28, 2009	27.76	27.96	27.24	27.73	6,847,134	+0.01(+0.04%)
Jul 27, 2009	27.48	28.02	27.01	27.72	5,576,085	+0.45(+1.64%)
Jul 24, 2009	27.15	27.48	26.56	27.28	362	-0.16(-0.57%)
Jul 23, 2009	26.55	27.92	26.39	27.43	11,076,106	+0.90(+3.39%)
Jul 22, 2009	26.04	26.90	25.86	26.53	6,274,200	+0.20(+0.77%)
Jul 21, 2009	26.71	26.75	25.66	26.33	6,434,423	-0.07(-0.25%)
Jul 20, 2009	25.54	26.48	25.47	26.40	8,474,610	+1.01(+3.96%)
Jul 17, 2009	26.02	26.02	25.14	25.39	10,115,617	-0.82(-3.14%)
Jul 16, 2009	25.66	26.43	25.26	26.21	8,521,760	+0.45(+1.74%)
Jul 15, 2009	25.62	26.07	25.22	25.77	12,110,231	+0.50(+1.97%)
Jul 14, 2009	24.67	25.58	24.27	25.27	10,214,765	+0.52(+2.12%)
Jul 13, 2009	23.80	24.77	23.77	24.75	12,536,995	+1.25(+5.30%)
Jul 10, 2009	23.38	23.70	22.87	23.50	8,416,824	-0.09(-0.37%)
Jul 09, 2009	24.39	24.56	23.59	23.59	11,069,892	-0.59(-2.44%)
Jul 08, 2009	24.39	24.55	23.42	24.18	12,171,173	+0.00(+0.02%)
Jul 07, 2009	25.33	25.33	24.09	24.17	10,403,489	-1.27(-4.97%)
Jul 06, 2009	24.52	25.49	24.19	25.44	11,647,420	+0.88(+3.58%)
Jul 02, 2009	25.69	25.86	24.47	24.56	12,182,230	-1.54(-5.90%)
Jul 01, 2009	26.29	26.73	26.06	26.10	7,591,474	-0.04(-0.16%)
Jun 30, 2009	26.12	26.58	26.08	26.14	8,585,218	+0.01(+0.02%)
Jun 29, 2009	26.39	26.86	25.89	26.13	10,986,957	-0.25(-0.96%)
Jun 26, 2009	26.06	26.61	25.56	26.39	15,020,212	+0.20(+0.76%)
Jun 25, 2009	25.33	26.19	25.20	26.19	11,829,558	+0.48(+1.88%)
Jun 24, 2009	25.61	26.22	25.40	25.71	10,125,384	+0.32(+1.26%)
Jun 23, 2009	25.24	25.75	24.93	25.39	10,810,740	+0.42(+1.69%)
Jun 22, 2009	26.26	26.37	24.93	24.96	13,854,616	-1.93(-7.18%)
Jun 19, 2009	26.56	26.97	26.18	26.89	17,169,948	+0.86(+3.32%)
Jun 18, 2009	25.60	26.16	25.31	26.03	9,426,405	+0.45(+1.75%)
Jun 17, 2009	26.10	26.16	25.17	25.58	13,120,707	-0.51(-1.97%)
Jun 16, 2009	26.60	26.95	25.75	26.10	12,377,404	-0.29(-1.10%)
Jun 15, 2009	27.20	27.33	26.18	26.39	13,415,610	-1.12(-4.08%)
Jun 12, 2009	26.78	27.66	26.64	27.51	12,855,462	+1.01(+3.82%)
Jun 11, 2009	26.87	27.19	26.43	26.50	10,205,432	-0.23(-0.87%)
Jun 10, 2009	27.36	27.55	25.96	26.73	12,960,893	-0.39(-1.44%)
Jun 09, 2009	27.58	27.58	26.96	27.12	11,129,300	-0.25(-0.93%)
Jun 08, 2009	27.20	27.74	26.82	27.38	10,578,530	+0.18(+0.67%)
Jun 05, 2009	28.20	28.49	27.12	27.19	12,100,208	-0.55(-1.98%)
