Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	34.59	35.42	33.40	34.73	14,907,269	-0.14(-0.41%)
Oct 29, 2009	33.48	35.01	33.25	34.87	10,939,029	+1.93(+5.85%)
Oct 28, 2009	34.27	34.80	32.84	32.94	9,466,337	-1.51(-4.38%)
Oct 27, 2009	35.06	35.23	34.31	34.45	7,404,168	-0.74(-2.11%)
Oct 26, 2009	35.28	36.14	35.04	35.19	5,597,998	-0.02(-0.06%)
Oct 23, 2009	35.51	35.58	34.98	35.21	7,013,879	-0.59(-1.64%)
Oct 22, 2009	34.77	35.88	34.33	35.80	7,380,798	+0.92(+2.62%)
Oct 21, 2009	35.01	35.99	34.82	34.89	6,997,211	-0.16(-0.47%)
Oct 20, 2009	35.04	35.25	34.97	35.05	6,332,216	-0.34(-0.95%)
Oct 19, 2009	34.64	35.62	34.64	35.39	5,107,421	+0.88(+2.55%)
Oct 16, 2009	35.45	35.45	34.38	34.51	6,995,664	-1.33(-3.71%)
Oct 15, 2009	35.70	35.94	35.35	35.84	5,355,589	-0.17(-0.47%)
Oct 14, 2009	34.80	36.18	34.80	36.01	8,853,973	+1.55(+4.51%)
Oct 13, 2009	35.10	35.30	34.42	34.45	6,409,066	-0.88(-2.49%)
Oct 12, 2009	35.61	36.06	35.10	35.33	3,311,617	-0.17(-0.48%)
Oct 09, 2009	35.08	35.55	34.61	35.50	4,833,793	+0.27(+0.75%)
Oct 08, 2009	34.98	35.81	34.98	35.23	6,940,630	+0.41(+1.19%)
Oct 07, 2009	34.72	34.98	34.33	34.82	4,370,435	-0.10(-0.28%)
Oct 06, 2009	34.96	35.52	34.28	34.92	6,040,675	+0.33(+0.96%)
Oct 05, 2009	33.87	34.84	33.87	34.58	7,102,687	+0.81(+2.39%)
Oct 02, 2009	33.30	34.85	33.00	33.78	8,838,769	-0.02(-0.06%)
Oct 01, 2009	35.07	35.52	33.76	33.80	12,199,808	-1.72(-4.84%)
Sep 30, 2009	35.73	36.12	34.66	35.51	8,831,903	+0.06(+0.16%)
Sep 29, 2009	36.66	37.01	35.44	35.46	10,082,927	-0.46(-1.29%)
Sep 28, 2009	35.22	36.73	34.90	35.92	8,395,645	+1.12(+3.23%)
Sep 25, 2009	34.26	35.24	34.02	34.80	9,462,494	+0.38(+1.10%)
Sep 24, 2009	35.82	36.13	34.25	34.42	11,493,284	-1.38(-3.84%)
Sep 23, 2009	37.60	37.85	35.80	35.80	9,396,844	-1.75(-4.67%)
Sep 22, 2009	37.05	37.68	36.64	37.55	11,534,737	+0.83(+2.26%)
Sep 21, 2009	37.24	37.72	36.60	36.72	8,524,961	-1.12(-2.95%)
Sep 18, 2009	37.38	38.23	36.88	37.84	7,947,494	+0.57(+1.54%)
Sep 17, 2009	37.41	38.90	36.68	37.26	10,787,751	+0.66(+1.82%)
Sep 16, 2009	36.16	37.59	36.05	36.60	9,612,796	+0.66(+1.85%)
Sep 15, 2009	35.62	36.56	34.48	35.93	12,529,706	+0.58(+1.63%)
Sep 14, 2009	34.19	35.43	33.79	35.36	5,912,737	+0.92(+2.66%)
