Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2008	34.07	34.74	31.14	33.68	7,451,061	-0.39(-1.13%)
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%)

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.