Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	43.90	44.53	43.38	44.53	8,867,419	+0.37(+0.83%)
Oct 30, 2006	44.09	44.60	43.95	44.16	4,561,146	-0.59(-1.32%)
Oct 27, 2006	45.50	46.22	44.71	44.76	5,202,981	-0.88(-1.93%)
Oct 26, 2006	46.57	46.57	45.14	45.64	6,435,168	-0.57(-1.23%)
Oct 25, 2006	45.87	46.70	45.32	46.20	8,246,447	+0.23(+0.51%)
Oct 24, 2006	44.57	46.19	44.27	45.97	7,695,123	+1.65(+3.73%)
Oct 23, 2006	44.89	45.07	43.76	44.32	6,287,017	-0.58(-1.29%)
Oct 20, 2006	45.65	45.69	44.28	44.90	7,747,508	-0.63(-1.39%)
Oct 19, 2006	44.62	45.70	44.30	45.53	8,588,079	+1.27(+2.88%)
Oct 18, 2006	44.48	44.95	43.65	44.26	7,237,462	-0.05(-0.11%)
Oct 17, 2006	44.79	44.87	43.87	44.30	7,309,811	-0.34(-0.76%)
Oct 16, 2006	43.37	44.77	43.00	44.64	8,166,143	+1.53(+3.54%)
Oct 13, 2006	42.67	43.75	42.56	43.12	6,927,652	+0.72(+1.70%)
Oct 12, 2006	41.95	42.58	41.72	42.40	6,839,842	+0.65(+1.56%)
Oct 11, 2006	42.10	42.60	41.64	41.74	8,399,101	-0.69(-1.63%)
Oct 10, 2006	41.01	42.67	40.97	42.44	11,435,212	+1.43(+3.49%)
Oct 09, 2006	41.97	42.38	40.90	41.01	7,773,476	-0.57(-1.36%)
Oct 06, 2006	41.48	41.70	40.64	41.57	7,087,961	+0.10(+0.24%)
Oct 05, 2006	41.67	41.77	41.01	41.47	8,999,809	+0.77(+1.90%)
Oct 04, 2006	39.61	40.89	39.01	40.70	11,362,712	+1.26(+3.19%)
Oct 03, 2006	39.99	40.39	39.37	39.44	11,117,296	-1.53(-3.74%)
Oct 02, 2006	42.04	42.24	40.77	40.97	8,792,968	-1.10(-2.61%)
Sep 29, 2006	40.81	42.29	40.81	42.07	7,521,305	+0.97(+2.35%)
Sep 28, 2006	41.41	42.24	40.98	41.11	11,226,720	-0.31(-0.74%)
Sep 27, 2006	41.29	41.82	40.19	41.41	13,845,998	+0.67(+1.65%)
Sep 26, 2006	40.24	41.20	40.07	40.74	14,337,582	+0.35(+0.86%)
Sep 25, 2006	39.97	40.83	38.88	40.39	13,541,291	-0.15(-0.38%)
Sep 22, 2006	41.96	41.97	40.31	40.55	11,488,198	-1.13(-2.72%)
Sep 21, 2006	41.27	42.16	41.13	41.68	10,788,723	+0.43(+1.03%)
Sep 20, 2006	42.60	42.94	41.09	41.25	12,987,415	-1.60(-3.73%)
Sep 19, 2006	44.64	44.70	42.42	42.85	11,485,496	-1.68(-3.77%)
Sep 18, 2006	43.94	44.75	43.38	44.53	9,311,420	+0.84(+1.92%)
Sep 15, 2006	43.20	44.41	42.90	43.69	11,331,041	+0.57(+1.31%)
Sep 14, 2006	44.57	44.86	42.80	43.12	10,810,788	-1.43(-3.20%)
Sep 13, 2006	44.00	45.24	43.81	44.55	12,991,918	+1.11(+2.56%)
Sep 12, 2006	43.80	44.47	42.61	43.44	11,963,870	-0.41(-0.93%)