Sep 11, 2009	34.67	34.74	33.96	34.44	7,454,545	-0.05(-0.15%)
Sep 10, 2009	33.53	34.59	33.36	34.49	7,379,437	+0.71(+2.10%)
Sep 09, 2009	32.96	33.81	32.60	33.78	6,253,963	+0.78(+2.36%)
Sep 08, 2009	31.69	33.00	31.43	33.00	10,098,416	+1.72(+5.49%)
Sep 04, 2009	30.62	31.33	30.22	31.28	6,208,533	+0.70(+2.29%)
Sep 03, 2009	30.69	30.80	29.85	30.58	7,944,083	+0.47(+1.55%)
Sep 02, 2009	30.50	30.76	30.08	30.12	6,246,295	-0.59(-1.92%)
Sep 01, 2009	32.32	32.77	30.67	30.71	11,676,410	-1.84(-5.64%)
Aug 31, 2009	32.71	32.86	31.94	32.54	6,749,924	-0.59(-1.78%)
Aug 28, 2009	32.91	33.22	32.50	33.13	5,244,162	+0.46(+1.41%)
Aug 27, 2009	32.22	32.74	31.59	32.67	4,821,848	+0.27(+0.82%)
Aug 26, 2009	31.76	32.46	31.48	32.40	5,173,841	+0.60(+1.88%)
Aug 25, 2009	31.67	32.21	31.41	31.81	5,161,515	+0.45(+1.42%)
Aug 24, 2009	31.88	32.46	31.24	31.36	6,927,107	-0.46(-1.45%)
Aug 21, 2009	31.72	32.26	31.32	31.82	8,208,423	+0.60(+1.92%)
Aug 20, 2009	30.00	31.24	29.87	31.22	6,877,118	+1.36(+4.54%)
Aug 19, 2009	29.50	30.12	29.18	29.87	6,868,221	-0.47(-1.53%)
Aug 18, 2009	29.91	30.84	29.80	30.33	6,997,678	-0.29(-0.95%)
Aug 17, 2009	31.14	31.14	29.67	30.62	9,358,933	-1.44(-4.50%)
Aug 14, 2009	32.13	32.20	31.37	32.07	5,714,411	-0.28(-0.85%)
Aug 13, 2009	32.35	32.80	31.69	32.34	6,097,774	+0.30(+0.93%)
Aug 12, 2009	31.54	32.85	31.54	32.05	7,943,581	+0.34(+1.06%)
Aug 11, 2009	32.43	32.57	31.49	31.71	7,950,223	-1.05(-3.19%)
Aug 10, 2009	33.73	33.82	32.36	32.76	8,789,187	-1.10(-3.25%)
Aug 07, 2009	32.41	34.22	31.88	33.86	12,482,554	+1.91(+5.99%)
Aug 06, 2009	32.20	33.68	31.85	31.94	13,451,562	-0.05(-0.14%)
Aug 05, 2009	30.55	32.17	30.26	31.99	15,643,397	+1.20(+3.91%)
Aug 04, 2009	28.62	31.07	28.25	30.79	17,032,764	+1.84(+6.35%)
Aug 03, 2009	28.86	29.08	28.38	28.95	7,678,575	+0.65(+2.30%)
Jul 31, 2009	28.06	28.43	27.52	28.30	7,676,007	-0.21(-0.73%)
Jul 30, 2009	27.81	29.23	27.73	28.51	9,509,468	+1.04(+3.77%)
Jul 29, 2009	27.48	27.79	27.07	27.47	6,706,018	-0.24(-0.88%)
Jul 28, 2009	27.74	27.94	27.22	27.71	6,852,109	+0.01(+0.04%)
Jul 27, 2009	27.46	28.00	26.99	27.70	5,580,136	+0.45(+1.64%)
Jul 24, 2009	27.13	27.46	26.54	27.26	362	-0.16(-0.57%)
Jul 23, 2009	26.53	27.90	26.37	27.41	11,084,154	+0.90(+3.39%)