Jun 04, 2009	27.60	28.36	27.23	27.74	18,624,164	+0.30(+1.11%)
Jun 03, 2009	27.45	27.81	27.15	27.44	11,099,852	-0.13(-0.46%)
Jun 02, 2009	28.51	28.93	27.49	27.57	13,502,405	-1.09(-3.81%)
Jun 01, 2009	27.58	29.20	27.32	28.66	20,049,810	+1.48(+5.46%)
May 29, 2009	26.43	27.17	25.80	27.17	14,416,853	+0.85(+3.24%)
May 28, 2009	25.55	26.40	25.11	26.32	12,238,198	+0.92(+3.64%)
May 27, 2009	26.14	26.21	25.28	25.40	16,837,640	-0.69(-2.63%)
May 26, 2009	24.62	26.32	24.17	26.08	17,367,248	+1.46(+5.92%)
May 22, 2009	25.19	25.62	24.59	24.62	9,081,256	-0.58(-2.32%)
May 21, 2009	24.88	25.52	24.53	25.21	11,887,781	-0.18(-0.72%)
May 20, 2009	26.18	27.02	25.11	25.39	16,761,246	-0.27(-1.05%)
May 19, 2009	25.93	26.48	25.29	25.66	14,185,386	-0.51(-1.94%)
May 18, 2009	24.18	26.30	24.18	26.17	20,174,284	+2.32(+9.74%)
May 15, 2009	24.96	25.32	23.60	23.85	16,474,582	-1.59(-6.25%)
May 14, 2009	24.43	25.80	23.63	25.44	19,104,422	+1.00(+4.10%)
May 13, 2009	25.22	25.40	24.09	24.44	19,685,516	-1.69(-6.48%)
May 12, 2009	26.79	26.88	24.96	26.13	15,596,644	-0.29(-1.10%)
May 11, 2009	26.57	27.38	26.42	26.42	19,869,994	-0.99(-3.62%)
May 08, 2009	27.11	27.49	26.02	27.41	28,841,310	+1.70(+6.60%)
May 07, 2009	26.81	27.04	25.63	25.71	53,686,088	-2.16(-7.75%)
May 06, 2009	26.11	27.95	25.69	27.87	20,335,190	+2.40(+9.42%)
May 05, 2009	26.04	26.24	25.22	25.47	16,000,331	-0.89(-3.39%)
May 04, 2009	24.58	26.40	24.58	26.37	25,696,346	+2.25(+9.31%)
May 01, 2009	25.42	25.92	23.89	24.12	19,715,182	-2.10(-8.02%)
Apr 30, 2009	25.59	26.89	25.43	26.22	21,847,012	+0.97(+3.84%)
Apr 29, 2009	24.34	25.77	24.05	25.25	19,188,544	+1.28(+5.34%)
Apr 28, 2009	22.70	24.64	22.69	23.97	17,325,144	+0.73(+3.13%)
Apr 27, 2009	24.73	24.90	22.49	23.25	23,175,156	-2.50(-9.69%)
Apr 24, 2009	24.27	26.69	23.79	25.74	23,142,290	+1.14(+4.63%)
Apr 23, 2009	23.65	24.87	23.25	24.60	18,380,732	+1.30(+5.56%)
Apr 22, 2009	24.29	25.00	23.31	23.31	32,556,326	-1.60(-6.41%)
Apr 21, 2009	21.42	24.90	21.11	24.90	30,964,172	+2.84(+12.85%)
Apr 20, 2009	24.26	24.39	21.95	22.07	26,165,872	-3.01(-12.00%)
Apr 17, 2009	24.01	25.83	23.52	25.08	32,680,972	+1.06(+4.42%)
Apr 16, 2009	22.29	25.24	21.58	24.01	35,393,164	+1.65(+7.39%)
Apr 15, 2009	19.91	22.47	19.65	22.36	30,559,698	+2.76(+14.08%)