Sep 11, 2006	44.48	44.57	43.20	43.84	14,705,331	-1.17(-2.59%)
Sep 08, 2006	46.63	46.97	44.82	45.01	10,370,089	-1.53(-3.29%)
Sep 07, 2006	45.61	47.20	45.37	46.54	14,095,617	+0.57(+1.23%)
Sep 06, 2006	48.30	48.43	45.97	45.98	22,010,190	-2.09(-4.34%)
Sep 05, 2006	45.10	49.80	44.96	48.06	37,936,748	+5.32(+12.46%)
Sep 01, 2006	42.44	42.87	42.31	42.74	6,063,515	+1.11(+2.66%)
Aug 31, 2006	40.63	42.12	40.35	41.63	7,588,100	+0.91(+2.24%)
Aug 30, 2006	41.44	41.61	40.17	40.72	6,148,323	-0.72(-1.74%)
Aug 29, 2006	41.08	41.74	41.01	41.44	5,617,262	+0.17(+0.40%)
Aug 28, 2006	41.27	41.69	41.14	41.27	3,780,466	-0.67(-1.60%)
Aug 25, 2006	42.20	42.67	41.82	41.94	5,535,607	+0.27(+0.64%)
Aug 24, 2006	41.07	41.71	40.77	41.68	3,850,713	+0.77(+1.89%)
Aug 23, 2006	41.37	41.47	40.67	40.91	3,730,181	-0.56(-1.35%)
Aug 22, 2006	40.65	41.54	40.64	41.47	5,733,892	+0.90(+2.22%)
Aug 21, 2006	40.89	41.10	40.37	40.57	3,640,270	+0.03(+0.07%)
Aug 18, 2006	40.23	40.57	39.71	40.54	5,184,519	+0.47(+1.18%)
Aug 17, 2006	40.61	40.63	40.01	40.07	5,948,387	-0.77(-1.89%)
Aug 16, 2006	41.24	41.94	40.71	40.84	5,273,379	-0.49(-1.19%)
Aug 15, 2006	41.45	41.56	40.75	41.33	6,069,670	+0.07(+0.18%)
Aug 14, 2006	41.59	41.79	40.59	41.26	5,771,117	-0.93(-2.20%)
Aug 11, 2006	42.42	42.49	41.84	42.18	4,011,773	-0.16(-0.38%)
Aug 10, 2006	42.08	42.43	41.66	42.34	6,208,514	+0.01(+0.03%)
Aug 09, 2006	42.05	43.30	42.04	42.33	7,323,771	+0.35(+0.83%)
Aug 08, 2006	42.74	42.79	41.87	41.98	6,545,643	-0.75(-1.76%)
Aug 07, 2006	42.44	43.10	42.08	42.74	3,904,750	+0.60(+1.42%)
Aug 04, 2006	42.86	43.18	41.90	42.14	4,550,939	-0.68(-1.59%)
Aug 03, 2006	42.74	43.38	42.47	42.82	4,476,788	-0.99(-2.25%)
Aug 02, 2006	43.94	44.96	43.34	43.80	7,420,586	+0.66(+1.53%)
Aug 01, 2006	43.22	43.77	42.74	43.14	6,670,227	+0.08(+0.19%)
Jul 31, 2006	42.74	43.18	42.34	43.06	5,116,072	+0.86(+2.04%)
Jul 28, 2006	41.97	42.47	41.56	42.20	3,910,454	+0.23(+0.56%)
Jul 27, 2006	43.07	43.07	41.70	41.97	7,382,611	-0.53(-1.25%)
Jul 26, 2006	40.69	43.12	40.64	42.50	8,202,167	+1.82(+4.47%)
Jul 25, 2006	40.31	41.29	40.09	40.69	5,834,610	+0.82(+2.06%)
Jul 24, 2006	38.21	39.97	38.34	39.87	5,032,165	+1.67(+4.36%)
Jul 21, 2006	39.96	39.97	38.10	38.20	6,091,434	-1.14(-2.90%)