Jul 22, 2009	26.02	26.88	25.84	26.51	6,278,759	+0.20(+0.77%)
Jul 21, 2009	26.69	26.73	25.64	26.31	6,439,098	-0.07(-0.25%)
Jul 20, 2009	25.52	26.46	25.45	26.38	8,480,768	+1.01(+3.96%)
Jul 17, 2009	26.00	26.00	25.12	25.37	10,122,967	-0.82(-3.14%)
Jul 16, 2009	25.64	26.41	25.24	26.19	8,527,952	+0.45(+1.74%)
Jul 15, 2009	25.60	26.05	25.20	25.75	12,119,031	+0.50(+1.97%)
Jul 14, 2009	24.66	25.56	24.25	25.25	10,222,187	+0.52(+2.12%)
Jul 13, 2009	23.78	24.75	23.75	24.73	12,546,104	+1.24(+5.30%)
Jul 10, 2009	23.37	23.68	22.85	23.48	8,422,940	-0.09(-0.37%)
Jul 09, 2009	24.38	24.54	23.57	23.57	11,077,936	-0.59(-2.44%)
Jul 08, 2009	24.38	24.53	23.41	24.16	12,180,017	+0.01(+0.02%)
Jul 07, 2009	25.31	25.31	24.07	24.15	10,411,049	-1.26(-4.97%)
Jul 06, 2009	24.50	25.47	24.17	25.42	11,655,883	+0.88(+3.58%)
Jul 02, 2009	25.67	25.84	24.45	24.54	12,191,081	-1.54(-5.90%)
Jul 01, 2009	26.27	26.71	26.04	26.08	7,596,990	-0.04(-0.16%)
Jun 30, 2009	26.10	26.56	26.06	26.12	8,591,457	+0.01(+0.02%)
Jun 29, 2009	26.37	26.84	25.87	26.11	10,994,941	-0.25(-0.96%)
Jun 26, 2009	26.04	26.59	25.54	26.37	15,031,126	+0.20(+0.76%)
Jun 25, 2009	25.32	26.17	25.18	26.17	11,838,154	+0.48(+1.88%)
Jun 24, 2009	25.59	26.20	25.38	25.69	10,132,741	+0.32(+1.26%)
Jun 23, 2009	25.22	25.73	24.91	25.37	10,818,595	+0.42(+1.69%)
Jun 22, 2009	26.25	26.35	24.91	24.95	13,864,683	-1.93(-7.18%)
Jun 19, 2009	26.54	26.95	26.16	26.88	17,182,424	+0.86(+3.32%)
Jun 18, 2009	25.58	26.14	25.29	26.01	9,433,254	+0.45(+1.75%)
Jun 17, 2009	26.08	26.14	25.15	25.57	13,130,240	-0.51(-1.97%)
Jun 16, 2009	26.58	26.93	25.73	26.08	12,386,397	-0.29(-1.10%)
Jun 15, 2009	27.19	27.31	26.16	26.37	13,425,358	-1.12(-4.08%)
Jun 12, 2009	26.76	27.64	26.62	27.49	12,864,803	+1.01(+3.82%)
Jun 11, 2009	26.85	27.18	26.41	26.48	10,212,848	-0.23(-0.87%)
Jun 10, 2009	27.34	27.53	25.94	26.71	12,970,311	-0.39(-1.44%)
Jun 09, 2009	27.56	27.56	26.94	27.10	11,137,386	-0.25(-0.93%)
Jun 08, 2009	27.19	27.72	26.80	27.36	10,586,217	+0.18(+0.67%)
Jun 05, 2009	28.18	28.46	27.10	27.18	12,109,000	-0.55(-1.98%)
Jun 04, 2009	27.58	28.34	27.21	27.72	18,637,696	+0.30(+1.11%)
Jun 03, 2009	27.43	27.79	27.13	27.42	11,107,917	-0.13(-0.46%)
Jun 02, 2009	28.49	28.91	27.47	27.55	13,512,216	-1.09(-3.81%)
