Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	31.33	34.23	31.18	34.07	8,117,360	+2.65(+8.43%)
Oct 30, 2008	31.21	31.64	30.18	31.42	7,257,054	+1.32(+4.39%)
Oct 29, 2008	32.07	32.19	29.33	30.10	12,227,515	-2.40(-7.38%)
Oct 28, 2008	27.44	32.50	25.54	32.50	14,164,875	+6.16(+23.41%)
Oct 27, 2008	26.96	29.11	26.12	26.33	9,545,849	-1.17(-4.25%)
Oct 24, 2008	27.01	28.52	26.23	27.50	9,860,716	-1.67(-5.72%)
Oct 23, 2008	30.27	31.14	26.80	29.17	15,981,288	-0.99(-3.29%)
Oct 22, 2008	31.16	31.86	28.88	30.16	12,215,477	-1.80(-5.64%)
Oct 21, 2008	33.34	34.62	31.74	31.96	7,036,281	-1.90(-5.60%)
Oct 20, 2008	35.17	35.17	32.00	33.86	5,028,688	-0.27(-0.79%)
Oct 17, 2008	31.88	35.76	31.88	34.13	11,273,142	+0.38(+1.11%)
Oct 16, 2008	32.14	34.71	30.51	33.75	16,305,472	+2.90(+9.41%)
Oct 15, 2008	35.23	36.11	29.96	30.85	13,004,959	-5.78(-15.78%)
Oct 14, 2008	40.28	41.39	34.35	36.63	12,468,502	-3.42(-8.53%)
Oct 13, 2008	40.99	41.63	37.57	40.04	10,434,106	+0.14(+0.36%)
Oct 10, 2008	32.53	40.72	32.26	39.90	22,515,710	+5.67(+16.55%)
Oct 09, 2008	38.66	39.22	34.23	34.23	11,449,558	-3.50(-9.28%)
Oct 08, 2008	35.91	39.84	34.56	37.74	14,057,055	+0.63(+1.70%)
Oct 07, 2008	42.51	42.51	36.68	37.10	13,641,434	-4.23(-10.23%)
Oct 06, 2008	41.59	42.55	39.38	41.33	15,120,400	-1.35(-3.16%)
Oct 03, 2008	45.61	46.09	42.42	42.68	0	-2.01(-4.49%)
Oct 02, 2008	46.50	46.76	44.22	44.69	6,547,534	-2.93(-6.15%)
Oct 01, 2008	48.60	48.77	46.63	47.62	6,249,248	-1.68(-3.41%)
Sep 30, 2008	46.78	50.72	46.78	49.30	7,896,018	+3.32(+7.23%)
Sep 29, 2008	49.52	49.65	44.92	45.97	7,583,261	-4.70(-9.27%)
Sep 26, 2008	47.47	50.96	47.19	50.67	0	+2.08(+4.29%)
Sep 25, 2008	48.05	49.06	47.12	48.59	4,657,076	+0.97(+2.04%)
Sep 24, 2008	48.92	48.92	46.39	47.62	5,115,609	+0.09(+0.19%)
Sep 23, 2008	47.26	48.91	47.19	47.52	6,341,880	+0.26(+0.55%)
Sep 22, 2008	50.10	51.11	46.57	47.26	9,161,306	-4.06(-7.91%)
Sep 19, 2008	52.85	54.09	48.15	51.32	0	+3.55(+7.44%)
Sep 18, 2008	46.66	50.69	44.87	47.77	14,828,726	+2.03(+4.44%)
Sep 17, 2008	47.99	48.92	45.20	45.74	9,682,078	-3.47(-7.04%)
Sep 16, 2008	44.23	49.31	44.03	49.21	12,686,789	+7.02(+16.64%)
Sep 15, 2008	48.52	49.81	42.19	42.19	9,241,675	-7.64(-15.34%)
Sep 12, 2008	48.08	50.06	48.08	49.83	4,191,360	+0.96(+1.95%)
