Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	45.03	45.03	42.55	43.11	9,194,446	-2.12(-4.68%)
Oct 29, 2009	44.10	45.29	43.78	45.23	5,459,872	+1.59(+3.65%)
Oct 28, 2009	44.84	44.84	43.54	43.64	5,792,289	-1.49(-3.31%)
Oct 27, 2009	44.61	45.74	44.28	45.13	5,974,739	+0.60(+1.35%)
Oct 26, 2009	45.31	46.20	44.16	44.53	5,818,531	-0.92(-2.02%)
Oct 23, 2009	45.75	45.84	45.14	45.45	5,003,665	-1.43(-3.04%)
Oct 22, 2009	46.87	46.99	45.79	46.87	6,479,913	-0.34(-0.72%)
Oct 21, 2009	46.77	48.41	46.60	47.21	7,682,921	-0.75(-1.56%)
Oct 20, 2009	47.41	48.08	47.37	47.96	5,013,374	+0.05(+0.11%)
Oct 19, 2009	47.57	48.18	47.17	47.91	5,436,579	+0.42(+0.88%)
Oct 16, 2009	47.31	47.75	46.99	47.49	5,683,259	+0.27(+0.57%)
Oct 15, 2009	46.72	47.79	46.67	47.22	6,834,170	+0.36(+0.77%)
Oct 14, 2009	46.99	47.33	46.32	46.86	5,689,991	+0.23(+0.50%)
Oct 13, 2009	46.13	46.93	45.50	46.63	6,639,916	+0.55(+1.20%)
Oct 12, 2009	46.48	46.58	45.88	46.08	4,997,367	+0.51(+1.11%)
Oct 09, 2009	45.54	46.10	45.04	45.57	5,877,314	-0.41(-0.90%)
Oct 08, 2009	44.46	46.21	44.46	45.98	6,731,743	+1.68(+3.79%)
Oct 07, 2009	44.26	44.59	43.62	44.30	4,631,818	+0.04(+0.09%)
Oct 06, 2009	43.88	44.56	43.53	44.26	7,207,530	+0.07(+0.15%)
Oct 05, 2009	43.05	44.39	42.72	44.20	5,327,833	+1.23(+2.85%)
Oct 02, 2009	42.35	43.14	41.70	42.97	7,630,887	+0.12(+0.28%)
Oct 01, 2009	44.72	44.77	42.74	42.85	6,948,381	-2.01(-4.47%)
Sep 30, 2009	45.46	45.56	44.03	44.86	7,490,160	-0.23(-0.50%)
Sep 29, 2009	45.27	45.41	44.69	45.08	6,675,436	+0.06(+0.13%)
Sep 28, 2009	44.82	45.44	44.54	45.02	4,546,198	+0.27(+0.61%)
Sep 25, 2009	45.10	45.50	44.46	44.75	5,307,719	-0.47(-1.03%)
Sep 24, 2009	46.46	46.56	44.68	45.22	7,378,854	-1.33(-2.86%)
Sep 23, 2009	47.61	47.80	46.54	46.55	5,211,849	-0.91(-1.92%)
Sep 22, 2009	47.19	47.77	46.84	47.46	4,734,363	+0.91(+1.96%)
Sep 21, 2009	46.12	46.68	45.73	46.55	4,539,117	-0.59(-1.26%)
Sep 18, 2009	47.67	48.00	46.73	47.14	6,298,008	-0.26(-0.55%)
Sep 17, 2009	47.83	48.57	47.29	47.40	10,075,464	+1.03(+2.23%)
Sep 16, 2009	46.03	48.23	45.59	46.37	12,637,148	+0.74(+1.62%)
Sep 15, 2009	44.54	45.92	44.34	45.63	8,744,319	+1.54(+3.49%)
Sep 14, 2009	43.16	44.14	43.02	44.09	4,433,556	+0.35(+0.81%)