Apr 14, 2009	20.86	21.43	19.33	19.60	23,986,238	-2.07(-9.57%)
Apr 13, 2009	21.40	22.17	20.61	21.68	21,127,788	-0.17(-0.79%)
Apr 09, 2009	19.74	21.98	19.52	21.85	29,404,246	+3.08(+16.41%)
Apr 08, 2009	18.57	18.93	18.04	18.77	20,521,426	+0.52(+2.87%)
Apr 07, 2009	19.83	20.02	18.20	18.25	23,886,220	-2.25(-10.96%)
Apr 06, 2009	20.30	21.06	19.82	20.49	22,185,884	-0.50(-2.37%)
Apr 03, 2009	18.44	20.99	18.38	20.99	31,177,956	+2.20(+11.71%)
Apr 02, 2009	17.53	19.09	17.14	18.79	29,513,730	+1.89(+11.19%)
Apr 01, 2009	17.13	17.28	16.55	16.90	20,122,710	-0.71(-4.01%)
Mar 31, 2009	15.91	17.85	15.89	17.60	31,704,980	+1.92(+12.25%)
Mar 30, 2009	16.49	16.67	15.48	15.68	22,305,724	-3.01(-16.10%)
Mar 26, 2009	18.08	18.80	17.14	18.69	27,885,966	+0.93(+5.24%)
Mar 25, 2009	18.28	18.57	16.24	17.76	28,413,542	-0.13(-0.71%)
Mar 24, 2009	19.38	19.68	17.71	17.89	28,717,884	-1.98(-9.97%)
Mar 23, 2009	17.68	20.09	17.67	19.87	34,921,528	+3.20(+19.21%)
Mar 20, 2009	16.31	17.35	16.16	16.67	48,968,992	-0.90(-5.13%)
Mar 19, 2009	18.27	18.73	17.28	17.57	22,881,352	-0.41(-2.28%)
Mar 18, 2009	17.03	18.13	16.26	17.98	27,000,486	+0.79(+4.58%)
Mar 17, 2009	16.25	17.23	15.29	17.19	24,039,980	+1.18(+7.40%)
Mar 16, 2009	17.82	18.22	15.84	16.01	18,713,466	-1.64(-9.30%)
Mar 13, 2009	18.25	18.50	17.03	17.65	0	-0.47(-2.58%)
Mar 12, 2009	16.06	18.20	16.06	18.12	22,597,340	+1.65(+10.03%)
Mar 11, 2009	17.42	17.42	16.09	16.47	23,793,516	-0.55(-3.23%)
Mar 10, 2009	14.89	17.07	14.41	17.02	34,643,736	+2.43(+16.65%)
Mar 09, 2009	12.74	14.63	12.74	14.59	27,530,726	+1.28(+9.58%)
Mar 06, 2009	14.28	14.28	12.33	13.31	0	-0.80(-5.66%)
Mar 05, 2009	14.38	14.79	13.91	14.11	23,728,708	-0.81(-5.45%)
Mar 04, 2009	15.94	16.04	14.43	14.92	25,927,412	-0.25(-1.64%)
Mar 02, 2009	16.26	16.60	15.11	15.17	24,772,840	-1.65(-9.82%)
Feb 27, 2009	16.36	17.29	16.36	16.82	0	-0.16(-0.96%)
Feb 26, 2009	17.99	18.58	16.93	16.98	17,133,816	-0.59(-3.35%)
Feb 25, 2009	17.45	18.56	16.67	17.57	20,640,072	-0.39(-2.15%)
Feb 24, 2009	16.61	18.06	16.37	17.96	29,339,660	+1.32(+7.91%)
Feb 23, 2009	18.71	18.75	16.58	16.64	19,908,084	-1.76(-9.58%)
Feb 20, 2009	16.64	18.56	16.41	18.41	0	+0.88(+5.05%)
Feb 19, 2009	18.50	19.06	17.29	17.52	14,280,079	-0.74(-4.06%)
Feb 18, 2009	18.52	18.58	17.25	18.27	14,168,775	+0.40(+2.25%)