Jul 20, 2006	40.14	40.37	39.31	39.34	4,364,662	-0.69(-1.73%)
Jul 19, 2006	39.67	40.23	39.37	40.03	4,257,339	+0.37(+0.94%)
Jul 18, 2006	40.23	40.41	39.12	39.66	5,942,984	-0.14(-0.35%)
Jul 17, 2006	40.47	40.71	39.31	39.80	6,751,432	-1.09(-2.67%)
Jul 14, 2006	40.38	40.92	39.25	40.89	5,545,814	+1.01(+2.52%)
Jul 13, 2006	40.57	40.63	39.77	39.89	6,481,099	-0.45(-1.12%)
Jul 12, 2006	40.94	41.17	40.17	40.34	6,002,724	-0.54(-1.32%)
Jul 11, 2006	40.72	41.27	40.21	40.88	4,799,958	+0.43(+1.07%)
Jul 10, 2006	40.71	41.01	40.01	40.45	4,519,117	-0.17(-0.41%)
Jul 07, 2006	41.47	42.20	40.53	40.61	8,568,866	-0.38(-0.93%)
Jul 06, 2006	41.00	41.35	40.59	40.99	5,234,953	-0.01(-0.02%)
Jul 05, 2006	40.65	41.22	40.15	41.00	5,829,206	+0.36(+0.89%)
Jul 03, 2006	41.27	41.27	40.64	40.64	3,464,951	+0.39(+0.98%)
Jun 30, 2006	39.64	40.64	39.61	40.25	9,430,901	+1.48(+3.82%)
Jun 29, 2006	38.18	38.86	37.64	38.77	6,378,429	+1.28(+3.41%)
Jun 28, 2006	37.70	37.93	37.23	37.49	6,056,761	-0.03(-0.07%)
Jun 27, 2006	37.97	38.57	37.51	37.51	6,482,900	-0.17(-0.46%)
Jun 26, 2006	37.31	37.72	36.60	37.69	6,504,515	+0.59(+1.60%)
Jun 23, 2006	37.66	37.84	37.06	37.09	9,641,494	+1.27(+3.55%)
Jun 22, 2006	35.64	36.07	35.40	35.82	3,649,277	+0.13(+0.37%)
Jun 21, 2006	34.88	36.28	34.83	35.69	5,774,869	+0.95(+2.74%)
Jun 20, 2006	34.90	35.56	34.66	34.74	5,534,106	-0.09(-0.25%)
Jun 19, 2006	36.14	36.15	34.74	34.82	6,296,323	-1.54(-4.23%)
Jun 16, 2006	35.98	36.64	35.19	36.36	7,408,428	-0.05(-0.13%)
Jun 15, 2006	35.28	36.70	35.18	36.41	10,110,262	+1.65(+4.73%)
Jun 14, 2006	32.86	34.78	32.72	34.76	10,343,671	+2.05(+6.27%)
Jun 13, 2006	33.99	34.33	32.60	32.71	12,043,424	-1.87(-5.39%)
Jun 12, 2006	35.39	35.84	34.54	34.58	7,134,042	-0.79(-2.24%)
Jun 09, 2006	36.70	36.70	35.11	35.37	7,810,551	-1.00(-2.75%)
Jun 08, 2006	35.48	36.52	34.70	36.37	11,324,737	+0.30(+0.83%)
Jun 07, 2006	37.43	37.54	35.98	36.07	7,823,760	-1.70(-4.50%)
Jun 06, 2006	37.31	38.21	37.04	37.77	6,481,249	+0.41(+1.09%)
Jun 05, 2006	39.17	39.32	37.36	37.36	5,534,556	-1.33(-3.43%)
Jun 02, 2006	38.41	38.79	37.83	38.69	5,829,206	+0.49(+1.27%)
Jun 01, 2006	37.81	38.94	37.54	38.20	5,606,005	-0.01(-0.03%)
May 31, 2006	37.41	38.25	37.07	38.21	6,961,425	+0.81(+2.15%)
May 30, 2006	38.57	38.77	37.33	37.41	3,589,086	-0.58(-1.53%)