Sep 11, 2009	43.79	44.40	43.08	43.74	6,842,197	+0.15(+0.34%)
Sep 10, 2009	42.67	43.64	42.31	43.59	6,460,035	+1.13(+2.67%)
Sep 09, 2009	42.57	43.22	42.21	42.46	5,074,305	+0.04(+0.09%)
Sep 08, 2009	41.87	42.59	41.67	42.42	5,544,352	+1.26(+3.06%)
Sep 04, 2009	40.53	41.22	40.35	41.16	4,099,096	+0.59(+1.46%)
Sep 03, 2009	41.03	41.13	40.17	40.57	5,758,210	-0.22(-0.54%)
Sep 02, 2009	40.23	41.35	40.11	40.79	9,831,654	+0.97(+2.43%)
Sep 01, 2009	40.82	41.23	39.71	39.82	7,527,004	-1.07(-2.62%)
Aug 31, 2009	41.15	41.21	40.31	40.89	5,031,503	-0.79(-1.90%)
Aug 28, 2009	42.02	42.20	41.38	41.69	5,552,168	+0.29(+0.71%)
Aug 27, 2009	41.37	41.51	40.53	41.39	5,023,141	-0.27(-0.64%)
Aug 26, 2009	41.52	41.80	41.29	41.66	5,143,924	-0.23(-0.56%)
Aug 25, 2009	43.08	43.30	41.74	41.89	5,583,661	-1.01(-2.35%)
Aug 24, 2009	43.27	43.46	42.57	42.90	4,323,826	+0.04(+0.09%)
Aug 21, 2009	42.36	43.26	42.06	42.86	10,035,807	+0.55(+1.31%)
Aug 20, 2009	41.79	42.30	40.81	42.30	8,735,644	+0.51(+1.21%)
Aug 19, 2009	40.77	42.26	40.50	41.80	6,295,708	+0.51(+1.24%)
Aug 18, 2009	41.01	41.36	40.53	41.29	4,031,289	+0.71(+1.75%)
Aug 17, 2009	40.95	41.01	40.27	40.57	5,686,182	-1.22(-2.91%)
Aug 14, 2009	43.06	43.18	41.44	41.79	5,465,742	-1.33(-3.07%)
Aug 13, 2009	42.95	43.60	42.51	43.12	6,118,876	+0.49(+1.16%)
Aug 12, 2009	42.79	43.40	42.47	42.62	5,701,058	-0.18(-0.42%)
Aug 11, 2009	42.83	42.99	42.75	42.80	8,289,240	-0.14(-0.33%)
Aug 10, 2009	42.20	43.15	42.09	42.94	4,381,142	+0.43(+1.02%)
Aug 07, 2009	42.64	43.07	42.32	42.51	8,152,024	+0.29(+0.69%)
Aug 06, 2009	42.04	42.29	41.46	42.22	7,746,653	+0.07(+0.17%)
Aug 05, 2009	41.97	42.90	41.68	42.14	13,500,403	+1.35(+3.32%)
Aug 04, 2009	39.95	41.31	39.85	40.79	6,803,437	+0.52(+1.29%)
Aug 03, 2009	39.54	40.64	39.38	40.27	9,317,288	+1.57(+4.06%)
Jul 31, 2009	37.81	39.16	37.75	38.70	5,456,358	+0.55(+1.43%)
Jul 30, 2009	38.30	38.49	37.77	38.15	5,412,845	+0.69(+1.85%)
Jul 29, 2009	37.20	37.57	36.65	37.46	6,757,264	-0.42(-1.11%)
Jul 28, 2009	38.52	38.95	37.25	37.88	6,254,618	-1.12(-2.87%)
Jul 27, 2009	38.83	39.19	38.56	39.00	3,378,611	+0.05(+0.14%)
Jul 24, 2009	38.41	39.00	38.33	38.95	792	+0.24(+0.62%)
Jul 23, 2009	37.59	38.81	37.59	38.71	6,383,912	+1.02(+2.70%)