Feb 17, 2009	18.43	18.56	17.61	17.86	19,200,416	-1.47(-7.62%)
Feb 13, 2009	20.68	20.89	19.20	19.34	17,280,180	-1.62(-7.74%)
Feb 12, 2009	21.13	21.29	19.31	20.96	18,222,714	-0.88(-4.05%)
Feb 11, 2009	21.32	21.93	20.54	21.84	15,601,181	+0.55(+2.58%)
Feb 10, 2009	23.22	23.48	21.17	21.29	18,488,320	-2.52(-10.58%)
Feb 09, 2009	22.97	23.98	22.66	23.82	9,240,193	+0.51(+2.18%)
Feb 06, 2009	22.14	23.49	21.99	23.31	14,408,363	+1.34(+6.08%)
Feb 05, 2009	21.42	22.78	20.82	21.97	15,271,083	+0.12(+0.56%)
Feb 04, 2009	21.86	22.96	21.62	21.85	12,124,988	+0.01(+0.05%)
Feb 03, 2009	22.33	22.36	21.35	21.84	11,356,433	-0.43(-1.94%)
Feb 02, 2009	21.26	22.40	21.04	22.27	14,021,541	+0.43(+1.95%)
Jan 30, 2009	23.31	23.38	20.71	21.84	0	-0.74(-3.29%)
Jan 29, 2009	24.06	24.80	22.49	22.59	16,264,235	-2.30(-9.25%)
Jan 28, 2009	23.10	25.11	22.72	24.89	16,830,730	+2.63(+11.80%)
Jan 27, 2009	22.50	23.08	21.83	22.26	7,797,665	-0.10(-0.43%)
Jan 26, 2009	23.15	23.44	21.86	22.36	9,333,220	-0.38(-1.68%)
Jan 23, 2009	20.65	22.90	20.65	22.74	11,604,454	+0.80(+3.64%)
Jan 22, 2009	22.67	23.07	21.54	21.94	14,583,484	-1.64(-6.96%)
Jan 21, 2009	21.76	23.67	20.80	23.58	17,571,486	+2.68(+12.81%)
Jan 20, 2009	22.83	22.95	20.80	20.90	18,657,830	-2.28(-9.84%)
Jan 16, 2009	23.07	23.53	21.86	23.18	0	+0.52(+2.29%)
Jan 15, 2009	21.59	23.23	20.20	22.67	15,785,681	+1.02(+4.72%)
Jan 14, 2009	21.97	22.32	21.29	21.64	13,469,213	-1.46(-6.31%)
Jan 13, 2009	21.72	23.30	21.71	23.10	10,226,573	+0.88(+3.96%)
Jan 12, 2009	23.60	23.89	21.78	22.22	12,961,608	-1.63(-6.82%)
Jan 09, 2009	25.43	25.84	23.70	23.85	11,567,078	-1.74(-6.79%)
Jan 08, 2009	25.41	25.83	24.84	25.59	8,269,549	-0.42(-1.60%)
Jan 07, 2009	26.68	27.38	25.85	26.01	9,172,285	-1.15(-4.23%)
Jan 06, 2009	26.42	27.57	24.81	27.15	15,058,501	+1.41(+5.47%)
Jan 05, 2009	25.84	26.56	25.41	25.75	8,059,889	-0.42(-1.61%)
Jan 02, 2009	27.12	27.13	25.95	26.17	0	-0.83(-3.09%)
Jan 01, 2009	26.57	27.28	25.77	27.00	0	+0.00(+0.00%)
Dec 31, 2008	26.57	27.28	25.77	27.00	8,121,258	+0.96(+3.67%)
Dec 30, 2008	25.27	26.30	24.94	26.05	8,517,576	+1.16(+4.68%)
Dec 29, 2008	26.39	26.39	24.43	24.88	11,063,397	-1.52(-5.77%)
Dec 26, 2008	26.08	26.51	25.43	26.41	3,929,219	+0.33(+1.27%)
Dec 24, 2008	26.48	26.72	25.85	26.08	2,298,013	-0.35(-1.33%)