Jun 01, 2009	27.56	29.18	27.30	28.64	20,064,378	+1.48(+5.46%)
May 29, 2009	26.41	27.15	25.78	27.15	14,427,329	+0.85(+3.24%)
May 28, 2009	25.53	26.38	25.09	26.30	12,247,090	+0.92(+3.64%)
May 27, 2009	26.12	26.19	25.27	25.38	16,849,876	-0.69(-2.63%)
May 26, 2009	24.60	26.30	24.15	26.06	17,379,868	+1.46(+5.92%)
May 22, 2009	25.17	25.61	24.57	24.61	9,087,854	-0.58(-2.32%)
May 21, 2009	24.86	25.50	24.51	25.19	11,896,419	-0.18(-0.72%)
May 20, 2009	26.16	27.00	25.09	25.37	16,773,426	-0.27(-1.05%)
May 19, 2009	25.92	26.46	25.27	25.64	14,195,693	-0.51(-1.94%)
May 18, 2009	24.16	26.28	24.16	26.15	20,188,942	+2.32(+9.74%)
May 15, 2009	24.94	25.31	23.58	23.83	16,486,553	-1.59(-6.25%)
May 14, 2009	24.41	25.78	23.61	25.42	19,118,304	+1.00(+4.10%)
May 13, 2009	25.20	25.38	24.08	24.42	19,699,820	-1.69(-6.48%)
May 12, 2009	26.77	26.87	24.94	26.11	15,607,977	-0.29(-1.10%)
May 11, 2009	26.56	27.36	26.40	26.40	19,884,432	-0.99(-3.62%)
May 08, 2009	27.09	27.47	26.00	27.39	28,862,266	+1.70(+6.60%)
May 07, 2009	26.79	27.02	25.61	25.69	53,725,096	-2.16(-7.75%)
May 06, 2009	26.09	27.93	25.67	27.85	20,349,966	+2.40(+9.42%)
May 05, 2009	26.02	26.22	25.20	25.45	16,011,957	-0.89(-3.39%)
May 04, 2009	24.56	26.38	24.56	26.35	25,715,018	+2.24(+9.31%)
May 01, 2009	25.40	25.90	23.87	24.10	19,729,506	-2.10(-8.02%)
Apr 30, 2009	25.57	26.87	25.41	26.20	21,862,886	+0.97(+3.84%)
Apr 29, 2009	24.32	25.75	24.04	25.23	19,202,486	+1.28(+5.34%)
Apr 28, 2009	22.69	24.62	22.68	23.96	17,337,732	+0.73(+3.13%)
Apr 27, 2009	24.71	24.88	22.47	23.23	23,191,996	-2.49(-9.69%)
Apr 24, 2009	24.25	26.67	23.77	25.72	23,159,106	+1.14(+4.63%)
Apr 23, 2009	23.63	24.85	23.23	24.59	18,394,088	+1.30(+5.56%)
Apr 22, 2009	24.27	24.99	23.29	23.29	32,579,982	-1.59(-6.41%)
Apr 21, 2009	21.40	24.88	21.09	24.88	30,986,670	+2.83(+12.85%)
Apr 20, 2009	24.24	24.38	21.93	22.05	26,184,884	-3.01(-12.00%)
Apr 17, 2009	24.00	25.81	23.50	25.06	32,704,718	+1.06(+4.42%)
Apr 16, 2009	22.27	25.22	21.57	24.00	35,418,880	+1.65(+7.39%)
Apr 15, 2009	19.90	22.45	19.63	22.35	30,581,902	+2.76(+14.08%)
Apr 14, 2009	20.84	21.42	19.32	19.59	24,003,666	-2.07(-9.57%)
Apr 13, 2009	21.38	22.16	20.59	21.66	21,143,140	-0.17(-0.79%)