Sep 11, 2008	47.28	49.11	47.10	48.88	4,314,331	+0.58(+1.21%)
Sep 10, 2008	48.01	48.84	47.05	48.29	5,244,713	+0.28(+0.59%)
Sep 09, 2008	50.06	50.49	47.58	48.01	7,164,096	-2.38(-4.72%)
Sep 08, 2008	49.30	50.38	48.60	50.38	7,546,552	+2.73(+5.74%)
Sep 05, 2008	47.29	47.76	46.60	47.65	0	-0.23(-0.48%)
Sep 04, 2008	49.28	49.58	47.78	47.88	5,694,636	-1.90(-3.82%)
Sep 03, 2008	48.85	49.81	48.34	49.78	3,797,683	+1.07(+2.20%)
Sep 02, 2008	48.62	50.08	47.77	48.71	3,417,090	+0.49(+1.01%)
Aug 29, 2008	48.53	48.77	48.04	48.22	0	-0.85(-1.73%)
Aug 28, 2008	48.19	49.13	47.66	49.07	4,201,159	+1.56(+3.27%)
Aug 27, 2008	46.76	47.92	46.69	47.51	3,533,259	+0.17(+0.35%)
Aug 26, 2008	46.98	47.83	46.58	47.35	3,822,792	+0.23(+0.50%)
Aug 25, 2008	48.43	48.65	46.91	47.11	3,643,623	-1.44(-2.96%)
Aug 22, 2008	47.51	49.11	47.24	48.55	0	+1.60(+3.41%)
Aug 21, 2008	46.47	47.55	46.39	46.95	3,758,709	-0.83(-1.74%)
Aug 20, 2008	47.54	48.21	46.63	47.78	4,585,240	+0.41(+0.87%)
Aug 19, 2008	47.56	48.16	46.89	47.37	5,663,874	-1.09(-2.24%)
Aug 18, 2008	49.51	49.95	47.83	48.46	5,188,054	-1.14(-2.31%)
Aug 15, 2008	49.56	51.17	48.99	49.60	0	+0.34(+0.68%)
Aug 14, 2008	47.77	49.40	47.26	49.27	3,321,151	+1.06(+2.19%)
Aug 13, 2008	49.04	49.04	47.63	48.21	5,244,386	-1.53(-3.08%)
Aug 12, 2008	50.49	50.97	49.33	49.74	5,714,513	-1.46(-2.85%)
Aug 11, 2008	49.10	51.73	48.73	51.20	7,940,192	+2.00(+4.06%)
Aug 08, 2008	46.91	49.45	46.45	49.20	4,919,971	+2.41(+5.15%)
Aug 07, 2008	47.52	48.03	46.42	46.79	6,639,321	-1.52(-3.16%)
Aug 06, 2008	48.08	48.70	47.31	48.32	5,483,951	+0.09(+0.18%)
Aug 05, 2008	46.58	48.51	46.03	48.23	6,955,963	+2.33(+5.08%)
Aug 04, 2008	46.12	46.43	45.37	45.90	4,443,461	-0.51(-1.11%)
Aug 01, 2008	47.10	47.36	45.71	46.41	4,937,550	-0.67(-1.41%)
Jul 31, 2008	47.08	47.94	46.49	47.08	5,436,471	-1.37(-2.82%)
Jul 30, 2008	48.62	49.06	46.73	48.44	6,917,513	+0.53(+1.10%)
Jul 29, 2008	47.91	48.11	45.19	47.91	8,354,548	+2.91(+6.46%)
Jul 28, 2008	46.90	46.94	44.92	45.01	7,345,675	-1.03(-2.24%)
Jul 25, 2008	45.02	46.75	44.77	46.04	5,857,169	+1.45(+3.25%)
Jul 24, 2008	48.18	48.18	44.31	44.59	7,605,706	-2.95(-6.20%)
Jul 23, 2008	46.56	48.17	46.16	47.54	6,639,658	+0.63(+1.33%)
Jul 22, 2008	45.40	47.13	44.78	46.91	7,165,528	+0.76(+1.64%)
Jul 21, 2008	45.84	46.73	45.47	46.16	4,967,710	+0.16(+0.34%)