May 26, 2006	37.47	38.32	37.15	37.99	3,416,469	+0.60(+1.60%)
May 25, 2006	36.97	37.73	36.36	37.39	5,773,669	+1.08(+2.97%)
May 24, 2006	36.77	37.69	35.69	36.31	10,322,807	-1.15(-3.08%)
May 23, 2006	38.74	39.44	37.21	37.46	6,343,305	-0.74(-1.94%)
May 22, 2006	37.21	38.48	36.29	38.20	7,477,025	+0.15(+0.38%)
May 19, 2006	37.07	38.33	36.54	38.05	10,988,508	+1.12(+3.03%)
May 18, 2006	37.97	38.26	36.80	36.93	7,497,739	-0.64(-1.70%)
May 17, 2006	38.70	39.21	37.17	37.57	7,841,622	-1.51(-3.85%)
May 16, 2006	39.17	39.44	38.35	39.08	6,801,716	+0.34(+0.88%)
May 15, 2006	39.47	39.48	38.07	38.74	7,663,151	-1.07(-2.68%)
May 12, 2006	41.10	41.24	39.68	39.81	8,265,960	-1.81(-4.35%)
May 11, 2006	42.46	42.68	41.31	41.62	7,096,516	-0.42(-1.00%)
May 10, 2006	41.31	42.04	40.98	42.04	5,926,773	+0.51(+1.22%)
May 09, 2006	41.92	42.19	41.08	41.53	6,625,947	-0.39(-0.92%)
May 08, 2006	40.97	42.04	40.75	41.92	4,480,991	-0.23(-0.54%)
May 05, 2006	41.90	42.28	41.58	42.14	5,559,173	+0.79(+1.92%)
May 04, 2006	41.61	42.19	40.79	41.35	7,224,704	-0.68(-1.62%)
May 03, 2006	41.51	42.50	41.20	42.03	9,180,831	+0.20(+0.48%)
May 02, 2006	41.31	42.42	40.93	41.83	8,616,298	+1.34(+3.31%)
May 01, 2006	40.53	40.97	40.29	40.49	4,983,382	+0.45(+1.11%)
Apr 28, 2006	39.95	40.80	39.61	40.05	5,899,154	+0.39(+0.97%)
Apr 27, 2006	39.37	40.49	38.68	39.66	6,098,489	-0.26(-0.65%)
Apr 26, 2006	41.24	41.74	39.58	39.92	8,611,345	-1.32(-3.20%)
Apr 25, 2006	41.93	42.52	40.55	41.24	5,695,015	-0.42(-1.01%)
Apr 24, 2006	42.64	42.64	41.21	41.66	5,216,190	-1.08(-2.53%)
Apr 21, 2006	42.30	42.90	41.96	42.74	7,819,557	+0.60(+1.42%)
Apr 20, 2006	43.47	43.47	41.41	42.14	6,800,365	-0.97(-2.24%)
Apr 19, 2006	42.11	43.40	42.08	43.10	5,472,864	+0.62(+1.46%)
Apr 18, 2006	41.20	42.72	41.44	42.48	6,963,676	+1.29(+3.14%)
Apr 17, 2006	40.81	41.23	40.47	41.19	3,838,405	+1.15(+2.86%)
Apr 13, 2006	39.97	40.50	38.94	40.05	5,365,091	+0.07(+0.18%)
Apr 12, 2006	40.07	40.57	39.65	39.97	4,554,691	-0.31(-0.78%)
Apr 11, 2006	41.15	41.49	40.24	40.29	4,456,375	-0.42(-1.03%)
Apr 10, 2006	40.63	41.17	40.21	40.71	5,198,328	+0.87(+2.17%)
Apr 07, 2006	40.61	40.74	39.41	39.84	7,284,444	-1.15(-2.81%)
Apr 06, 2006	41.84	42.02	40.67	40.99	5,954,241	-0.70(-1.68%)