Jul 22, 2009	37.43	38.11	36.96	37.69	5,602,871	-0.18(-0.48%)
Jul 21, 2009	37.61	38.11	37.07	37.87	5,552,900	+0.39(+1.05%)
Jul 20, 2009	37.48	37.99	36.75	37.47	5,071,915	+0.38(+1.02%)
Jul 17, 2009	36.84	37.31	36.34	37.09	6,766,905	+0.26(+0.71%)
Jul 16, 2009	35.92	37.04	35.81	36.84	7,128,173	+0.62(+1.71%)
Jul 15, 2009	35.98	36.44	35.81	36.22	9,133,793	+1.05(+2.97%)
Jul 14, 2009	34.84	35.18	34.20	35.17	7,012,559	+0.63(+1.81%)
Jul 13, 2009	33.64	34.64	33.60	34.54	6,713,428	+0.87(+2.57%)
Jul 10, 2009	33.31	33.86	32.86	33.68	5,901,830	-0.20(-0.59%)
Jul 09, 2009	33.62	34.35	33.51	33.88	7,528,478	+0.66(+1.99%)
Jul 08, 2009	33.15	33.88	32.47	33.22	8,096,365	-0.03(-0.10%)
Jul 07, 2009	34.16	34.24	33.08	33.25	11,759,288	-0.92(-2.69%)
Jul 06, 2009	33.87	34.24	33.15	34.17	11,402,572	-0.62(-1.78%)
Jul 02, 2009	35.91	36.03	34.54	34.79	9,059,851	-1.91(-5.19%)
Jul 01, 2009	36.85	37.73	36.62	36.70	8,330,003	+0.39(+1.06%)
Jun 30, 2009	36.97	37.53	35.66	36.31	11,214,754	-0.66(-1.78%)
Jun 29, 2009	37.37	37.65	36.83	36.97	7,377,001	+0.05(+0.14%)
Jun 26, 2009	37.65	37.66	36.70	36.91	8,660,784	-0.94(-2.48%)
Jun 25, 2009	37.62	38.27	37.44	37.85	9,027,559	+0.67(+1.81%)
Jun 24, 2009	37.67	38.21	36.97	37.18	6,304,821	-0.37(-0.98%)
Jun 23, 2009	37.83	38.03	37.12	37.55	6,813,405	+0.03(+0.09%)
Jun 22, 2009	39.04	39.05	37.31	37.51	8,021,338	-2.22(-5.58%)
Jun 19, 2009	41.47	41.47	39.31	39.73	11,858,775	-1.19(-2.90%)
Jun 18, 2009	41.29	41.34	40.49	40.92	5,984,883	-0.11(-0.28%)
Jun 17, 2009	41.53	41.72	40.32	41.03	7,462,930	-0.69(-1.64%)
Jun 16, 2009	43.06	43.21	41.45	41.72	6,230,628	-0.71(-1.68%)
Jun 15, 2009	43.08	43.27	41.88	42.43	5,026,763	-1.23(-2.81%)
Jun 12, 2009	43.70	43.96	43.06	43.66	4,076,006	-0.44(-1.00%)
Jun 11, 2009	42.40	44.90	42.40	44.10	8,818,119	+1.63(+3.83%)
Jun 10, 2009	43.38	43.50	41.73	42.47	8,232,617	-0.27(-0.62%)
Jun 09, 2009	43.08	43.25	42.26	42.74	8,066,931	+0.17(+0.39%)
Jun 08, 2009	42.98	43.03	42.05	42.57	14,037,222	-0.55(-1.27%)
Jun 05, 2009	44.10	44.50	42.71	43.12	8,791,776	-0.49(-1.12%)
Jun 04, 2009	42.81	43.93	42.18	43.60	6,996,316	+1.35(+3.20%)
Jun 03, 2009	43.38	43.39	41.45	42.25	11,042,024	-1.81(-4.10%)
Jun 02, 2009	44.07	44.72	43.47	44.06	7,806,027	-0.21(-0.48%)