Jul 18, 2008	46.04	46.30	44.88	46.00	5,045,492	+0.18(+0.39%)
Jul 17, 2008	44.98	46.03	43.71	45.82	7,098,787	+1.21(+2.72%)
Jul 16, 2008	41.32	44.97	40.84	44.61	8,288,808	+3.26(+7.89%)
Jul 15, 2008	41.80	42.63	40.62	41.34	9,906,732	-0.90(-2.14%)
Jul 14, 2008	44.55	45.36	42.10	42.25	5,305,976	-1.63(-3.72%)
Jul 11, 2008	43.37	44.92	42.84	43.88	8,223,124	-0.52(-1.17%)
Jul 10, 2008	43.34	44.82	42.90	44.40	6,094,941	+1.23(+2.86%)
Jul 09, 2008	45.90	45.90	43.06	43.16	6,840,538	-2.70(-5.88%)
Jul 08, 2008	43.16	46.67	42.63	45.86	7,141,649	+2.70(+6.25%)
Jul 07, 2008	44.80	45.22	42.77	43.16	6,261,352	-1.42(-3.18%)
Jul 04, 2008	45.38	45.59	44.43	44.58	2,422,271	+0.00(+0.00%)
Jul 03, 2008	45.38	45.59	44.43	44.58	2,422,271	-0.23(-0.51%)
Jul 02, 2008	45.64	45.90	44.75	44.81	4,323,327	-0.55(-1.22%)
Jul 01, 2008	45.04	45.45	43.70	45.36	6,843,488	-0.32(-0.70%)
Jun 30, 2008	47.01	47.01	45.35	45.68	4,373,491	-0.47(-1.02%)
Jun 27, 2008	46.50	46.97	45.35	46.16	5,250,427	-0.22(-0.48%)
Jun 26, 2008	47.62	48.11	46.19	46.38	4,257,904	-2.05(-4.23%)
Jun 25, 2008	48.06	49.33	47.87	48.43	4,387,660	+0.73(+1.53%)
Jun 24, 2008	47.34	48.23	46.76	47.70	3,517,968	+0.27(+0.58%)
Jun 23, 2008	48.44	48.97	47.30	47.42	3,159,061	-0.90(-1.87%)
Jun 20, 2008	49.55	49.73	48.22	48.33	4,891,825	-1.41(-2.83%)
Jun 19, 2008	47.94	49.81	47.65	49.73	3,089,825	+1.80(+3.75%)
Jun 18, 2008	48.66	48.89	47.56	47.94	3,725,212	-0.84(-1.73%)
Jun 17, 2008	51.03	51.40	48.69	48.78	2,953,500	-1.83(-3.62%)
Jun 16, 2008	49.31	50.76	49.07	50.61	2,863,904	+0.76(+1.53%)
Jun 13, 2008	49.30	49.86	48.40	49.85	3,381,662	+1.09(+2.24%)
Jun 12, 2008	48.25	49.22	47.90	48.76	4,213,010	+0.94(+1.97%)
Jun 11, 2008	48.83	48.96	47.72	47.82	3,513,610	-1.24(-2.53%)
Jun 10, 2008	48.51	49.08	47.85	49.06	4,164,368	+0.31(+0.64%)
Jun 09, 2008	49.83	50.43	48.62	48.75	3,462,142	-0.91(-1.84%)
Jun 06, 2008	51.54	51.54	49.41	49.66	4,071,813	-2.33(-4.48%)
Jun 05, 2008	50.96	52.11	50.83	51.99	3,457,641	+1.19(+2.35%)
Jun 04, 2008	49.98	51.26	49.92	50.80	2,513,671	+0.48(+0.96%)
Jun 03, 2008	50.40	50.52	49.76	50.31	2,849,731	+0.50(+1.01%)
Jun 02, 2008	50.48	50.55	49.33	49.81	2,912,942	-0.69(-1.36%)
May 30, 2008	50.86	50.95	50.14	50.50	2,438,551	-0.36(-0.71%)
May 29, 2008	49.89	50.86	49.55	50.86	2,265,610	+1.02(+2.05%)