Apr 05, 2006	41.59	41.85	40.75	41.69	4,390,930	+0.31(+0.74%)
Apr 04, 2006	40.76	41.67	40.15	41.39	6,004,075	+0.23(+0.55%)
Apr 03, 2006	41.47	41.97	41.07	41.16	5,308,053	+0.41(+1.00%)
Mar 31, 2006	41.27	41.44	40.31	40.75	5,861,778	-0.93(-2.22%)
Mar 30, 2006	41.98	42.40	41.39	41.68	5,329,217	-0.30(-0.71%)
Mar 29, 2006	40.83	42.14	40.83	41.98	4,608,428	+0.81(+1.97%)
Mar 28, 2006	40.64	41.66	40.58	41.17	5,316,758	+0.79(+1.95%)
Mar 27, 2006	40.61	40.62	39.77	40.38	4,982,031	-0.23(-0.57%)
Mar 24, 2006	39.94	41.31	39.93	40.61	6,111,248	+0.74(+1.85%)
Mar 23, 2006	39.15	40.19	39.11	39.87	5,606,605	+1.05(+2.71%)
Mar 22, 2006	38.99	40.13	38.66	38.82	7,328,424	-0.32(-0.82%)
Mar 21, 2006	38.98	40.02	38.77	39.14	5,631,822	-0.10(-0.25%)
Mar 20, 2006	40.31	40.31	38.97	39.24	5,865,531	-1.07(-2.64%)
Mar 17, 2006	40.99	40.99	40.17	40.31	4,440,614	-0.47(-1.16%)
Mar 16, 2006	40.19	41.11	39.87	40.78	5,477,818	+0.55(+1.37%)
Mar 15, 2006	40.20	40.40	39.78	40.23	4,104,836	-0.05(-0.12%)
Mar 14, 2006	39.44	40.42	39.09	40.27	5,423,781	+0.88(+2.23%)
Mar 13, 2006	38.45	39.57	38.24	39.39	6,842,094	+1.53(+4.03%)
Mar 10, 2006	37.54	38.11	36.84	37.87	6,720,061	+0.09(+0.25%)
Mar 09, 2006	38.76	38.97	37.75	37.77	5,716,180	-0.55(-1.44%)
Mar 08, 2006	37.43	38.57	37.04	38.33	6,846,747	+0.35(+0.91%)
Mar 07, 2006	38.66	38.78	37.46	37.98	6,423,910	-0.64(-1.66%)
Mar 06, 2006	40.11	40.19	38.43	38.62	5,838,663	-1.89(-4.67%)
Mar 03, 2006	40.01	40.73	40.01	40.51	3,982,803	+0.21(+0.53%)
Mar 02, 2006	39.31	40.47	39.31	40.30	7,072,050	+0.88(+2.23%)
Mar 01, 2006	39.39	39.69	39.03	39.42	6,640,957	+0.36(+0.92%)
Feb 28, 2006	39.89	39.79	38.89	39.06	8,065,124	-0.83(-2.09%)
Feb 27, 2006	40.63	40.77	39.75	39.89	5,216,340	-0.73(-1.80%)
Feb 24, 2006	40.71	40.89	40.50	40.63	4,664,266	+0.65(+1.62%)
Feb 23, 2006	39.94	40.83	39.35	39.98	7,067,847	+0.01(+0.02%)
Feb 22, 2006	40.47	41.37	39.73	39.97	5,528,402	-1.46(-3.52%)
Feb 21, 2006	41.97	42.30	41.16	41.43	5,334,921	+0.99(+2.44%)
Feb 17, 2006	40.67	41.14	40.21	40.45	4,708,245	+0.17(+0.41%)
Feb 16, 2006	38.93	40.55	38.93	40.28	6,811,923	+1.45(+3.72%)
Feb 15, 2006	39.43	39.79	38.24	38.83	7,640,936	-0.31(-0.80%)
Feb 14, 2006	38.47	39.44	37.71	39.15	9,135,951	+0.51(+1.31%)
Feb 13, 2006	39.42	39.54	38.45	38.64	6,456,032	-0.61(-1.56%)