Apr 09, 2009	19.72	21.96	19.51	21.83	29,425,612	+3.08(+16.41%)
Apr 08, 2009	18.55	18.92	18.03	18.75	20,536,338	+0.52(+2.87%)
Apr 07, 2009	19.81	20.00	18.19	18.23	23,903,576	-2.24(-10.96%)
Apr 06, 2009	20.29	21.04	19.80	20.48	22,202,006	-0.50(-2.37%)
Apr 03, 2009	18.42	20.97	18.36	20.97	31,200,610	+2.20(+11.71%)
Apr 02, 2009	17.52	19.07	17.13	18.78	29,535,174	+1.89(+11.19%)
Apr 01, 2009	17.12	17.27	16.54	16.89	20,137,330	-0.71(-4.01%)
Mar 31, 2009	15.90	17.84	15.88	17.59	31,728,018	+1.92(+12.25%)
Mar 30, 2009	16.48	16.66	15.46	15.67	22,321,932	-3.01(-16.10%)
Mar 26, 2009	18.06	18.79	17.13	18.68	27,906,228	+0.93(+5.24%)
Mar 25, 2009	18.27	18.56	16.23	17.75	28,434,188	-0.13(-0.71%)
Mar 24, 2009	19.36	19.66	17.70	17.88	28,738,750	-1.98(-9.97%)
Mar 23, 2009	17.67	20.08	17.66	19.86	34,946,900	+3.20(+19.21%)
Mar 20, 2009	16.30	17.33	16.14	16.66	49,004,576	-0.90(-5.13%)
Mar 19, 2009	18.26	18.71	17.27	17.56	22,897,978	-0.41(-2.28%)
Mar 18, 2009	17.02	18.11	16.25	17.97	27,020,104	+0.79(+4.58%)
Mar 17, 2009	16.24	17.22	15.28	17.18	24,057,448	+1.18(+7.40%)
Mar 16, 2009	17.81	18.21	15.82	16.00	18,727,064	-1.64(-9.30%)
Mar 13, 2009	18.23	18.49	17.01	17.64	0	-0.47(-2.58%)
Mar 12, 2009	16.05	18.19	16.05	18.10	22,613,760	+1.65(+10.03%)
Mar 11, 2009	17.41	17.41	16.07	16.45	23,810,804	-0.55(-3.23%)
Mar 10, 2009	14.88	17.06	14.40	17.00	34,668,908	+2.43(+16.65%)
Mar 09, 2009	12.73	14.62	12.73	14.58	27,550,730	+1.27(+9.58%)
Mar 06, 2009	14.27	14.27	12.33	13.30	0	-0.80(-5.66%)
Mar 05, 2009	14.37	14.78	13.90	14.10	23,745,950	-0.81(-5.45%)
Mar 04, 2009	15.93	16.03	14.42	14.91	25,946,252	-0.25(-1.64%)
Mar 02, 2009	16.25	16.59	15.10	15.16	24,790,840	-1.65(-9.82%)
Feb 27, 2009	16.35	17.28	16.35	16.81	0	-0.16(-0.96%)
Feb 26, 2009	17.98	18.57	16.92	16.97	17,146,266	-0.59(-3.35%)
Feb 25, 2009	17.44	18.55	16.66	17.56	20,655,070	-0.39(-2.15%)
Feb 24, 2009	16.60	18.04	16.36	17.95	29,360,980	+1.32(+7.91%)
Feb 23, 2009	18.69	18.74	16.57	16.63	19,922,550	-1.76(-9.58%)
Feb 20, 2009	16.63	18.55	16.39	18.39	0	+0.88(+5.05%)
Feb 19, 2009	18.49	19.04	17.28	17.51	14,290,455	-0.74(-4.06%)
Feb 18, 2009	18.51	18.56	17.24	18.25	14,179,070	+0.40(+2.25%)
Feb 17, 2009	18.42	18.55	17.60	17.85	19,214,368	-1.47(-7.62%)