Jun 01, 2009	43.01	44.59	42.88	44.27	10,039,119	+2.14(+5.08%)
May 29, 2009	42.18	42.50	41.43	42.13	8,401,411	+0.37(+0.89%)
May 28, 2009	39.88	41.97	39.57	41.76	9,704,192	+1.59(+3.96%)
May 27, 2009	41.47	41.91	40.05	40.17	7,183,798	-0.75(-1.84%)
May 26, 2009	39.21	40.97	38.68	40.92	7,554,062	+1.11(+2.80%)
May 22, 2009	40.11	40.76	39.58	39.81	4,570,212	-0.10(-0.25%)
May 21, 2009	40.53	40.72	39.12	39.91	7,309,429	-1.27(-3.09%)
May 20, 2009	42.13	43.31	41.03	41.18	9,526,434	-0.23(-0.55%)
May 19, 2009	41.03	42.26	40.78	41.41	7,356,340	+0.42(+1.02%)
May 18, 2009	39.65	41.23	39.39	40.99	6,700,347	+2.01(+5.16%)
May 15, 2009	41.03	41.25	38.67	38.97	9,848,711	-2.34(-5.66%)
May 14, 2009	41.00	41.63	40.09	41.31	8,478,287	-0.15(-0.35%)
May 13, 2009	42.57	42.80	40.89	41.46	10,168,988	-0.75(-1.78%)
May 12, 2009	42.70	43.36	41.35	42.21	14,424,375	+0.01(+0.02%)
May 11, 2009	41.82	42.50	41.14	42.20	9,188,521	-0.31(-0.74%)
May 08, 2009	40.76	43.29	40.70	42.52	11,953,566	+2.50(+6.24%)
May 07, 2009	41.61	42.54	39.53	40.02	11,325,203	-0.63(-1.54%)
May 06, 2009	38.88	40.99	38.02	40.65	17,498,550	+4.35(+11.99%)
May 05, 2009	37.67	37.91	35.56	36.30	9,382,382	-1.80(-4.72%)
May 04, 2009	37.84	38.15	37.73	38.09	9,509,612	+2.03(+5.62%)
May 01, 2009	34.70	36.28	34.48	36.07	7,767,043	+1.53(+4.42%)
Apr 30, 2009	35.34	35.63	33.70	34.54	8,349,716	-0.47(-1.33%)
Apr 29, 2009	34.31	35.73	33.98	35.01	6,760,649	+1.03(+3.04%)
Apr 28, 2009	33.30	34.38	33.06	33.98	4,868,401	+0.05(+0.16%)
Apr 27, 2009	34.05	34.55	33.60	33.92	5,846,180	-0.96(-2.75%)
Apr 24, 2009	34.47	35.30	34.27	34.88	7,709,016	+0.89(+2.63%)
Apr 23, 2009	33.62	34.03	33.04	33.99	6,866,313	+0.83(+2.49%)
Apr 22, 2009	33.04	33.98	32.45	33.16	6,981,627	-0.08(-0.24%)
Apr 21, 2009	31.79	33.54	31.37	33.24	7,894,656	+1.07(+3.31%)
Apr 20, 2009	33.95	34.10	32.05	32.18	7,421,597	-2.56(-7.38%)
Apr 17, 2009	33.26	34.98	32.90	34.74	11,377,685	+1.49(+4.49%)
Apr 16, 2009	33.59	33.59	32.48	33.25	6,603,840	+0.00(+0.00%)
Apr 15, 2009	32.86	33.62	32.49	33.25	7,125,599	+0.11(+0.34%)
Apr 14, 2009	32.12	34.10	32.09	33.14	12,474,065	+0.62(+1.91%)
Apr 13, 2009	31.95	32.79	31.29	32.52	7,293,964	-0.07(-0.20%)