May 28, 2008	50.56	50.66	49.70	49.84	2,516,827	-0.57(-1.13%)
May 27, 2008	49.55	50.41	49.55	50.41	1,897,169	+0.84(+1.70%)
May 26, 2008	49.29	49.87	49.13	49.56	0	+0.00(+0.00%)
May 23, 2008	49.29	49.87	49.13	49.56	3,372,088	-0.02(-0.03%)
May 22, 2008	50.44	50.64	49.31	49.58	4,994,285	-0.98(-1.94%)
May 21, 2008	52.04	52.42	50.37	50.56	3,418,977	-1.25(-2.41%)
May 20, 2008	52.21	52.62	51.40	51.81	2,377,816	-0.73(-1.39%)
May 19, 2008	52.60	52.94	52.08	52.54	1,899,080	-0.06(-0.12%)
May 16, 2008	52.33	52.81	51.84	52.60	2,801,238	-0.09(-0.16%)
May 15, 2008	51.60	52.69	51.36	52.69	1,850,418	+0.92(+1.78%)
May 14, 2008	51.22	52.08	51.21	51.77	2,300,982	+0.54(+1.05%)
May 13, 2008	51.98	52.04	50.78	51.23	2,616,741	-0.26(-0.50%)
May 12, 2008	51.44	51.57	50.41	51.49	2,648,469	+0.90(+1.79%)
May 09, 2008	50.66	51.27	50.15	50.58	1,283,277	-0.43(-0.85%)
May 08, 2008	51.12	51.60	50.43	51.01	2,041,840	-0.12(-0.24%)
May 07, 2008	53.30	53.38	51.04	51.14	3,042,280	-2.18(-4.09%)
May 06, 2008	51.89	53.33	51.74	53.32	3,007,427	+0.63(+1.19%)
May 05, 2008	52.05	52.89	51.86	52.69	1,983,770	-0.06(-0.11%)
May 02, 2008	53.46	53.93	52.45	52.75	4,484,158	+0.41(+0.78%)
May 01, 2008	50.82	52.58	50.67	52.34	3,432,495	+1.59(+3.13%)
Apr 30, 2008	51.45	52.40	50.71	50.75	3,036,269	-0.83(-1.61%)
Apr 29, 2008	53.25	53.25	51.31	51.58	2,897,701	-1.28(-2.41%)
Apr 28, 2008	53.36	53.36	52.47	52.85	2,520,581	-0.30(-0.57%)
Apr 25, 2008	53.36	53.36	52.48	53.16	2,960,074	+0.14(+0.27%)
Apr 24, 2008	51.65	53.30	51.65	53.02	2,863,530	+1.22(+2.35%)
Apr 23, 2008	51.51	52.26	50.69	51.80	2,102,835	+1.04(+2.05%)
Apr 22, 2008	51.29	51.53	50.43	50.76	2,392,429	-0.44(-0.85%)
Apr 21, 2008	51.86	52.27	51.00	51.19	1,889,110	-0.89(-1.71%)
Apr 18, 2008	52.28	52.91	51.77	52.08	3,147,090	+0.52(+1.02%)
Apr 17, 2008	50.98	51.71	50.68	51.56	3,189,853	+0.02(+0.04%)
Apr 16, 2008	50.07	51.66	49.72	51.54	3,594,301	+1.98(+4.00%)
Apr 15, 2008	49.03	49.56	48.43	49.56	3,211,153	+0.76(+1.56%)
Apr 14, 2008	49.16	49.65	48.77	48.79	2,438,486	-0.49(-1.00%)
Apr 11, 2008	49.44	50.18	49.04	49.29	2,425,976	-0.65(-1.30%)
Apr 10, 2008	49.07	50.30	48.77	49.94	4,160,602	+0.66(+1.33%)
Apr 09, 2008	50.47	50.55	48.93	49.28	2,881,113	-1.06(-2.11%)
Apr 08, 2008	51.12	51.12	50.15	50.34	3,757,784	-0.77(-1.51%)