Feb 13, 2009	20.66	20.88	19.19	19.32	17,292,736	-1.62(-7.74%)
Feb 12, 2009	21.12	21.27	19.30	20.94	18,235,954	-0.88(-4.05%)
Feb 11, 2009	21.31	21.92	20.52	21.83	15,612,518	+0.55(+2.58%)
Feb 10, 2009	23.20	23.46	21.15	21.28	18,501,754	-2.52(-10.58%)
Feb 09, 2009	22.95	23.97	22.64	23.80	9,246,907	+0.51(+2.18%)
Feb 06, 2009	22.13	23.47	21.97	23.29	14,418,832	+1.34(+6.08%)
Feb 05, 2009	21.41	22.76	20.80	21.95	15,282,179	+0.12(+0.56%)
Feb 04, 2009	21.85	22.94	21.60	21.83	12,133,799	+0.01(+0.05%)
Feb 03, 2009	22.31	22.34	21.33	21.82	11,364,684	-0.43(-1.94%)
Feb 02, 2009	21.25	22.39	21.02	22.25	14,031,729	+0.43(+1.95%)
Jan 30, 2009	23.29	23.36	20.70	21.83	0	-0.74(-3.29%)
Jan 29, 2009	24.05	24.78	22.47	22.57	16,276,053	-2.30(-9.25%)
Jan 28, 2009	23.08	25.09	22.70	24.87	16,842,960	+2.63(+11.80%)
Jan 27, 2009	22.48	23.07	21.82	22.24	7,803,330	-0.10(-0.43%)
Jan 26, 2009	23.13	23.42	21.84	22.34	9,340,002	-0.38(-1.68%)
Jan 23, 2009	20.64	22.88	20.63	22.72	11,612,886	+0.80(+3.64%)
Jan 22, 2009	22.66	23.05	21.53	21.92	14,594,081	-1.64(-6.96%)
Jan 21, 2009	21.74	23.66	20.79	23.56	17,584,254	+2.68(+12.81%)
Jan 20, 2009	22.82	22.93	20.78	20.89	18,671,388	-2.28(-9.84%)
Jan 16, 2009	23.06	23.51	21.85	23.17	0	+0.52(+2.29%)
Jan 15, 2009	21.57	23.21	20.18	22.65	15,797,151	+1.02(+4.72%)
Jan 14, 2009	21.95	22.30	21.28	21.63	13,479,000	-1.46(-6.31%)
Jan 13, 2009	21.71	23.28	21.70	23.09	10,234,004	+0.88(+3.96%)
Jan 12, 2009	23.58	23.87	21.77	22.21	12,971,026	-1.63(-6.82%)
Jan 09, 2009	25.41	25.82	23.68	23.83	11,575,483	-1.74(-6.79%)
Jan 08, 2009	25.39	25.81	24.82	25.57	8,275,557	-0.42(-1.60%)
Jan 07, 2009	26.66	27.36	25.83	25.99	9,178,950	-1.15(-4.23%)
Jan 06, 2009	26.40	27.55	24.79	27.13	15,069,443	+1.41(+5.47%)
Jan 05, 2009	25.82	26.55	25.39	25.73	8,065,745	-0.42(-1.61%)
Jan 02, 2009	27.10	27.11	25.94	26.15	0	-0.83(-3.09%)
Jan 01, 2009	26.55	27.26	25.75	26.98	0	+0.00(+0.00%)
Dec 31, 2008	26.55	27.26	25.75	26.98	8,127,159	+0.95(+3.67%)
Dec 30, 2008	25.26	26.28	24.93	26.03	8,523,765	+1.16(+4.68%)
Dec 29, 2008	26.37	26.37	24.41	24.86	11,071,436	-1.52(-5.77%)
Dec 26, 2008	26.06	26.49	25.41	26.39	3,932,074	+0.33(+1.27%)
Dec 24, 2008	26.46	26.70	25.83	26.06	2,299,683	-0.35(-1.33%)