Feb 10, 2006	39.93	39.93	38.37	39.25	8,395,498	-0.21(-0.52%)
Feb 09, 2006	41.21	42.10	39.31	39.46	8,394,598	-1.51(-3.69%)
Feb 08, 2006	41.37	41.64	40.18	40.97	7,522,806	-0.39(-0.95%)
Feb 07, 2006	42.97	42.98	41.03	41.37	7,917,123	-2.38(-5.44%)
Feb 06, 2006	43.29	44.40	43.28	43.74	6,008,878	+0.87(+2.04%)
Feb 03, 2006	43.31	43.50	42.50	42.87	5,469,712	-0.61(-1.41%)
Feb 02, 2006	43.78	44.36	42.96	43.48	8,000,580	-0.48(-1.09%)
Feb 01, 2006	45.97	46.17	43.78	43.96	7,060,942	-1.48(-3.25%)
Jan 31, 2006	44.61	45.66	44.58	45.44	4,715,150	+0.34(+0.75%)
Jan 30, 2006	43.80	45.57	43.80	45.10	4,310,025	+1.49(+3.42%)
Jan 27, 2006	43.64	44.37	43.21	43.61	5,076,595	+0.56(+1.30%)
Jan 26, 2006	43.34	43.51	42.04	43.05	7,737,001	-0.29(-0.66%)
Jan 25, 2006	45.20	45.24	42.67	43.34	6,955,871	-1.77(-3.93%)
Jan 24, 2006	44.60	45.60	44.57	45.11	4,518,817	-0.16(-0.35%)
Jan 23, 2006	45.12	45.56	44.36	45.27	5,994,318	+0.05(+0.12%)
Jan 20, 2006	45.96	46.62	44.95	45.22	6,645,010	-0.26(-0.57%)
Jan 19, 2006	43.92	45.48	43.56	45.48	6,272,307	+1.56(+3.55%)
Jan 18, 2006	44.94	44.96	43.23	43.92	4,996,891	-1.07(-2.37%)
Jan 17, 2006	44.64	45.08	44.30	44.98	4,430,557	+1.25(+2.86%)
Jan 13, 2006	43.62	44.00	43.25	43.73	4,883,414	+0.10(+0.23%)
Jan 12, 2006	43.64	44.70	43.42	43.63	6,759,988	+0.07(+0.17%)
Jan 11, 2006	44.04	44.10	43.00	43.56	5,963,097	-0.78(-1.76%)
Jan 10, 2006	44.27	45.04	44.11	44.34	5,293,192	+0.07(+0.15%)
Jan 09, 2006	44.70	44.70	43.88	44.27	4,548,987	-0.09(-0.21%)
Jan 06, 2006	44.14	44.74	43.90	44.36	5,211,537	+0.95(+2.18%)
Jan 05, 2006	43.96	43.97	42.84	43.42	8,320,898	-0.55(-1.24%)
Jan 04, 2006	43.10	44.14	42.64	43.96	8,527,288	+0.87(+2.01%)
Jan 03, 2006	41.81	43.30	41.71	43.10	6,155,978	+1.43(+3.44%)
Dec 30, 2005	41.27	42.20	40.97	41.66	3,108,760	+0.09(+0.21%)
Dec 29, 2005	41.79	42.49	41.44	41.58	2,956,857	-0.36(-0.86%)
Dec 28, 2005	41.51	42.54	41.37	41.94	3,967,192	+0.67(+1.63%)
Dec 27, 2005	42.14	42.14	40.89	41.27	4,209,607	-1.28(-3.01%)
Dec 23, 2005	42.10	42.62	41.26	42.54	3,215,482	-0.22(-0.51%)
Dec 22, 2005	43.34	43.38	42.56	42.76	3,820,843	-0.23(-0.53%)
Dec 21, 2005	43.45	43.97	42.77	42.99	3,995,412	-0.43(-0.98%)
Dec 20, 2005	42.42	43.42	42.38	43.42	4,722,805	+0.99(+2.34%)