Apr 07, 2008	51.48	51.89	50.44	51.12	2,696,836	+0.16(+0.31%)
Apr 04, 2008	52.42	52.42	50.81	50.96	4,750,748	-1.48(-2.83%)
Apr 03, 2008	51.03	52.51	50.60	52.44	5,992,933	+1.20(+2.34%)
Apr 02, 2008	50.82	51.79	49.92	51.24	5,976,629	+0.57(+1.12%)
Apr 01, 2008	48.15	50.69	47.53	50.67	6,189,347	+3.46(+7.32%)
Mar 31, 2008	47.21	48.39	46.72	47.22	4,771,204	+0.29(+0.62%)
Mar 28, 2008	47.65	48.05	46.76	46.93	3,997,105	-0.77(-1.62%)
Mar 27, 2008	47.99	49.13	47.57	47.70	4,566,768	-0.08(-0.17%)
Mar 26, 2008	48.28	48.50	47.60	47.78	4,022,582	-0.65(-1.34%)
Mar 25, 2008	47.10	48.52	46.88	48.43	5,348,851	+1.26(+2.66%)
Mar 24, 2008	48.43	48.93	47.08	47.18	7,431,044	-1.11(-2.30%)
Mar 21, 2008	46.70	48.40	45.61	48.29	6,009,910	+0.00(+0.00%)
Mar 20, 2008	46.70	48.40	45.61	48.29	6,009,910	+1.83(+3.95%)
Mar 19, 2008	48.28	48.28	46.32	46.46	6,701,009	-1.01(-2.12%)
Mar 18, 2008	46.33	47.46	45.27	47.46	6,406,665	+2.84(+6.35%)
Mar 17, 2008	43.13	45.23	42.75	44.63	4,930,820	+0.80(+1.83%)
Mar 14, 2008	45.03	45.34	42.64	43.82	4,744,892	-1.06(-2.36%)
Mar 13, 2008	43.20	45.17	42.53	44.88	5,166,432	+0.91(+2.07%)
Mar 12, 2008	44.93	45.94	43.82	43.97	5,202,830	-1.46(-3.21%)
Mar 11, 2008	42.60	45.58	42.60	45.43	6,655,531	+3.68(+8.83%)
Mar 10, 2008	42.71	42.86	41.67	41.74	3,459,100	-1.01(-2.35%)
Mar 07, 2008	41.78	43.04	41.11	42.75	5,150,720	+0.89(+2.14%)
Mar 06, 2008	43.71	43.93	41.73	41.86	4,594,547	-2.15(-4.90%)
Mar 05, 2008	44.02	44.66	43.28	44.01	3,880,285	+0.48(+1.11%)
Mar 04, 2008	42.68	43.90	42.45	43.53	5,608,628	+0.37(+0.86%)
Mar 03, 2008	42.46	43.16	41.90	43.16	5,767,782	+0.57(+1.34%)
Feb 29, 2008	43.19	43.48	42.41	42.59	3,775,765	-1.01(-2.32%)
Feb 28, 2008	44.13	44.40	43.56	43.60	2,734,049	-1.00(-2.23%)
Feb 27, 2008	44.72	45.17	44.17	44.60	3,079,345	-0.31(-0.69%)
Feb 26, 2008	45.04	45.35	44.53	44.91	4,903,397	-0.41(-0.90%)
Feb 25, 2008	43.58	45.38	42.82	45.31	4,945,704	+1.67(+3.82%)
Feb 22, 2008	42.81	43.65	41.96	43.65	3,755,976	+1.09(+2.57%)
Feb 21, 2008	43.20	43.60	42.20	42.55	5,049,258	-0.63(-1.46%)
Feb 20, 2008	41.92	43.18	41.74	43.18	2,687,588	+0.81(+1.92%)
Feb 19, 2008	43.07	43.74	41.90	42.37	2,824,226	-0.58(-1.35%)
Feb 18, 2008	42.90	43.21	41.90	42.95	0	+0.00(+0.00%)
Feb 15, 2008	42.90	43.21	41.90	42.95	3,619,722	-0.04(-0.08%)