Apr 09, 2009	32.36	32.98	31.74	32.58	7,372,674	+1.30(+4.15%)
Apr 08, 2009	30.84	31.81	30.11	31.29	7,157,817	+0.43(+1.38%)
Apr 07, 2009	31.46	31.64	30.55	30.86	7,912,289	-1.38(-4.28%)
Apr 06, 2009	32.88	33.16	31.58	32.24	8,437,494	-1.04(-3.12%)
Apr 03, 2009	32.30	33.62	32.18	33.28	9,137,141	+1.03(+3.20%)
Apr 02, 2009	31.73	32.84	31.73	32.24	9,922,029	+1.28(+4.13%)
Apr 01, 2009	29.20	31.13	28.88	30.97	9,116,840	+1.19(+4.01%)
Mar 31, 2009	30.09	30.63	29.63	29.77	9,200,442	+0.05(+0.16%)
Mar 30, 2009	29.71	30.07	29.15	29.73	8,833,295	-2.53(-7.85%)
Mar 26, 2009	33.60	34.18	31.67	32.26	13,083,551	-0.69(-2.08%)
Mar 25, 2009	33.16	33.64	31.91	32.94	8,362,425	-0.09(-0.28%)
Mar 24, 2009	34.14	34.30	32.78	33.04	9,631,293	-1.63(-4.71%)
Mar 23, 2009	33.66	34.69	33.46	34.67	11,199,351	+2.96(+9.33%)
Mar 20, 2009	33.04	33.25	31.33	31.71	11,059,586	-0.88(-2.70%)
Mar 19, 2009	32.22	33.43	32.20	32.59	13,029,899	+0.99(+3.12%)
Mar 18, 2009	31.29	31.95	29.71	31.61	11,030,711	-0.01(-0.02%)
Mar 17, 2009	30.89	31.61	30.10	31.61	9,571,284	+0.73(+2.37%)
Mar 16, 2009	29.99	31.90	29.75	30.88	10,654,946	+0.79(+2.61%)
Mar 13, 2009	29.89	31.03	29.65	30.09	0	+0.71(+2.40%)
Mar 12, 2009	28.05	29.51	27.79	29.39	9,890,473	+1.21(+4.28%)
Mar 11, 2009	26.82	28.74	26.76	28.18	14,168,381	+1.27(+4.70%)
Mar 10, 2009	26.66	27.31	26.01	26.92	13,384,649	+1.04(+4.02%)
Mar 09, 2009	26.27	27.47	25.68	25.88	10,112,535	-0.72(-2.71%)
Mar 06, 2009	28.00	28.52	25.73	26.60	0	-0.87(-3.15%)
Mar 05, 2009	27.71	28.83	27.00	27.46	12,488,861	-1.01(-3.56%)
Mar 04, 2009	28.17	29.49	27.98	28.47	15,288,363	+2.20(+8.37%)
Mar 02, 2009	28.35	28.46	26.13	26.28	15,549,441	-2.82(-9.69%)
Feb 27, 2009	29.80	30.25	28.85	29.09	0	-1.21(-3.98%)
Feb 26, 2009	30.66	31.84	30.30	30.30	9,853,737	+0.13(+0.42%)
Feb 25, 2009	31.39	31.39	29.32	30.17	14,198,150	-0.95(-3.04%)
Feb 24, 2009	30.66	31.38	30.11	31.12	14,197,322	+0.81(+2.66%)
Feb 23, 2009	32.66	32.73	30.27	30.31	8,430,040	-1.59(-4.99%)
Feb 20, 2009	32.17	32.95	31.18	31.91	8,851,934	-1.04(-3.15%)
Feb 19, 2009	33.29	33.94	32.36	32.94	10,560,358	+0.31(+0.94%)
Feb 18, 2009	32.54	32.88	31.68	32.64	10,238,993	+0.35(+1.07%)
Feb 17, 2009	33.76	33.98	32.24	32.29	12,113,899	-2.78(-7.92%)