Dec 19, 2005	43.10	43.30	42.10	42.42	4,512,363	-0.33(-0.76%)
Dec 16, 2005	44.16	44.22	42.68	42.75	6,974,934	-1.40(-3.17%)
Dec 15, 2005	45.07	45.13	43.76	44.15	5,683,307	-1.05(-2.33%)
Dec 14, 2005	44.64	45.29	43.90	45.20	5,361,339	+0.57(+1.27%)
Dec 13, 2005	44.93	45.57	44.42	44.64	6,481,849	+0.41(+0.92%)
Dec 12, 2005	44.59	44.98	44.00	44.23	5,774,119	+0.73(+1.67%)
Dec 09, 2005	43.97	43.98	42.93	43.50	5,311,205	-0.56(-1.27%)
Dec 08, 2005	42.93	44.20	42.93	44.06	6,291,070	+1.13(+2.62%)
Dec 07, 2005	42.94	43.68	42.58	42.94	6,947,015	+0.27(+0.62%)
Dec 06, 2005	42.64	43.13	41.89	42.67	6,498,961	+0.88(+2.10%)
Dec 05, 2005	41.97	42.37	41.55	41.79	5,636,325	+0.29(+0.71%)
Dec 02, 2005	41.41	41.83	40.88	41.50	4,612,030	+0.26(+0.63%)
Dec 01, 2005	40.44	41.33	40.22	41.24	5,879,941	+1.13(+2.82%)
Nov 30, 2005	39.59	40.57	39.51	40.11	8,408,407	-0.10(-0.25%)
Nov 29, 2005	40.15	40.38	39.59	40.21	4,925,443	+0.68(+1.72%)
Nov 28, 2005	40.89	40.75	39.17	39.53	5,922,720	-1.37(-3.34%)
Nov 25, 2005	40.81	41.09	40.55	40.89	1,689,096	+0.00(+0.00%)
Nov 23, 2005	41.54	41.57	40.65	40.89	4,822,323	-0.65(-1.56%)
Nov 22, 2005	40.81	41.70	40.62	41.54	4,150,016	+1.19(+2.96%)
Nov 21, 2005	39.54	40.44	39.09	40.35	5,563,676	+1.30(+3.33%)
Nov 18, 2005	39.24	39.27	38.73	39.05	5,355,635	-0.03(-0.07%)
Nov 17, 2005	39.54	39.96	38.70	39.07	7,071,600	-0.14(-0.36%)
Nov 16, 2005	37.51	39.52	37.55	39.21	8,202,017	+1.71(+4.55%)
Nov 15, 2005	36.64	38.57	36.51	37.51	7,114,979	+1.00(+2.74%)
Nov 14, 2005	37.26	37.31	36.05	36.51	5,342,726	-0.17(-0.45%)
Nov 11, 2005	36.59	37.17	36.26	36.68	4,601,223	+0.32(+0.88%)
Nov 10, 2005	38.04	38.05	35.98	36.36	8,409,608	-2.05(-5.33%)
Nov 09, 2005	38.79	39.31	38.04	38.40	7,332,176	-0.46(-1.18%)
Nov 08, 2005	38.24	39.19	37.67	38.86	7,049,835	+0.81(+2.12%)
Nov 07, 2005	39.11	39.11	37.79	38.05	7,231,758	-1.21(-3.07%)
Nov 04, 2005	41.23	41.23	38.97	39.26	7,009,908	-1.97(-4.77%)
Nov 03, 2005	40.23	41.47	39.97	41.23	6,111,698	+1.42(+3.56%)
Nov 02, 2005	40.13	40.57	39.19	39.81	9,098,726	-0.16(-0.40%)

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.

Devon Energy (NY: DVN )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Devon Energy (NY: DVN )

Historical Prices

Sections

Services

Decatur Daily Democrat