Dec 23, 2008	26.52	27.03	25.78	26.41	7,197,142	+0.00(+0.00%)
Dec 22, 2008	27.71	27.81	25.26	26.41	13,846,412	-1.35(-4.87%)
Dec 19, 2008	26.47	27.77	25.51	27.76	12,362,888	+1.85(+7.16%)
Dec 18, 2008	28.97	29.61	25.66	25.91	14,190,530	-2.82(-9.81%)
Dec 17, 2008	28.10	29.81	27.27	28.72	13,817,683	-0.03(-0.11%)
Dec 16, 2008	26.40	28.76	25.20	28.75	20,704,544	+3.54(+14.04%)
Dec 15, 2008	26.26	26.80	24.43	25.21	11,583,326	-1.19(-4.52%)
Dec 12, 2008	23.13	26.43	23.13	26.41	18,920,760	+2.53(+10.59%)
Dec 11, 2008	27.61	27.83	23.17	23.88	24,190,110	-4.39(-15.52%)
Dec 10, 2008	26.60	28.34	26.17	28.27	13,751,201	+1.93(+7.33%)
Dec 09, 2008	28.06	28.32	26.06	26.34	16,917,294	-2.29(-8.00%)
Dec 08, 2008	27.23	28.63	27.05	28.63	18,769,030	+2.11(+7.97%)
Dec 05, 2008	23.07	26.79	22.63	26.51	16,827,110	+3.11(+13.28%)
Dec 04, 2008	23.33	25.90	22.85	23.41	19,174,124	-0.71(-2.95%)
Dec 03, 2008	22.22	24.22	21.40	24.12	18,117,892	+1.43(+6.31%)
Dec 02, 2008	20.00	22.89	19.98	22.69	23,219,114	+3.39(+17.55%)
Dec 01, 2008	23.58	23.61	19.04	19.30	19,091,066	-4.82(-20.00%)
Nov 28, 2008	25.83	25.93	23.99	24.12	7,309,495	-1.75(-6.77%)
Nov 26, 2008	23.96	26.08	22.92	25.87	17,157,172	+1.50(+6.15%)
Nov 25, 2008	25.36	25.42	22.07	24.38	21,452,242	-0.06(-0.23%)
Nov 24, 2008	19.70	24.58	19.00	24.43	26,243,270	+4.94(+25.35%)
Nov 21, 2008	20.43	20.64	17.16	19.49	29,594,432	-0.14(-0.70%)
Nov 20, 2008	19.58	22.49	19.06	19.63	25,987,926	-1.23(-5.89%)
Nov 19, 2008	23.07	23.36	20.33	20.86	20,017,666	-3.13(-13.04%)
Nov 18, 2008	24.90	25.26	22.37	23.99	15,652,002	-0.83(-3.34%)
Nov 17, 2008	26.26	26.65	24.59	24.81	13,716,738	-1.70(-6.40%)
Nov 14, 2008	28.68	28.81	26.06	26.51	0	-2.82(-9.63%)
Nov 13, 2008	25.96	29.97	24.79	29.33	15,467,518	+3.28(+12.57%)
Nov 12, 2008	28.29	28.57	25.90	26.06	12,550,342	-3.67(-12.35%)
Nov 11, 2008	30.34	31.33	28.93	29.73	8,833,694	-1.25(-4.05%)
Nov 10, 2008	34.31	34.66	30.50	30.98	8,889,939	-3.52(-10.21%)
Nov 07, 2008	31.88	34.81	30.80	34.51	7,535,936	+2.51(+7.86%)
Nov 06, 2008	32.55	33.15	31.67	31.99	7,685,979	-0.86(-2.63%)
Nov 05, 2008	36.31	36.48	32.18	32.86	11,317,915	-3.81(-10.40%)
Nov 04, 2008	35.02	36.81	33.77	36.67	7,741,804	+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.