Dec 23, 2008	26.54	27.05	25.80	26.43	7,191,917	+0.00(+0.00%)
Dec 22, 2008	27.73	27.83	25.27	26.43	13,836,358	-1.35(-4.87%)
Dec 19, 2008	26.49	27.79	25.53	27.78	12,353,912	+1.86(+7.16%)
Dec 18, 2008	28.99	29.63	25.68	25.92	14,180,226	-2.82(-9.81%)
Dec 17, 2008	28.12	29.83	27.29	28.74	13,807,650	-0.03(-0.11%)
Dec 16, 2008	26.42	28.78	25.22	28.78	20,689,512	+3.54(+14.04%)
Dec 15, 2008	26.27	26.82	24.45	25.23	11,574,916	-1.19(-4.52%)
Dec 12, 2008	23.14	26.45	23.14	26.43	18,907,022	+2.53(+10.59%)
Dec 11, 2008	27.63	27.85	23.19	23.90	24,172,546	-4.39(-15.52%)
Dec 10, 2008	26.62	28.36	26.19	28.29	13,741,216	+1.93(+7.33%)
Dec 09, 2008	28.08	28.34	26.08	26.36	16,905,010	-2.29(-8.00%)
Dec 08, 2008	27.25	28.65	27.07	28.65	18,755,402	+2.11(+7.97%)
Dec 05, 2008	23.08	26.81	22.65	26.53	16,814,892	+3.11(+13.28%)
Dec 04, 2008	23.34	25.92	22.87	23.42	19,160,202	-0.71(-2.95%)
Dec 03, 2008	22.24	24.24	21.41	24.14	18,104,736	+1.43(+6.31%)
Dec 02, 2008	20.02	22.91	20.00	22.70	23,202,256	+3.39(+17.55%)
Dec 01, 2008	23.60	23.63	19.06	19.31	19,077,206	-4.83(-20.00%)
Nov 28, 2008	25.85	25.95	24.00	24.14	7,304,187	-1.75(-6.77%)
Nov 26, 2008	23.97	26.10	22.94	25.89	17,144,714	+1.50(+6.15%)
Nov 25, 2008	25.38	25.44	22.08	24.39	21,436,664	-0.06(-0.23%)
Nov 24, 2008	19.72	24.60	19.02	24.45	26,224,214	+4.94(+25.35%)
Nov 21, 2008	20.45	20.65	17.17	19.51	29,572,944	-0.14(-0.70%)
Nov 20, 2008	19.59	22.51	19.08	19.64	25,969,056	-1.23(-5.89%)
Nov 19, 2008	23.09	23.37	20.35	20.87	20,003,130	-3.13(-13.04%)
Nov 18, 2008	24.92	25.27	22.39	24.00	15,640,637	-0.83(-3.34%)
Nov 17, 2008	26.28	26.67	24.60	24.83	13,706,778	-1.70(-6.40%)
Nov 14, 2008	28.70	28.83	26.08	26.53	0	-2.83(-9.63%)
Nov 13, 2008	25.98	29.99	24.81	29.35	15,456,287	+3.28(+12.57%)
Nov 12, 2008	28.31	28.59	25.91	26.08	12,541,229	-3.67(-12.35%)
Nov 11, 2008	30.37	31.36	28.95	29.75	8,827,280	-1.26(-4.05%)
Nov 10, 2008	34.34	34.68	30.52	31.01	8,883,484	-3.53(-10.21%)
Nov 07, 2008	31.91	34.84	30.82	34.53	7,530,464	+2.52(+7.86%)
Nov 06, 2008	32.57	33.18	31.70	32.02	7,680,398	-0.86(-2.63%)
Nov 05, 2008	36.34	36.51	32.21	32.88	11,309,697	-3.82(-10.40%)
Nov 04, 2008	35.05	36.84	33.80	36.70	7,736,183	+3.02(+8.96%)

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.