Feb 13, 2009	34.40	35.45	34.13	35.07	8,782,652	+0.58(+1.68%)
Feb 12, 2009	34.33	34.70	33.41	34.49	12,232,629	-0.57(-1.63%)
Feb 11, 2009	37.72	37.85	34.33	35.06	19,513,030	-2.38(-6.35%)
Feb 10, 2009	40.04	40.04	37.07	37.44	8,918,911	-2.10(-5.31%)
Feb 09, 2009	38.86	40.05	38.84	39.54	9,610,765	+0.77(+1.98%)
Feb 06, 2009	39.09	39.53	37.94	38.77	9,844,387	-0.85(-2.15%)
Feb 05, 2009	38.47	39.97	38.17	39.63	12,206,072	+0.93(+2.39%)
Feb 04, 2009	39.83	40.88	38.42	38.70	16,844,044	-2.54(-6.17%)
Feb 03, 2009	40.70	41.45	40.19	41.25	9,760,999	+1.23(+3.06%)
Feb 02, 2009	40.57	40.57	39.43	40.02	10,310,219	-1.02(-2.48%)
Jan 30, 2009	42.60	42.91	40.74	41.04	0	-0.83(-1.97%)
Jan 29, 2009	41.57	43.15	41.31	41.86	7,851,107	-1.13(-2.62%)
Jan 28, 2009	42.00	43.27	41.19	42.99	8,805,698	+1.81(+4.40%)
Jan 27, 2009	41.68	41.86	40.44	41.18	8,449,549	-0.51(-1.23%)
Jan 26, 2009	41.62	42.97	40.87	41.69	8,310,935	+0.49(+1.20%)
Jan 23, 2009	37.32	41.55	36.88	41.20	14,302,129	+2.95(+7.72%)
Jan 22, 2009	38.49	39.46	37.49	38.25	11,033,818	-1.35(-3.42%)
Jan 21, 2009	37.14	39.75	37.07	39.60	9,932,264	+3.09(+8.47%)
Jan 20, 2009	38.42	39.15	36.32	36.51	11,825,880	-2.58(-6.61%)
Jan 16, 2009	40.77	41.20	38.28	39.09	10,961,118	-0.83(-2.09%)
Jan 15, 2009	40.50	40.77	37.97	39.93	11,964,208	-0.78(-1.91%)
Jan 14, 2009	41.87	42.17	40.31	40.71	7,700,977	-2.15(-5.02%)
Jan 13, 2009	41.92	43.30	41.74	42.86	7,369,709	+0.79(+1.87%)
Jan 12, 2009	42.95	43.16	41.58	42.07	7,189,520	-1.61(-3.68%)
Jan 09, 2009	44.64	44.96	43.09	43.68	6,453,016	-0.70(-1.58%)
Jan 08, 2009	44.70	45.22	43.59	44.38	8,890,770	-0.55(-1.23%)
Jan 07, 2009	46.25	46.25	43.68	44.93	7,318,382	-1.95(-4.16%)
Jan 06, 2009	48.27	48.71	46.73	46.88	9,839,199	-0.41(-0.86%)
Jan 05, 2009	45.50	48.64	44.97	47.29	10,335,420	+1.66(+3.64%)
Jan 02, 2009	43.93	46.00	43.50	45.63	0	+1.85(+4.23%)
Jan 01, 2009	43.40	44.72	43.14	43.78	0	+0.00(+0.00%)
Dec 31, 2008	43.40	44.72	43.14	43.78	5,662,713	+0.15(+0.34%)
Dec 30, 2008	43.49	43.84	42.44	43.63	6,113,531	-0.04(-0.09%)
Dec 29, 2008	43.64	44.06	42.81	43.67	4,831,042	+1.03(+2.41%)
Dec 26, 2008	42.08	42.76	41.55	42.64	2,779,876	+0.68(+1.62%)
Dec 24, 2008	41.73	42.23	41.04	41.96	2,490,073	-0.02(-0.05%)