Feb 14, 2008	43.60	43.64	42.61	42.99	4,906,268	-0.30(-0.70%)
Feb 13, 2008	43.99	44.59	42.34	43.29	5,094,327	-0.45(-1.03%)
Feb 12, 2008	42.86	43.96	42.69	43.74	3,527,928	+1.26(+2.95%)
Feb 11, 2008	42.69	43.37	41.72	42.49	3,631,634	-0.13(-0.31%)
Feb 08, 2008	44.09	44.27	41.72	42.62	5,015,929	-1.88(-4.23%)
Feb 07, 2008	43.43	44.50	42.83	44.50	5,702,371	+0.75(+1.71%)
Feb 06, 2008	45.33	45.50	43.71	43.75	5,588,528	-1.43(-3.16%)
Feb 05, 2008	47.10	47.10	45.09	45.18	6,114,531	-2.67(-5.59%)
Feb 04, 2008	48.54	48.68	47.11	47.85	5,464,993	-0.68(-1.40%)
Feb 01, 2008	45.40	48.67	45.40	48.53	7,713,533	+3.11(+6.85%)
Jan 31, 2008	44.06	45.42	43.17	45.42	5,479,097	+1.29(+2.91%)
Jan 30, 2008	44.48	46.33	43.71	44.14	5,534,162	-0.44(-0.99%)
Jan 29, 2008	45.22	45.32	43.76	44.58	4,682,952	-0.34(-0.75%)
Jan 28, 2008	43.98	45.10	42.91	44.92	5,139,735	+0.91(+2.07%)
Jan 25, 2008	44.96	45.63	43.64	44.01	5,212,048	-0.61(-1.38%)
Jan 24, 2008	45.31	45.84	44.05	44.62	6,696,995	-1.21(-2.65%)
Jan 23, 2008	41.92	46.03	41.67	45.84	10,737,344	+3.35(+7.90%)
Jan 22, 2008	38.14	43.07	38.01	42.48	11,712,191	+2.74(+6.89%)
Jan 21, 2008	40.78	41.38	38.84	39.74	0	+0.00(+0.00%)
Jan 18, 2008	40.78	41.38	38.84	39.74	6,197,328	-0.68(-1.68%)
Jan 17, 2008	40.87	41.42	39.69	40.42	6,605,269	-0.40(-0.98%)
Jan 16, 2008	40.00	41.65	39.95	40.83	5,450,947	+0.59(+1.47%)
Jan 15, 2008	40.67	40.97	39.76	40.24	4,989,167	-1.28(-3.08%)
Jan 14, 2008	42.11	42.45	40.41	41.52	4,080,459	-0.17(-0.41%)
Jan 11, 2008	41.24	42.32	40.41	41.69	7,435,546	+0.15(+0.35%)
Jan 10, 2008	40.15	42.60	39.11	41.54	7,730,918	+1.01(+2.50%)
Jan 09, 2008	39.28	40.57	38.37	40.53	7,424,962	+1.20(+3.06%)
Jan 08, 2008	41.42	42.67	39.22	39.33	6,446,091	-1.95(-4.73%)
Jan 07, 2008	40.76	41.71	39.69	41.28	5,565,024	+0.84(+2.09%)
Jan 04, 2008	42.33	42.41	40.11	40.43	9,771,601	-2.22(-5.21%)
Jan 03, 2008	43.81	44.32	42.48	42.65	4,524,430	-0.99(-2.27%)
Jan 02, 2008	44.20	44.54	42.96	43.65	4,071,107	-0.50(-1.13%)
Jan 01, 2008	44.03	44.48	43.45	44.14	0	+0.00(+0.00%)
Dec 31, 2007	44.03	44.48	43.45	44.14	4,237,897	-0.12(-0.26%)
Dec 28, 2007	45.23	45.38	43.59	44.26	4,183,438	-0.58(-1.29%)
Dec 27, 2007	45.91	46.25	44.42	44.84	4,172,677	-1.57(-3.37%)
Dec 26, 2007	47.24	47.51	46.14	46.41	2,094,370	-1.22(-2.56%)