Dec 23, 2008	42.01	43.30	41.37	41.98	6,273,028	-0.04(-0.10%)
Dec 22, 2008	44.60	44.64	41.40	42.02	6,997,520	-2.47(-5.55%)
Dec 19, 2008	43.27	45.35	43.09	44.50	11,303,436	+1.47(+3.41%)
Dec 18, 2008	45.64	45.78	42.59	43.03	9,923,984	-2.71(-5.93%)
Dec 17, 2008	46.29	47.43	45.60	45.74	9,014,462	-1.14(-2.43%)
Dec 16, 2008	45.37	47.56	45.37	46.88	9,560,029	+2.05(+4.56%)
Dec 15, 2008	46.36	46.74	43.70	44.84	10,105,821	-0.50(-1.10%)
Dec 12, 2008	45.58	45.97	43.82	45.34	10,150,644	-1.95(-4.11%)
Dec 11, 2008	49.08	50.17	46.31	47.28	9,460,734	-1.06(-2.19%)
Dec 10, 2008	45.06	48.71	44.82	48.34	12,177,644	+4.21(+9.54%)
Dec 09, 2008	42.85	45.33	41.56	44.13	7,542,992	+0.61(+1.41%)
Dec 08, 2008	42.68	44.50	42.42	43.52	10,311,609	+2.70(+6.63%)
Dec 05, 2008	40.48	41.49	38.02	40.81	12,562,162	-0.59(-1.43%)
Dec 04, 2008	43.74	44.47	40.29	41.41	10,938,661	-3.51(-7.82%)
Dec 03, 2008	43.38	45.10	42.97	44.92	9,423,693	+0.23(+0.51%)
Dec 02, 2008	45.28	46.10	42.94	44.69	8,323,894	+0.93(+2.12%)
Dec 01, 2008	46.70	46.70	43.60	43.76	9,509,307	-4.43(-9.19%)
Nov 28, 2008	49.30	49.30	46.63	48.19	3,981,683	-1.70(-3.41%)
Nov 26, 2008	48.07	49.97	45.86	49.89	14,003,150	+1.21(+2.49%)
Nov 25, 2008	49.10	49.48	47.14	48.68	8,105,785	+0.19(+0.40%)
Nov 24, 2008	47.79	49.93	46.22	48.49	13,461,176	+2.54(+5.54%)
Nov 21, 2008	40.73	46.18	40.36	45.94	13,760,414	+6.30(+15.90%)
Nov 20, 2008	43.75	44.45	39.27	39.64	15,641,308	-6.04(-13.23%)
Nov 19, 2008	47.33	48.93	45.25	45.68	11,208,987	-1.59(-3.35%)
Nov 18, 2008	46.83	48.07	44.80	47.27	9,399,326	+0.85(+1.84%)
Nov 17, 2008	46.02	48.38	45.72	46.42	6,495,504	-0.31(-0.67%)
Nov 14, 2008	48.02	49.57	46.18	46.73	0	-2.56(-5.19%)
Nov 13, 2008	45.41	49.50	43.82	49.29	13,915,000	+4.03(+8.91%)
Nov 12, 2008	47.97	48.62	44.48	45.26	8,758,476	-4.04(-8.20%)
Nov 11, 2008	50.47	50.97	48.39	49.30	8,010,583	-2.53(-4.88%)
Nov 10, 2008	52.58	53.44	50.53	51.83	5,551,848	+1.13(+2.22%)
Nov 07, 2008	49.57	51.13	48.73	50.71	6,198,747	+1.41(+2.85%)
Nov 06, 2008	52.19	52.29	47.99	49.30	11,327,554	-3.84(-7.22%)
Nov 05, 2008	53.96	55.81	51.86	53.14	9,310,682	-2.16(-3.90%)
Nov 04, 2008	53.29	55.62	53.29	55.30	8,801,218	+3.40(+6.56%)

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