Dec 24, 2007	46.12	47.77	45.99	47.63	1,172,933	+1.83(+4.01%)
Dec 21, 2007	45.41	46.13	45.33	45.79	3,946,884	+0.81(+1.81%)
Dec 20, 2007	45.65	46.17	44.67	44.98	4,378,561	-0.43(-0.95%)
Dec 19, 2007	46.04	46.19	44.79	45.41	3,955,804	-0.22(-0.48%)
Dec 18, 2007	45.49	46.22	44.54	45.63	4,976,785	+0.53(+1.17%)
Dec 17, 2007	46.55	46.61	44.87	45.10	5,720,367	-1.75(-3.73%)
Dec 14, 2007	47.40	48.76	46.79	46.85	5,514,682	-1.37(-2.84%)
Dec 13, 2007	48.47	48.76	47.04	48.21	3,776,943	-0.59(-1.22%)
Dec 12, 2007	49.15	50.77	48.05	48.81	4,736,638	+0.83(+1.74%)
Dec 11, 2007	51.00	51.83	47.78	47.98	4,910,776	-2.85(-5.60%)
Dec 10, 2007	49.56	50.90	49.08	50.82	2,393,789	+1.21(+2.44%)
Dec 07, 2007	51.08	51.24	49.41	49.61	3,113,724	-1.03(-2.03%)
Dec 06, 2007	49.30	50.64	49.07	50.64	2,947,691	+1.27(+2.56%)
Dec 05, 2007	48.72	49.59	48.10	49.37	3,494,366	+1.38(+2.87%)
Dec 04, 2007	49.03	49.38	47.77	48.00	3,776,656	-1.42(-2.88%)
Dec 03, 2007	49.58	50.04	48.74	49.42	3,462,193	-0.62(-1.23%)
Nov 30, 2007	49.00	50.84	49.00	50.03	6,453,718	+1.55(+3.19%)
Nov 29, 2007	48.23	49.13	47.45	48.49	4,992,805	+0.00(+0.00%)
Nov 28, 2007	46.34	48.97	46.34	48.49	6,904,404	+2.40(+5.22%)
Nov 27, 2007	44.04	46.09	43.78	46.09	6,434,303	+2.36(+5.39%)
Nov 26, 2007	45.40	45.94	43.59	43.73	7,495,123	-2.39(-5.19%)
Nov 23, 2007	45.74	46.44	45.49	46.12	2,964,013	+0.52(+1.14%)
Nov 21, 2007	45.23	46.12	43.52	45.60	4,679,802	+0.39(+0.85%)
Nov 20, 2007	46.22	47.42	44.01	45.22	5,295,123	-1.15(-2.48%)
Nov 19, 2007	47.74	47.85	46.21	46.36	6,202,633	-1.57(-3.27%)
Nov 16, 2007	50.03	50.03	47.41	47.93	5,014,717	-1.26(-2.55%)
Nov 15, 2007	49.07	49.89	48.23	49.19	3,657,133	-0.47(-0.95%)
Nov 14, 2007	50.39	51.05	49.53	49.66	3,310,586	-0.71(-1.40%)
Nov 13, 2007	48.28	50.44	47.91	50.36	3,800,679	+2.76(+5.81%)
Nov 12, 2007	46.78	48.74	46.78	47.60	3,276,981	+0.46(+0.97%)
Nov 09, 2007	47.52	48.04	46.76	47.14	4,444,673	-1.18(-2.44%)
Nov 08, 2007	47.91	48.73	47.32	48.32	5,508,696	+0.21(+0.43%)
Nov 07, 2007	49.22	49.58	48.11	48.11	3,640,760	-2.10(-4.19%)
Nov 06, 2007	49.81	50.37	48.66	50.22	2,705,789	+0.40(+0.81%)
Nov 05, 2007	49.81	50.80	49.33	49.82	2,759,463	-0.58(-1.16%)
Nov 02, 2007	51.27	51.42	49.40	50.40	4,368,794	-0.64(-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.